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  59168·970001
 1987 09 11  79170.539993
 1987 09 14  39170·429993
 1987 09 15  93169·199997
 1987 09 16  16168·919998
 1987 09 17  88168.820007
 1987 09 18  90168.750000
 1987 09 21  33167·399994
 1987 09 22  8167·559998
 1987 09 23  65168·649994
 1987 09 24  11168·720001
 1987 09 25  41168·850006
 1987 09 28  86169.520004
 1987 09 29  90169·059998
 1987 09 30  15170·809998
 1987 10 01  61171.399994
 1987 10 02  25172.080002
 1987 10 05  72172·539993
 1987 10 06  39170.210007
 1987 10 07  61168·869995
 1987 10 08  25167·059998
 1987 10 09  40166.119995
 1987 10 12  46163·860001
 1987 10 13  36164.139999
 1987 10 14  11161·789993
 1987 10 15  52159.660004
 1987 10 16  24152·740005
 1987 10 19  6133.600006
 1987 10 20  35121.389999
 1987 10 21  89130·649994
 1987 10 22  87124.570000
 1987 10 23  13121·589996
 1987 10 26  71110.330002
 1987 10 27  58108·510002
 1987 10 28  71106·080002
 1987 10 29  27110·800003
 1987 10 30  19118·260002
 1987 11 02  92120.209999
 1987 11 03  41117.720001
 1987 11 04  43117.199997
 1987 11 05  6118.940002
 1987 11 06  45119·330002
 1987 11 09  83117·620003
 1987 11 10  80115·559998
 1987 11 11  82116.260002
 1987 11 12  0118·349998
 1987 11 13  11118.309998
 1987 11 16  81118.269997
 1987 11 17  22116·300003
 1987 11 18  65116.690002
 1987 11 19  62115·110001
 1987 11 20  16114·449997
 1987 11 23  26114.470001
 1987 11 24  69115.580002
 1987 11 25  0115·970001
 1987 11 27  79115·610001
 1987 11 30  19111·699997
 1987 12 01  70111·269997
 1987 12 02  12111.110001
 1987 12 03  89108·940002
 1987 12 04  53106.500000
 1987 12 07  50106·430000
 1987 12 08  12107·239998
 1987 12 09  90108·889999
 1987 12 10  3108.620003
 1987 12 11  15109·320000
 1987 12 14  36112·070000
 1987 12 15  51114·360001
 1987 12 16  68116.820000
 1987 12 17  97116.940002
 1987 12 18  49119·459999
 1987 12 21  68119·919998
 1987 12 22  75119.309998
 1987 12 23  52120·800003
 1987 12 24  38121.589996
 1987 12 28  57119.000000
 1987 12 29  74118·300003
 1987 12 30  62119.500000
 1987 12 31  15120·419998
 1988 01 04 65123·500000
 1988 01 05 39126·129997
 1988 01 06 34127·000000
 1988 01 07 19128.029999
 1988 01 08 60123·839996
 1988 01 11 72122·519997
 1988 01 12 0121·230003
 1988 01 13 13121.300003
 1988 01 14 35121.779999
 1988 01 15 98123.669998
 1988 01 18 16124·050003
 1988 01 19 84124.440002
 1988 01 20 11121·760002
 1988 01 21 68121.629997
 1988 01 22 63122·790001
 1988 01 25 45123.680000
 1988 01 26 31123·250000
 1988 01 27 56123·370003
 1988 01 28 48124.309998
 1988 01 29 35125.239998
 1988 02 01 65125.720001
 1988 02 02 63125·940002
 1988 02 03 4125·379997
 1988 02 04 16125·510002
 1988 02 05 7125·769997
 1988 02 08 15125·260002
 1988 02 09 86125·519997
 1988 02 10 76127·160004
 1988 02 11 75128.029999
 1988 02 12 61129.210007
 1988 02 16 76129·899994
 1988 02 17 27130·220001
 1988 02 18 14130.570007
 1988 02 19 78131.229996
 1988 02 22 81132.369995
 1988 02 23 9132.520004
 1988 02 24 93133.419998
 1988 02 25 65134.009995
 1988 02 26 33134·169998
 1988 02 29 83136·100006
 1988 03 01 6136·259995
 1988 03 02 48137·360001
 1988 03 03 88137.750000
 1988 03 04 38138.059998
 1988 03 07 73139·059998
 1988 03 08 78140·360001
 1988 03 09 28141.639999
 1988 03 10 87140·509995
 1988 03 11 37140.589996
 1988 03 14 30140·839996
 1988 03 15 59140·940002
 1988 03 16 67141.910004
 1988 03 17 68142.690002
 1988 03 18 3142.720001
 1988 03 21 13141.960007
 1988 03 22 41142·350006
 1988 03 23 60143·070007
 1988 03 24 25141·429993
 1988 03 25 47140·380005
 1988 03 28 97139·210007
 1988 03 29 31140.360001
 1988 03 30 44140.029999
 1988 03 31 42142·149994
 1988 04 04 48140.399994
 1988 04 05 27140·720001
 1988 04 06 37142·110001
 1988 04 07 5142·880005
 1988 04 08 32144.100006
 1988 04 11 16144.690002
 1988 04 12 3145.320007
 1988 04 13 68145·199997
 1988 04 14 12141.669998
 1988 04 15 92141.119995
 1988 04 18 69142·089996
 1988 04 19 87142.550003
 1988 04 20 76141.699997
 1988 04 21 75141·259995
 1988 04 22 84141·699997
 1988 04 25 44142·250000
 1988 04 26 37143.119995
 1988 04 27 8143·649994
 1988 04 28 24144·070007
 1988 04 29 46145.009995
 1988 05 02 31144.729996
 1988 05 03 61145.320007
 1988 05 04 89145·220001
 1988 05 05 24144.779999
 1988 05 06 24144·639999
 1988 05 09 28143.710007
 1988 05 10 5143.339996
 1988 05 11 35140·970001
 1988 05 12 1141·289993
 1988 05 13 28142.169998
 1988 05 16 23142·179993
 1988 05 17 60141.750000
 1988 05 18 77139.919998
 1988 05 19 5139·600006
 1988 05 20 16140.149994
 1988 05 23 6139·199997
 1988 05 24 89139·460007
 1988 05 25 28139.789993
 1988 05 26 87140.279999
 1988 05 27 5140.089996
 1988 05 31 0141.369995
 1988 06 01 92142.869995
 1988 06 02 60142.800003
 1988 06 03 14143.500000
 1988 06 06 97144·179993
 1988 06 07 15144·210007
 1988 06 08 85145·729996
 1988 06 09 13146·550003
 1988 06 10 94147·089996
 1988 06 13 43147.320007
 1988 06 14 39147.889999
 1988 06 15 10148·130005
 1988 06 16 29147.369995
 1988 06 17 43147.149994
 1988 06 20 21147·240005
 1988 06 21 37147·610001
 1988 06 22 65148.630005
 1988 06 23 10148.949997
 1988 06 24 57149·229996
 1988 06 27 49148.740005
 1988 06 28 89149.490005
 1988 06 29 63149·559998
 1988 06 30 97151.300003
 1988 07 01 29151.029999
 1988 07 05 14151.279999
 1988 07 06 47151·009995
 1988 07 07 17151·149994
 1988 07 08 84151·160004
 1988 07 11 78151.110001
 1988 07 12 30150·729996
 1988 07 13 17150·679993
 1988 07 14 44151.149994
 1988 07 15 45151·419998
 1988 07 18 6151.419998
 1988 07 19 22150.690002
 1988 07 20 67151.100006
 1988 07 21 1150·360001
 1988 07 22 96149·520004
 1988 07 25 83149·440002
 1988 07 26 34149.610001
 1988 07 27 61148.770004
 1988 07 28 42148.960007
 1988 07 29 75149·889999
 1988 08 01 52150·500000
 1988 08 02 61150·630005
 1988 08 03 14150·669998
 1988 08 04 99150·649994
 1988 08 05 52150·309998
 1988 08 08 64150.110001
 1988 08 09 7148.929993
 1988 08 10 79146·860001
 1988 08 11 91146.679993
 1988 08 12 60146.949997
 1988 08 15 38145.360001
 1988 08 16 67145.570007
 1988 08 17 51145·380005
 1988 08 18 59145·500000
 1988 08 19 53145.679993
 1988 08 22 38144·259995
 1988 08 23 39144.000000
 1988 08 24 1144·949997
 1988 08 25 21144·240005
 1988 08 26 92144·449997
 1988 08 29 85144.889999
 1988 08 30 48145·139999
 1988 08 31 35145.740005
 1988 09 01 54144.559998
 1988 09 02 47145.479996
 1988 09 06 89145·729996
 1988 09 07 16146·070007
 1988 09 08 76146·649994
 1988 09 09 6147.229996
 1988 09 12 35147·250000
 1988 09 13 6147·380005
 1988 09 14 31147·820007
 1988 09 15 70147.740005
 1988 09 16 25148.029999
 1988 09 19 75147·850006
 1988 09 20 22147·949997
 1988 09 21 69147·830002
 1988 09 22 22147·619995
 1988 09 23 18147·830002
 1988 09 26 72147.130005
 1988 09 27 60146·779999
 1988 09 28 14146.990005
 1988 09 29 53148.000000
 1988 09 30 33149·089996
 1988 10 03 25147.800003
 1988 10 04 13147·770004
 1988 10 05 24148·080002
 1988 10 06 80148.250000
 1988 10 07 70148·600006
 1988 10 10 57148·610001
 1988 10 11 2148.500000
 1988 10 12 13147.949997
 1988 10 13 28147·970001
 1988 10 14 10148.199997
 1988 10 17 79148.149994
 1988 10 18 58148.710007
 1988 10 19 54148·610001
 1988 10 20 59149.149994
 1988 10 21 75148·949997
 1988 10 24 64148·660004
 1988 10 25 31148·449997
 1988 10 26 18148.139999
 1988 10 27 34146·669998
 1988 10 28 9147·169998
 1988 10 31 65147·250000
 1988 11 01 23147.210007
 1988 11 02 25146.970001
 1988 11 03 91147.130005
 1988 11 04 87146.250000
 1988 11 07 38144.759995
 1988 11 08 43145.270004
 1988 11 09 36144.800003
 1988 11 10 55145.009995
 1988 11 11 51143.669998
 1988 11 14 7142.910004
 1988 11 15 95143.000000
 1988 11 16 50141·309998
 1988 11 17 74140·710007
 1988 11 18 60140.860001
 1988 11 21 42139·949997
 1988 11 22 79139·869995
 1988 11 23 47140.410004
 1988 11 25 72140.139999
 1988 11 28 80140.089996
 1988 11 29 73140·649994
 1988 11 30 30142.009995
 1988 12 01 36142·559998
 1988 12 02 32142.770004
 1988 12 05 88143·449997
 1988 12 06 13143·929993
 1988 12 07 73144·009995
 1988 12 08 49143.750000
 1988 12 09 8143.860001
 1988 12 12 8143.449997
 1988 12 13 27143·169998
 1988 12 14 7143.179993
 1988 12 15 37143.169998
 1988 12 16 54144.339996
 1988 12 19 65144.529999
 1988 12 20 5144·479996
 1988 12 21 8144·199997
 1988 12 22 12144·509995
 1988 12 23 83144.880005
 1988 12 27 70144.669998
 1988 12 28 78144.899994
 1988 12 29 71145·699997
 1988 12 30 0147.369995
 1989 01 03  52146.789993
 1989 01 04  28148.389999
 1989 01 05  44148.750000
 1989 01 06  60149.830002
 1989 01 09  26149.600006
 1989 01 10  64149·229996
 1989 01 11  69149.270004
 1989 01 12  31149·809998
 1989 01 13  92149·929993
 1989 01 16  19149·949997
 1989 01 17  8149.699997
 1989 01 18  9150·830002
 1989 01 19  76151·289993
 1989 01 20  49151.399994
 1989 01 23  50150·949997
 1989 01 24  12151.440002
 1989 01 25  29151.779999
 1989 01 26  36152·520004
 1989 01 27  7152·919998
 1989 01 30  84153.020004
 1989 01 31  25153·850006
 1989 02 01  86154·380005
 1989 02 02  18154.940002
 1989 02 03  94155.690002
 1989 02 06  65155.580002
 1989 02 07  31156.839996
 1989 02 08  44157·000000
 1989 02 09  38156.559998
 1989 02 10  75155.070007
 1989 02 13  28154·699997
 1989 02 14  75154·979996
 1989 02 15  33155·559998
 1989 02 16  5156·289993
 1989 02 17  57157.070007
 1989 02 21  22156.770004
 1989 02 22  24155.389999
 1989 02 23  30155·410004
 1989 02 24  27154.250000
 1989 02 27  25153.960007
 1989 02 28  80154.559998
 1989 03 01  50154·669998
 1989 03 02  68155.679993
 1989 03 03  45156.320007
 1989 03 06  95157·240005
 1989 03 07  92157.529999
 1989 03 08  37157·899994
 1989 03 09  70157.800003
 1989 03 10  89157.750000
 1989 03 13  5157·979996
 1989 03 14  17157.729996
 1989 03 15  14158.330002
 1989 03 16  5159.259995
 1989 03 17  64156·710007
 1989 03 20  12155·300003
 1989 03 21  15156·160004
 1989 03 22  13156.029999
 1989 03 23  71156.009995
 1989 03 27  56155·880005
 1989 03 28  35156.570007
 1989 03 29  7156·800003
 1989 03 30  51156.759995
 1989 03 31  4157·899994
 1989 04 03  62158·289993
 1989 04 04  5157·970001
 1989 04 05  54158·520004
 1989 04 06  39158.399994
 1989 04 07  9159.270004
 1989 04 10  53159·460007
 1989 04 11  54160·330002
 1989 04 12  66161.210007
 1989 04 13  14160·529999
 1989 04 14  19161.630005
 1989 04 17  54161·449997
 1989 04 18  19162.289993
 1989 04 19  39162·460007
 1989 04 20  97162·589996
 1989 04 21  78163·309998
 1989 04 24  52163·289993
 1989 04 25  74163·279999
 1989 04 26  6163·600006
 1989 04 27  76164.279999
 1989 04 28  49164.679993
 1989 05 01  30164.300003
 1989 05 02  91164·550003
 1989 05 03  25164.779999
 1989 05 04  15165.169998
 1989 05 05  45165·720001
 1989 05 08  21165·229996
 1989 05 09  23165.309998
 1989 05 10  82165.639999
 1989 05 11  83166·050003
 1989 05 12  90167·119995
 1989 05 15  97167·320007
 1989 05 16  7167.250000
 1989 05 17  32168.270004
 1989 05 18  17168.990005
 1989 05 19  98169·639999
 1989 05 22  72169.520004
 1989 05 23  3169.059998
 1989 05 24  46169.479996
 1989 05 25  0170.119995
 1989 05 26  83171·009995
 1989 05 30  36170.580002
 1989 05 31  46171·529999
 1989 06 01  4172.399994
 1989 06 02  71173·410004
 1989 06 05  92172.369995
 1989 06 06  12172·169998
 1989 06 07  35172.940002
 1989 06 08  94173.229996
 1989 06 09  60173·369995
 1989 06 12  63173·320007
 1989 06 13  43172.619995
 1989 06 14  33172.380005
 1989 06 15  53171·029999
 1989 06 16  42171.449997
 1989 06 19  5171.050003
 1989 06 20  95170.690002
 1989 06 21  9170·250000
 1989 06 22  19170·619995
 1989 06 23  20171.440002
 1989 06 26  11171·160004
 1989 06 27  90171.789993
 1989 06 28  88170·809998
 1989 06 29  15168.070007
 1989 06 30  38167.419998
 1989 07 03  85167.600006
 1989 07 05  68167.949997
 1989 07 06  38168.639999
 1989 07 07  57170·160004
 1989 07 10  6170.740005
 1989 07 11  4171.179993
 1989 07 12  66171·929993
 1989 07 13  76172.279999
 1989 07 14  91172.470001
 1989 07 17  64172.990005
 1989 07 18  99172·860001
 1989 07 19  26174.089996
 1989 07 20  3173·880005
 1989 07 21  42173·910004
 1989 07 24  62172·910004
 1989 07 25  63172·789993
 1989 07 26  30173·399994
 1989 07 27  59174.229996
 1989 07 28  6174·119995
 1989 07 31  70174.500000
 1989 08 01  85174·220001
 1989 08 02  57174·380005
 1989 08 03  7175.360001
 1989 08 04  52175.380005
 1989 08 07  6176·589996
 1989 08 08  6176·660004
 1989 08 09  64176.729996
 1989 08 10  41177.059998
 1989 08 11  55176.559998
 1989 08 14  0175·690002
 1989 08 15  2175.820007
 1989 08 16  95175·869995
 1989 08 17  21175·649994
 1989 08 18  59175·940002
 1989 08 21  74174·639999
 1989 08 22  95174.479996
 1989 08 23  17175.669998
 1989 08 24  26177.009995
 1989 08 25  53177.100006
 1989 08 28  47177·089996
 1989 08 29  79176·850006
 1989 08 30  71177·440002
 1989 08 31  40178.199997
 1989 09 01  82178.710007
 1989 09 05  72178·820007
 1989 09 06  87178·130005
 1989 09 07  60178.429993
 1989 09 08  59179·160004
 1989 09 11  83178·289993
 1989 09 12  94178.869995
 1989 09 13  65178.809998
 1989 09 14  58177·559998
 1989 09 15  25176.690002
 1989 09 18  36176·380005
 1989 09 19  29176.350006
 1989 09 20  86176·190002
 1989 09 21  36176.419998
 1989 09 22  83176.800003
 1989 09 25  52175·990005
 1989 09 26  74176·550003
 1989 09 27  79176.229996
 1989 09 28  27177.369995
 1989 09 29  61178.210007
 1989 10 02  80178·830002
 1989 10 03  41179.369995
 1989 10 04  89179·389999
 1989 10 05  5179·919998
 1989 10 06  84180·449997
 1989 10 09  36180·779999
 1989 10 10  13180·270004
 1989 10 11  60179·710007
 1989 10 12  94179.529999
 1989 10 13  1172·839996
 1989 10 16  67170.279999
 1989 10 17  26170·000000
 1989 10 18  41170.970001
 1989 10 19  0173·360001
 1989 10 20  46173.259995
 1989 10 23  29172.100006
 1989 10 24  82169·770004
 1989 10 25  19170·229996
 1989 10 26  69168·809998
 1989 10 27  19166·979996
 1989 10 30  98166.320007
 1989 10 31  73167.470001
 1989 11 01  80167·820007
 1989 11 02  72167.250000
 1989 11 03  96167.389999
 1989 11 06  99165·770004
 1989 11 07  49165·789993
 1989 11 08  87167.199997
 1989 11 09  8167.070007
 1989 11 10  60167.630005
 1989 11 13  68167.520004
 1989 11 14  90167·279999
 1989 11 15  91167·660004
 1989 11 16  44167·580002
 1989 11 17  59168·259995
 1989 11 20  32167.289993
 1989 11 21  25166·619995
 1989 11 22  63167·179993
 1989 11 24  64167.899994
 1989 11 27  88168·199997
 1989 11 28  18168.479996
 1989 11 29  56168·059998
 1989 11 30  53168·169998
 1989 12 01  59168·509995
 1989 12 04  1168·589996
 1989 12 05  85168.429993
 1989 12 06  19168.869995
 1989 12 07  69168.589996
 1989 12 08  32168·770004
 1989 12 11  39168.020004
 1989 12 12  83168.050003
 1989 12 13  69168·360001
 1989 12 14  90167·259995
 1989 12 15  30166.479996
 1989 12 18  88163.940002
 1989 12 19  35162·820007
 1989 12 20  84163·020004
 1989 12 21  96163·940002
 1989 12 22  4165·190002
 1989 12 26  67165·410004
 1989 12 27  45166·020004
 1989 12 28  0166.270004
 1989 12 29  24168·309998
 1990 01 02 90169.949997
 1990 01 03 29170.789993
 1990 01 04 30170·089996
 1990 01 05 68169·649994
 1990 01 08 55169.550003
 1990 01 09 18169·300003
 1990 01 10 99167·940002
 1990 01 11 79168·009995
 1990 01 12 37164.369995
 1990 01 15 19162·929993
 1990 01 16 44163·300003
 1990 01 17 28163·509995
 1990 01 18 37162·759995
 1990 01 19 64163·570007
 1990 01 22 29161·130005
 1990 01 23 7160.410004
 1990 01 24 79158.160004
 1990 01 25 8157·990005
 1990 01 26 42156·610001
 1990 01 29 37154·940002
 1990 01 30 15152·619995
 1990 01 31 34153·270004
 1990 02 01 94154.360001
 1990 02 02 61156·000000
 1990 02 05 19156.889999
 1990 02 06 49156.899994
 1990 02 07 25158·250000
 1990 02 08 49158.589996
 1990 02 09 93159·130005
 1990 02 12 83158.500000
 1990 02 13 98158·190002
 1990 02 14 94158.220001
 1990 02 15 61159.199997
 1990 02 16 94159·300003
 1990 02 20 99157·860001
 1990 02 21 16157.050003
 1990 02 22 74157.800003
 1990 02 23 63156·639999
 1990 02 26 42156·350006
 1990 02 27 59156·839996
 1990 02 28 7157.720001
 1990 03 01 97158·039993
 1990 03 02 65159.190002
 1990 03 05 92159.289993
 1990 03 06 61160·399994
 1990 03 07 28160.899994
 1990 03 08 31162.070007
 1990 03 09 10162·080002
 1990 03 12 60162.229996
 1990 03 13 12162.059998
 1990 03 14 27162.779999
 1990 03 15 30163·259995
 1990 03 16 56164·210007
 1990 03 19 30164.380005
 1990 03 20 67164·240005
 1990 03 21 98164.240005
 1990 03 22 24162·740005
 1990 03 23 90163·619995
 1990 03 26 88163·820007
 1990 03 27 83164·070007
 1990 03 28 65163·800003
 1990 03 29 24163·410004
 1990 03 30 54163.630005
 1990 04 02 79162·339996
 1990 04 03 2163.399994
 1990 04 04 86162.839996
 1990 04 05 51162·779999
 1990 04 06 4162·380005
 1990 04 09 88161·460007
 1990 04 10 60161.910004
 1990 04 11 94162.169998
 1990 04 12 4162·580002
 1990 04 16 97162.520004
 1990 04 17 53162·240005
 1990 04 18 20161·399994
 1990 04 19 46160·820007
 1990 04 20 30160.059998
 1990 04 23 94158·479996
 1990 04 24 91158.360001
 1990 04 25 26158.619995
 1990 04 26 12158·729996
 1990 04 27 42157·820007
 1990 04 30 96158·089996
 1990 05 01 63158·490005
 1990 05 02 94159.130005
 1990 05 03 78159·720001
 1990 05 04 48160·389999
 1990 05 07 0160.729996
 1990 05 08 50160.690002
 1990 05 09 9161.080002
 1990 05 10 84161.669998
 1990 05 11 7163.119995
 1990 05 14 82163·839996
 1990 05 15 66163.660004
 1990 05 16 68163·860001
 1990 05 17 78164·809998
 1990 05 18 14165.440002
 1990 05 21 5166·649994
 1990 05 22 87167·220001
 1990 05 23 32167.800003
 1990 05 24 98167·940002
 1990 05 25 9167.289993
 1990 05 29 54168.199997
 1990 05 30 13168.669998
 1990 05 31 8168·910004
 1990 06 01 85169·699997
 1990 06 04 7170·619995
 1990 06 05 90170·229996
 1990 06 06 45169·910004
 1990 06 07 63169·800003
 1990 06 08 10168·929993
 1990 06 11 58169.089996
 1990 06 12 34170.029999
 1990 06 13 0170·869995
 1990 06 14 49170·630005
 1990 06 15 35170.899994
 1990 06 18 26168.720001
 1990 06 19 78168·380005
 1990 06 20 37168·119995
 1990 06 21 66168·440002
 1990 06 22 96168.009995
 1990 06 25 5167·130005
 1990 06 26 14166.889999
 1990 06 27 20167·240005
 1990 06 28 45168.410004
 1990 06 29 10169·119995
 1990 07 02 41169·000000
 1990 07 03 91168.940002
 1990 07 05 97168.020004
 1990 07 06 51168·199997
 1990 07 09 6168.110001
 1990 07 10 98167·690002
 1990 07 11 4168.660004
 1990 07 12 10169.429993
 1990 07 13 23170·039993
 1990 07 16 86169·970001
 1990 07 17 40168·889999
 1990 07 18 94167·860001
 1990 07 19 28167·020004
 1990 07 20 23166.820007
 1990 07 23 6162.869995
 1990 07 24 33163·240005
 1990 07 25 86163.690002
 1990 07 26 3164.080002
 1990 07 27 28163.169998
 1990 07 30 85161.949997
 1990 07 31 84161.509995
 1990 08 01 47160·759995
 1990 08 02 55158.580002
 1990 08 03 30154.350006
 1990 08 06 35149·009995
 1990 08 07 97149·199997
 1990 08 08 63151·119995
 1990 08 09 77152.539993
 1990 08 10 76150.839996
 1990 08 13 23150.119995
 1990 08 14 54151·139999
 1990 08 15 56151.300003
 1990 08 16 71148.470001
 1990 08 17 19145·639999
 1990 08 20 51144·160004
 1990 08 21 24140.779999
 1990 08 22 8139·000000
 1990 08 23 5132·919998
 1990 08 24 5134·220001
 1990 08 27 63138·669998
 1990 08 28 99139·570007
 1990 08 29 24140.050003
 1990 08 30 92139.320007
 1990 08 31 80139.509995
 1990 09 04 82139.110001
 1990 09 05 45140.020004
 1990 09 06 13139.339996
 1990 09 07 5140.110001
 1990 09 10 21140·330002
 1990 09 11 64139·779999
 1990 09 12 91139·889999
 1990 09 13 96138.710007
 1990 09 14 3137·889999
 1990 09 17 98137.470001
 1990 09 18 79136·899994
 1990 09 19 34136·770004
 1990 09 20 40134·710007
 1990 09 21 92133·740005
 1990 09 24 51130·369995
 1990 09 25 26130.520004
 1990 09 26 72128.649994
 1990 09 27 15126·180000
 1990 09 28 8126.699997
 1990 10 01 4128·419998
 1990 10 02 60129.059998
 1990 10 03 62128·059998
 1990 10 04 75127·720001
 1990 10 05 24126.839996
 1990 10 08 93126.910004
 1990 10 09 50124·339996
 1990 10 10 2122·779999
 1990 10 11 68120·019997
 1990 10 12 84120.379997
 1990 10 15 26120.440002
 1990 10 16 65119.320000
 1990 10 17 43119.480003
 1990 10 18 70120·959999
 1990 10 19 57122.120003
 1990 10 22 65121.599998
 1990 10 23 79122.279999
 1990 10 24 14122·250000
 1990 10 25 38122·389999
 1990 10 26 26120·860001
 1990 10 29 34119·690002
 1990 10 30 5118·820000
 1990 10 31 88118.830002
 1990 11 01 99118·910004
 1990 11 02 90120·360001
 1990 11 05 54121·290001
 1990 11 06 51121.300003
 1990 11 07 60120.349998
 1990 11 08 53120.160004
 1990 11 09 1121·300003
 1990 11 12 97123.230003
 1990 11 13 8123.650002
 1990 11 14 54124·739998
 1990 11 15 7124·309998
 1990 11 16 18124·250000
 1990 11 19 70124.730003
 1990 11 20 51124.129997
 1990 11 21 62124·029999
 1990 11 23 36124·260002
 1990 11 26 95123·989998
 1990 11 27 25125·239998
 1990 11 28 77125.989998
 1990 11 29 93126·099998
 1990 11 30 59127.510002
 1990 12 03 82128.149994
 1990 12 04 90128.729996
 1990 12 05 58130·699997
 1990 12 06 63131.130005
 1990 12 07 55130·949997
 1990 12 10 65130.699997
 1990 12 11 27129·869995
 1990 12 12 31130.570007
 1990 12 13 0130.949997
 1990 12 14 90130·169998
 1990 12 17 18129·119995
 1990 12 18 15129·949997
 1990 12 19 98130·580002
 1990 12 20 76130.720001
 1990 12 21 75130.850006
 1990 12 24 89130·460007
 1990 12 26 56130.830002
 1990 12 27 63130.619995
 1990 12 28 68130·460007
 1990 12 31 54132·199997
 1991 01 02  6131·649994
 1991 01 03  13130·350006
 1991 01 04  90130.210007
 1991 01 07  35128·199997
 1991 01 08  5127.570000
 1991 01 09  13126·709999
 1991 01 10  60127.559998
 1991 01 11  83127.620003
 1991 01 14  34125.389999
 1991 01 15  78125·250000
 1991 01 16  24126·800003
 1991 01 17  74130.250000
 1991 01 18  99129.839996
 1991 01 21  44130.339996
 1991 01 22  49131·080002
 1991 01 23  6132.630005
 1991 01 24  33135.039993
 1991 01 25  75136.490005
 1991 01 28  31137.800003
 1991 01 29  7139.220001
 1991 01 30  92142.029999
 1991 01 31  58144.169998
 1991 02 01  87145.500000
 1991 02 04  26148.160004
 1991 02 05  58150·199997
 1991 02 06  6152.289993
 1991 02 07  64151·080002
 1991 02 08  39151·720001
 1991 02 11  37154.169998
 1991 02 12  58154.210007
 1991 02 13  28155·880005
 1991 02 14  45155.320007
 1991 02 15  60156.830002
 1991 02 19  76156.759995
 1991 02 20  75155.440002
 1991 02 21  72156.360001
 1991 02 22  86157.410004
 1991 02 25  48158.440002
 1991 02 26  24157.130005
 1991 02 27  68158.440002
 1991 02 28  95160·000000
 1991 03 01  87161.259995
 1991 03 04  19163·490005
 1991 03 05  9166.779999
 1991 03 06  93167.029999
 1991 03 07  31167·660004
 1991 03 08  29167·960007
 1991 03 11  96166·449997
 1991 03 12  13164.869995
 1991 03 13  42166·080002
 1991 03 14  49166·229996
 1991 03 15  54165.360001
 1991 03 18  11165.369995
 1991 03 19  9164·089996
 1991 03 20  96165.509995
 1991 03 21  33165.779999
 1991 03 22  69165·800003
 1991 03 25  45166.720001
 1991 03 26  16168.639999
 1991 03 27  9169.820007
 1991 03 28  94171.009995
 1991 04 01  87170.309998
 1991 04 02  78172.610001
 1991 04 03  83173.750000
 1991 04 04  16174.520004
 1991 04 05  98173.889999
 1991 04 08  76174.029999
 1991 04 09  79173.119995
 1991 04 10  94173·130005
 1991 04 11  66174·789993
 1991 04 12  28175·779999
 1991 04 15  48175·740005
 1991 04 16  7177.309998
 1991 04 17  5178.710007
 1991 04 18  80177.580002
 1991 04 19  65176·419998
 1991 04 22  64173·690002
 1991 04 23  51174.050003
 1991 04 24  99175·000000
 1991 04 25  31174.600006
 1991 04 26  95173·820007
 1991 04 29  68172.059998
 1991 04 30  81170·610001
 1991 05 01  71172.199997
 1991 05 02  58173.639999
 1991 05 03  44173·960007
 1991 05 06  45173.779999
 1991 05 07  36173.960007
 1991 05 08  33174.610001
 1991 05 09  91175.789993
 1991 05 10  34174·270004
 1991 05 13  1174.369995
 1991 05 14  28172.600006
 1991 05 15  48169.470001
 1991 05 16  18170.720001
 1991 05 17  66170·610001
 1991 05 20  74170.360001
 1991 05 21  78171·440002
 1991 05 22  90171.800003
 1991 05 23  56172.410004
 1991 05 24  28173·220001
 1991 05 28  68174·320007
 1991 05 29  71175·169998
 1991 05 30  23176.820007
 1991 05 31  72178·339996
 1991 06 03  30178·520004
 1991 06 04  4178.539993
 1991 06 05  41178.509995
 1991 06 06  11178·399994
 1991 06 07  4177·149994
 1991 06 10  58176·570007
 1991 06 11  12176·630005
 1991 06 12  79174.660004
 1991 06 13  52174·710007
 1991 06 14  28175·600006
 1991 06 17  59175.259995
 1991 06 18  31174.679993
 1991 06 19  62172·929993
 1991 06 20  32172·520004
 1991 06 21  34172·449997
 1991 06 24  49169·270004
 1991 06 25  46168·279999
 1991 06 26  15167·630005
 1991 06 27  13168·220001
 1991 06 28  39167.610001
 1991 07 01  43168·470001
 1991 07 02  46168·220001
 1991 07 03  94167.050003
 1991 07 05  34167.009995
 1991 07 08  16167.460007
 1991 07 09  19168·130005
 1991 07 10  5169·039993
 1991 07 11  90169.039993
 1991 07 12  52170·050003
 1991 07 15  54171.080002
 1991 07 16  94171.139999
 1991 07 17  88171·309998
 1991 07 18  64172.270004
 1991 07 19  93172·869995
 1991 07 22  39172·429993
 1991 07 23  36171.240005
 1991 07 24  91170·179993
 1991 07 25  7170·570007
 1991 07 26  38170·649994
 1991 07 29  65170.660004
 1991 07 30  94171·539993
 1991 07 31  89172.759995
 1991 08 01  18172.750000
 1991 08 02  31173·050003
 1991 08 05  63172.490005
 1991 08 06  60172·910004
 1991 08 07  29173·070007
 1991 08 08  16173·210007
 1991 08 09  9173·320007
 1991 08 12  62173·550003
 1991 08 13  45174.440002
 1991 08 14  27174.869995
 1991 08 15  72174·720001
 1991 08 16  65174·089996
 1991 08 19  69169·169998
 1991 08 20  96170·729996
 1991 08 21  12174·960007
 1991 08 22  63175·539993
 1991 08 23  24176·210007
 1991 08 26  79176·580002
 1991 08 27  20176.740005
 1991 08 28  75178·199997
 1991 08 29  61178·539993
 1991 08 30  57179·110001
 1991 09 03  6177·979996
 1991 09 04  46177.339996
 1991 09 05  57177.350006
 1991 09 06  38177·449997
 1991 09 09  11177·470001
 1991 09 10  45175·710007
 1991 09 11  10176·089996
 1991 09 12  53177·039993
 1991 09 13  95176·740005
 1991 09 16  65176.419998
 1991 09 17  47176·240005
 1991 09 18  58176·910004
 1991 09 19  47178.229996
 1991 09 20  26179.339996
 1991 09 23  18178.800003
 1991 09 24  36179·039993
 1991 09 25  81178.960007
 1991 09 26  72179.130005
 1991 09 27  99178.679993
 1991 09 30  92180.160004
 1991 10 01  33180·080002
 1991 10 02  73179.789993
 1991 10 03  89178·220001
 1991 10 04  60178.000000
 1991 10 07  67176·669998
 1991 10 08  21177.080002
 1991 10 09  14176.270004
 1991 10 10  94176·429993
 1991 10 11  71176·970001
 1991 10 14  37178.479996
 1991 10 15  24180.589996
 1991 10 16  77182.839996
 1991 10 17  57182.830002
 1991 10 18  64183·419998
 1991 10 21  96182.979996
 1991 10 22  16183.000000
 1991 10 23  63182·960007
 1991 10 24  72180·860001
 1991 10 25  28179·940002
 1991 10 28  42180.740005
 1991 10 29  53181·899994
 1991 10 30  55183.350006
 1991 10 31  48185.000000
 1991 11 01  12184.619995
 1991 11 04  15183.860001
 1991 11 05  32183·960007
 1991 11 06  4184·339996
 1991 11 07  7185·800003
 1991 11 08  60186.300003
 1991 11 11  47186·789993
 1991 11 12  73188·020004
 1991 11 13  34188.039993
 1991 11 14  27187·820007
 1991 11 15  70181.720001
 1991 11 18  54181·660004
 1991 11 19  25177·550003
 1991 11 20  80178·139999
 1991 11 21  93178·750000
 1991 11 22  74177.369995
 1991 11 25  37176.119995
 1991 11 26  5175·580002
 1991 11 27  38175.520004
 1991 11 29  83176.369995
 1991 12 02  50176.649994
 1991 12 03  15177·399994
 1991 12 04  47177·820007
 1991 12 05  55177·229996
 1991 12 06  72177·539993
 1991 12 09  50176·699997
 1991 12 10  89175.779999
 1991 12 11  92174.699997
 1991 12 12  34175.789993
 1991 12 13  70177.500000
 1991 12 16  60178.550003
 1991 12 17  18177·660004
 1991 12 18  93177·369995
 1991 12 19  65176·199997
 1991 12 20  78176.070007
 1991 12 23  85177·899994
 1991 12 24  31179·550003
 1991 12 26  48182·350006
 1991 12 27  87184·229996
 1991 12 30  68187·839996
 1991 12 31  53189.940002
 1992 01 02 55188.750000
 1992 01 03 56192.089996
 1992 01 06 66194·330002
 1992 01 07 93195·770004
 1992 01 08 51198·080002
 1992 01 09 80200.570007
 1992 01 10 5199·309998
 1992 01 13 6199.860001
 1992 01 14 22202·350006
 1992 01 15 78204.300003
 1992 01 16 37204·389999
 1992 01 17 74205·059998
 1992 01 20 82204.300003
 1992 01 21 93200·940002
 1992 01 22 35203·710007
 1992 01 23 4204·660004
 1992 01 24 69205.419998
 1992 01 27 96205.059998
 1992 01 28 1204·979996
 1992 01 29 28203·869995
 1992 01 30 45204·869995
 1992 01 31 79205.160004
 1992 02 03 60205.869995
 1992 02 04 1207.820007
 1992 02 05 99209.339996
 1992 02 06 63210·259995
 1992 02 07 62210.080002
 1992 02 10 6210.529999
 1992 02 11 43210.710007
 1992 02 12 91212·610001
 1992 02 13 83211.539993
 1992 02 14 49211·559998
 1992 02 18 16210·080002
 1992 02 19 33208.360001
 1992 02 20 23210.889999
 1992 02 21 63210.399994
 1992 02 24 80208·889999
 1992 02 25 82207.580002
 1992 02 26 7210·199997
 1992 02 27 2211·009995
 1992 02 28 22211.149994
 1992 03 02 58211.789993
 1992 03 03 87212·089996
 1992 03 04 51211·270004
 1992 03 05 57208.690002
 1992 03 06 5207.240005
 1992 03 09 36206·860001
 1992 03 10 14208.199997
 1992 03 11 21206.869995
 1992 03 12 92205.979996
 1992 03 13 56206.759995
 1992 03 16 23206.089996
 1992 03 17 79207·220001
 1992 03 18 13208.160004
 1992 03 19 72208·470001
 1992 03 20 36208.350006
 1992 03 23 16207.770004
 1992 03 24 87206.910004
 1992 03 25 35206·919998
 1992 03 26 33206·240005
 1992 03 27 48203.839996
 1992 03 30 59202·949997
 1992 03 31 19203·699997
 1992 04 01 22202·380005
 1992 04 02 10200·490005
 1992 04 03 98199.039993
 1992 04 06 26199.580002
 1992 04 07 34195·990005
 1992 04 08 67193·050003
 1992 04 09 98196·229996
 1992 04 10 80197.119995
 1992 04 13 26197·059998
 1992 04 14 6198.910004
 1992 04 15 77199.679993
 1992 04 16 32198·419998
 1992 04 20 79195·169998
 1992 04 21 40194·710007
 1992 04 22 80195·000000
 1992 04 23 58194·710007
 1992 04 24 0194·559998
 1992 04 27 7193.179993
 1992 04 28 77191·619995
 1992 04 29 57193.570007
 1992 04 30 21196·259995
 1992 05 01 70196·550003
 1992 05 04 61197.759995
 1992 05 05 55198·479996
 1992 05 06 98199·139999
 1992 05 07 17198.949997
 1992 05 08 51198·910004
 1992 05 11 3199·669998
 1992 05 12 13199.220001
 1992 05 13 60199·080002
 1992 05 14 92197.570007
 1992 05 15 76196·929993
 1992 05 18 72197·190002
 1992 05 19 37197·210007
 1992 05 20 53197.419998
 1992 05 21 74197.289993
 1992 05 22 8198·089996
 1992 05 26 13196·669998
 1992 05 27 28196.839996
 1992 05 28 23197.429993
 1992 05 29 76198·520004
 1992 06 01 73199.380005
 1992 06 02 36199·940002
 1992 06 03 73199.970001
 1992 06 04 59199·820007
 1992 06 05 31199.139999
 1992 06 08 20198·600006
 1992 06 09 0196·490005
 1992 06 10 63195.029999
 1992 06 11 26194·039993
 1992 06 12 52194·440002
 1992 06 15 3193.899994
 1992 06 16 20192·830002
 1992 06 17 20189·300003
 1992 06 18 23187·600006
 1992 06 19 9188·270004
 1992 06 22 86186·470001
 1992 06 23 0186·949997
 1992 06 24 55186.369995
 1992 06 25 67185.940002
 1992 06 26 44186.009995
 1992 06 29 80187.130005
 1992 06 30 90188·580002
 1992 07 01 54189.589996
 1992 07 02 99188.330002
 1992 07 06 98187.770004
 1992 07 07 98186.559998
 1992 07 08 69185·809998
 1992 07 09 83187·669998
 1992 07 10 16188.850006
 1992 07 13 73189.520004
 1992 07 14 37190·839996
 1992 07 15 53191.139999
 1992 07 16 23191·240005
 1992 07 17 34190.419998
 1992 07 20 10189·029999
 1992 07 21 91189·770004
 1992 07 22 31188·910004
 1992 07 23 25189·250000
 1992 07 24 63189.600006
 1992 07 27 4189·729996
 1992 07 28 78191·490005
 1992 07 29 16192.990005
 1992 07 30 95193.830002
 1992 07 31 22194·740005
 1992 08 03 28195.350006
 1992 08 04 0195·399994
 1992 08 05 33194·479996
 1992 08 06 2193·419998
 1992 08 07 67193·429993
 1992 08 10 98192·729996
 1992 08 11 27192·570007
 1992 08 12 27192.389999
 1992 08 13 9192·110001
 1992 08 14 52192·619995
 1992 08 17 52192.809998
 1992 08 18 3192·559998
 1992 08 19 92191·539993
 1992 08 20 32190.940002
 1992 08 21 9190·009995
 1992 08 24 61187·479996
 1992 08 25 78186.630005
 1992 08 26 32187.289993
 1992 08 27 22188·360001
 1992 08 28 58188.820007
 1992 08 31 56188.789993
 1992 09 01 71189·229996
 1992 09 02 43190.699997
 1992 09 03 76191.470001
 1992 09 04 39191·320007
 1992 09 08 94190·190002
 1992 09 09 46190·610001
 1992 09 10 21192·110001
 1992 09 11 64192.789993
 1992 09 14 70194·720001
 1992 09 15 33193.199997
 1992 09 16 25192·750000
 1992 09 17 94193·059998
 1992 09 18 92193·570007
 1992 09 21 28193·410004
 1992 09 22 45192·360001
 1992 09 23 17192·229996
 1992 09 24 80192·919998
 1992 09 25 83190·899994
 1992 09 28 62190.500000
 1992 09 29 46190.720001
 1992 09 30 78192·910004
 1992 10 01 71191·350006
 1992 10 02 83189.490005
 1992 10 05 19186.500000
 1992 10 06 55187.820007
 1992 10 07 94187·979996
 1992 10 08 40189·259995
 1992 10 09 98188.210007
 1992 10 12 5189·130005
 1992 10 13 77190.029999
 1992 10 14 89190·360001
 1992 10 15 73189.130005
 1992 10 16 48191·600006
 1992 10 19 71193·619995
 1992 10 20 12194·419998
 1992 10 21 55195.539993
 1992 10 22 28195.240005
 1992 10 23 51195.880005
 1992 10 26 15196.649994
 1992 10 27 82196·539993
 1992 10 28 13197.800003
 1992 10 29 17198·259995
 1992 10 30 30198.910004
 1992 11 02 18199.899994
 1992 11 03 98199·630005
 1992 11 04 94199·550003
 1992 11 05 15200·770004
 1992 11 06 50201·559998
 1992 11 09 2203.169998
 1992 11 10 34204.600006
 1992 11 11 49206·910004
 1992 11 12 91206·759995
 1992 11 13 69207·429993
 1992 11 16 11207.289993
 1992 11 17 41206.130005
 1992 11 18 79207.830002
 1992 11 19 68208·679993
 1992 11 20 26209·770004
 1992 11 23 21209·729996
 1992 11 24 77210.800003
 1992 11 25 93211.929993
 1992 11 27 4212.500000
 1992 11 30 47213·809998
 1992 12 01 73213.800003
 1992 12 02 65214.210007
 1992 12 03 95214.779999
 1992 12 04 0215.910004
 1992 12 07 79217.419998
 1992 12 08 26217·759995
 1992 12 09 76216·889999
 1992 12 10 86215.449997
 1992 12 11 34215·250000
 1992 12 14 45214.929993
 1992 12 15 46213.710007
 1992 12 16 38212·720001
 1992 12 17 0214.210007
 1992 12 18 18215·550003
 1992 12 21 31214.990005
 1992 12 22 11214·800003
 1992 12 23 66215.259995
 1992 12 24 63216.259995
 1992 12 28 81215.889999
 1992 12 29 88216.850006
 1992 12 30 44218.419998
 1992 12 31 24221.009995
 1993 01 04  71219·759995
 1993 01 05  75220.080002
 1993 01 06  72221.619995
 1993 01 07  70221·119995
 1993 01 08  3220.119995
 1993 01 11  5221·160004
 1993 01 12  13220·419998
 1993 01 13  96221.490005
 1993 01 14  0223·789993
 1993 01 15  32225.240005
 1993 01 18  55225·229996
 1993 01 19  21225.500000
 1993 01 20  15225·960007
 1993 01 21  40226.550003
 1993 01 22  11227·529999
 1993 01 25  88229·350006
 1993 01 26  22230·550003
 1993 01 27  34227·979996
 1993 01 28  19227.190002
 1993 01 29  67228·100006
 1993 02 01  21229·029999
 1993 02 02  47229·699997
 1993 02 03  41231·960007
 1993 02 04  53232.360001
 1993 02 05  38230·490005
 1993 02 08  35230.419998
 1993 02 09  66228.630005
 1993 02 10  63228·679993
 1993 02 11  23229.740005
 1993 02 12  79228·710007
 1993 02 16  6221·199997
 1993 02 17  43218.550003
 1993 02 18  52219.839996
 1993 02 19  87220.910004
 1993 02 22  99218·100006
 1993 02 23  62217.550003
 1993 02 24  25219·610001
 1993 02 25  90220·759995
 1993 02 26  8222·410004
 1993 03 01  13222·429993
 1993 03 02  68224·110001
 1993 03 03  44225.710007
 1993 03 04  22225·610001
 1993 03 05  16226·220001
 1993 03 08  30227.949997
 1993 03 09  32228·699997
 1993 03 10  52229·910004
 1993 03 11  15230·399994
 1993 03 12  88229.529999
 1993 03 15  59230.800003
 1993 03 16  37230.190002
 1993 03 17  79228.750000
 1993 03 18  41228·929993
 1993 03 19  58227.839996
 1993 03 22  40225·869995
 1993 03 23  2225·339996
 1993 03 24  16224.929993
 1993 03 25  85226·449997
 1993 03 26  48226.940002
 1993 03 29  3227·130005
 1993 03 30  62227·679993
 1993 03 31  22229·210007
 1993 04 01  75228.660004
 1993 04 02  27224.740005
 1993 04 05  54224·039993
 1993 04 06  76222.550003
 1993 04 07  59222·960007
 1993 04 08  43222.830002
 1993 04 12  94223.880005
 1993 04 13  77225·320007
 1993 04 14  61225.259995
 1993 04 15  44224.600006
 1993 04 16  6224·429993
 1993 04 19  83223·419998
 1993 04 20  71222·619995
 1993 04 21  51223·369995
 1993 04 22  42223·619995
 1993 04 23  76222.690002
 1993 04 26  1219·479996
 1993 04 27  6219·529999
 1993 04 28  75220.429993
 1993 04 29  61221.330002
 1993 04 30  88222.679993
 1993 05 03  80223·660004
 1993 05 04  8226·169998
 1993 05 05  71227.729996
 1993 05 06  97227.949997
 1993 05 07  66227.970001
 1993 05 10  64228·149994
 1993 05 11  63228.800003
 1993 05 12  14228·899994
 1993 05 13  83227.539993
 1993 05 14  96227.479996
 1993 05 17  17227·419998
 1993 05 18  53227·919998
 1993 05 19  76229.309998
 1993 05 20  77230.300003
 1993 05 21  41229·929993
 1993 05 24  52229.889999
 1993 05 25  14230·490005
 1993 05 26  8232.139999
 1993 05 27  66232·660004
 1993 05 28  72232.190002
 1993 06 01  90233.089996
 1993 06 02  15233.880005
 1993 06 03  49234·320007
 1993 06 04  3233·389999
 1993 06 07  25231·600006
 1993 06 08  48229.369995
 1993 06 09  72229.789993
 1993 06 10  58229.100006
 1993 06 11  62229.559998
 1993 06 14  83229·820007
 1993 06 15  40230·460007
 1993 06 16  73230.119995
 1993 06 17  70229·960007
 1993 06 18  20229·020004
 1993 06 21  86228.320007
 1993 06 22  12228.089996
 1993 06 23  44227·720001
 1993 06 24  84228.330002
 1993 06 25  67229·529999
 1993 06 28  63231.289993
 1993 06 29  2231·720001
 1993 06 30  25233·350006
 1993 07 01  64234·130005
 1993 07 02  39234.229996
 1993 07 06  89233.919998
 1993 07 07  20233.190002
 1993 07 08  83234·130005
 1993 07 09  78234.970001
 1993 07 12  74235·889999
 1993 07 13  68236.350006
 1993 07 14  57237·839996
 1993 07 15  42237·539993
 1993 07 16  51236.160004
 1993 07 19  95234·860001
 1993 07 20  42234.979996
 1993 07 21  19234.910004
 1993 07 22  39233·759995
 1993 07 23  51234·309998
 1993 07 26  19235·619995
 1993 07 27  23235.149994
 1993 07 28  82235.990005
 1993 07 29  12236.520004
 1993 07 30  96236·460007
 1993 08 02  91237·160004
 1993 08 03  50237.789993
 1993 08 04  78238.520004
 1993 08 05  4238·220001
 1993 08 06  86238·720001
 1993 08 09  36239·229996
 1993 08 10  74239.630005
 1993 08 11  99239.960007
 1993 08 12  96239.490005
 1993 08 13  60239.699997
 1993 08 16  51240.179993
 1993 08 17  63241.250000
 1993 08 18  33242.820007
 1993 08 19  66242.589996
 1993 08 20  84242.949997
 1993 08 23  3242.949997
 1993 08 24  37244·160004
 1993 08 25  23244.369995
 1993 08 26  74243.800003
 1993 08 27  50244·080002
 1993 08 30  69244.820007
 1993 08 31  26246·169998
 1993 09 01  45247.110001
 1993 09 02  62248.070007
 1993 09 03  18248.669998
 1993 09 07  92246.119995
 1993 09 08  49243·000000
 1993 09 09  19244.619995
 1993 09 10  96246.559998
 1993 09 13  67246.440002
 1993 09 14  61244.460007
 1993 09 15  29245.320007
 1993 09 16  42245.679993
 1993 09 17  19245·949997
 1993 09 20  81245·839996
 1993 09 21  23243.669998
 1993 09 22  17246.479996
 1993 09 23  43247.940002
 1993 09 24  34248·740005
 1993 09 27  57249.990005
 1993 09 28  11250·690002
 1993 09 29  58251.509995
 1993 09 30  72252·949997
 1993 10 01  14253.000000
 1993 10 04  36253·539993
 1993 10 05  8253·070007
 1993 10 06  68254·339996
 1993 10 07  99254.059998
 1993 10 08  30253.960007
 1993 10 11  62255·029999
 1993 10 12  25256·500000
 1993 10 13  45257·890015
 1993 10 14  55259·029999
 1993 10 15  15259·980011
 1993 10 18  66259.570007
 1993 10 19  9255.949997
 1993 10 20  0255.020004
 1993 10 21  85255·210007
 1993 10 22  43255·789993
 1993 10 25  71255.520004
 1993 10 26  78254.820007
 1993 10 27  16255.960007
 1993 10 28  31256·880005
 1993 10 29  39259·179993
 1993 11 01  26259.500000
 1993 11 02  78260.170013
 1993 11 03  30257.109985
 1993 11 04  44253·110001
 1993 11 05  7253·110001
 1993 11 08  65254·570007
 1993 11 09  66255·779999
 1993 11 10  42256·980011
 1993 11 11  10257.529999
 1993 11 12  96257.940002
 1993 11 15  89256.470001
 1993 11 16  16255.419998
 1993 11 17  47253.729996
 1993 11 18  15252·000000
 1993 11 19  74250·990005
 1993 11 22  72246.850006
 1993 11 23  55248·119995
 1993 11 24  91249.820007
 1993 11 26  22250·149994
 1993 11 29  42250·139999
 1993 11 30  99250·410004
 1993 12 01  19252·610001
 1993 12 02  58252·910004
 1993 12 03  82253·860001
 1993 12 06  65253·979996
 1993 12 07  17254.029999
 1993 12 08  33254·369995
 1993 12 09  75253.399994
 1993 12 10  68252.809998
 1993 12 13  30252·229996
 1993 12 14  22249·889999
 1993 12 15  25249.839996
 1993 12 16  43250.580002
 1993 12 17  26252.250000
 1993 12 20  25251·919998
 1993 12 21  66250·500000
 1993 12 22  55250·380005
 1993 12 23  1251·320007
 1993 12 27  68252.429993
 1993 12 28  54253·740005
 1993 12 29  92256·010010
 1993 12 30  73256.190002
 1993 12 31  1258·589996
 1994 01 03 71256·529999
 1994 01 04 66256.970001
 1994 01 05 86258.019989
 1994 01 06 0258.329987
 1994 01 07 23259·190002
 1994 01 10 14259·750000
 1994 01 11 9259·630005
 1994 01 12 65260·230011
 1994 01 13 41260.640015
 1994 01 14 1261·269989
 1994 01 17 37261·890015
 1994 01 18 21262·399994
 1994 01 19 83262·600006
 1994 01 20 14263.369995
 1994 01 21 88263·799988
 1994 01 24 18262.890015
 1994 01 25 30262.049988
 1994 01 26 66262.839996
 1994 01 27 8263.660004
 1994 01 28 33265.029999
 1994 01 31 89266·519989
 1994 02 01 94266·500000
 1994 02 02 64267·619995
 1994 02 03 66267·570007
 1994 02 04 91261·670013
 1994 02 07 62261·679993
 1994 02 08 51263.390015
 1994 02 09 41265.220001
 1994 02 10 94264·140015
 1994 02 11 57262·890015
 1994 02 14 89263.190002
 1994 02 15 9264.529999
 1994 02 16 78265·959991
 1994 02 17 93264·880005
 1994 02 18 21264.049988
 1994 02 22 47265·049988
 1994 02 23 50264·920013
 1994 02 24 7262.209991
 1994 02 25 16263.000000
 1994 02 28 53265.529999
 1994 03 01 42264·339996
 1994 03 02 62262·799988
 1994 03 03 69263·149994
 1994 03 04 54264·709991
 1994 03 07 11266.690002
 1994 03 08 46266.559998
 1994 03 09 99266·440002
 1994 03 10 99265·420013
 1994 03 11 38265·489990
 1994 03 14 72266.190002
 1994 03 15 50266·859985
 1994 03 16 65269·109985
 1994 03 17 30269·790009
 1994 03 18 78271.079987
 1994 03 21 91268·989990
 1994 03 22 52269·559998
 1994 03 23 18270·200012
 1994 03 24 26267·070007
 1994 03 25 16266·450012
 1994 03 28 84262.510010
 1994 03 29 60257·040009
 1994 03 30 5252.449997
 1994 03 31 45251·059998
 1994 04 04 13247·039993
 1994 04 05 36253·960007
 1994 04 06 28254·529999
 1994 04 07 20255.949997
 1994 04 08 14254·679993
 1994 04 11 54254.740005
 1994 04 12 32252·729996
 1994 04 13 13249·619995
 1994 04 14 87250.080002
 1994 04 15 45250·149994
 1994 04 18 80248.399994
 1994 04 19 16245.619995
 1994 04 20 58242·139999
 1994 04 21 65245.320007
 1994 04 22 61246·550003
 1994 04 25 50249·320007
 1994 04 26 76250.949997
 1994 04 28 97251·309998
 1994 04 29 86252.550003
 1994 05 02 57254·039993
 1994 05 03 18254·500000
 1994 05 04 47254.460007
 1994 05 05 95254.100006
 1994 05 06 8251.649994
 1994 05 09 84248·300003
 1994 05 10 47248.539993
 1994 05 11 49245·610001
 1994 05 12 95246.289993
 1994 05 13 99245·600006
 1994 05 16 53244.160004
 1994 05 17 37243·949997
 1994 05 18 40246·789993
 1994 05 19 13248.649994
 1994 05 20 47248.279999
 1994 05 23 71247·779999
 1994 05 24 85248·360001
 1994 05 25 2248.240005
 1994 05 26 35248.940002
 1994 05 27 91249.460007
 1994 05 31 99249.279999
 1994 06 01 67250.080002
 1994 06 02 50251.990005
 1994 06 03 57252·100006
 1994 06 06 78252·740005
 1994 06 07 32251·669998
 1994 06 08 47249·919998
 1994 06 09 59249.240005
 1994 06 10 40250·580002
 1994 06 13 49250.350006
 1994 06 14 9251·130005
 1994 06 15 9251.259995
 1994 06 16 28251.729996
 1994 06 17 92250.389999
 1994 06 20 42247·080002
 1994 06 21 45244.110001
 1994 06 22 14245.279999
 1994 06 23 61242.500000
 1994 06 24 78239.389999
 1994 06 27 30240·289993
 1994 06 28 89238.960007
 1994 06 29 83240.179993
 1994 06 30 73240.289993
 1994 07 01 52241·119995
 1994 07 05 74240·729996
 1994 07 06 8240.679993
 1994 07 07 9241·720001
 1994 07 08 23241.919998
 1994 07 11 13241·660004
 1994 07 12 11242.130005
 1994 07 13 93243.619995
 1994 07 14 82245.759995
 1994 07 15 75245·619995
 1994 07 18 92245.589996
 1994 07 19 56245.259995
 1994 07 20 92243·649994
 1994 07 21 54243.910004
 1994 07 22 77243.330002
 1994 07 25 56243.350006
 1994 07 26 40242·970001
 1994 07 27 69242.029999
 1994 07 28 17241·750000
 1994 07 29 72244.059998
 1994 08 01 40245.059998
 1994 08 02 64245.660004
 1994 08 03 86245.759995
 1994 08 04 13244.809998
 1994 08 05 28244.190002
 1994 08 08 9244.610001
 1994 08 09 85244·949997
 1994 08 10 10246.440002
 1994 08 11 69246·289993
 1994 08 12 97247·110001
 1994 08 15 39247·820007
 1994 08 16 20248·169998
 1994 08 17 50249·309998
 1994 08 18 48249·210007
 1994 08 19 99249.690002
 1994 08 22 24249.740005
 1994 08 23 83251.490005
 1994 08 24 6252.660004
 1994 08 25 41253·160004
 1994 08 26 28254.589996
 1994 08 29 7255.160004
 1994 08 30 40256·140015
 1994 08 31 64257·320007
 1994 09 01 65256.059998
 1994 09 02 85256·190002
 1994 09 06 44255·800003
 1994 09 07 93256·809998
 1994 09 08 91258.149994
 1994 09 09 5256·760010
 1994 09 12 38255.869995
 1994 09 13 81256.959991
 1994 09 14 88257.549988
 1994 09 15 79259·779999
 1994 09 16 65259.790009
 1994 09 19 1259·029999
 1994 09 20 62256·500000
 1994 09 21 45254·419998
 1994 09 22 94254.380005
 1994 09 23 54253.649994
 1994 09 26 45253·220001
 1994 09 27 66253·080002
 1994 09 28 20254.399994
 1994 09 29 65254.179993
 1994 09 30 94256.119995
 1994 10 03 31254.779999
 1994 10 04 62251.350006
 1994 10 05 86249.369995
 1994 10 06 90249·529999
 1994 10 07 51250.710007
 1994 10 10 64252·479996
 1994 10 11 91254·429993
 1994 10 12 40254.910004
 1994 10 13 66255.119995
 1994 10 14 95254.869995
 1994 10 17 80254.970001
 1994 10 18 76254.020004
 1994 10 19 37254·800003
 1994 10 20 49253·610001
 1994 10 21 80252·860001
 1994 10 24 53251·600006
 1994 10 25 52250.570007
 1994 10 26 46250·820007
 1994 10 27 40252·259995
 1994 10 28 55255.000000
 1994 10 31 26255·020004
 1994 11 01 29253·479996
 1994 11 02 36253.750000
 1994 11 03 87254·149994
 1994 11 04 95252.750000
 1994 11 07 68251.839996
 1994 11 08 69252.119995
 1994 11 09 82251·690002
 1994 11 10 22250·589996
 1994 11 11 57249.380005
 1994 11 14 62250.389999
 1994 11 15 95250·860001
 1994 11 16 95250.520004
 1994 11 17 15249.580002
 1994 11 18 68248.580002
 1994 11 21 8246·789993
 1994 11 22 27242.259995
 1994 11 23 86240.610001
 1994 11 25 62242·029999
 1994 11 28 29242·690002
 1994 11 29 57243·690002
 1994 11 30 39244·250000
 1994 12 01 43242·029999
 1994 12 02 88242.809998
 1994 12 05 46242.929993
 1994 12 06 69242.210007
 1994 12 07 38240·169998
 1994 12 08 43236·089996
 1994 12 09 83235·160004
 1994 12 12 94235·490005
 1994 12 13 96235·839996
 1994 12 14 74237.880005
 1994 12 15 81241·199997
 1994 12 16 59241.000000
 1994 12 19 93240.440002
 1994 12 20 90240.610001
 1994 12 21 78243.309998
 1994 12 22 32243.610001
 1994 12 23 29244.729996
 1994 12 27 20245·929993
 1994 12 28 35245.270004
 1994 12 29 9246.889999
 1994 12 30 30250.360001
 1995 01 03  23247.240005
 1995 01 04  43247.649994
 1995 01 05  7247·460007
 1995 01 06  47248.080002
 1995 01 09  79248·369995
 1995 01 10  12248.979996
 1995 01 11  72248.160004
 1995 01 12  54248.270004
 1995 01 13  95249·949997
 1995 01 16  82251·720001
 1995 01 17  73252·919998
 1995 01 18  51252·309998
 1995 01 19  3251.009995
 1995 01 20  14249·639999
 1995 01 23  2248·070007
 1995 01 24  66248.940002
 1995 01 25  59248·800003
 1995 01 26  98248·080002
 1995 01 27  81248.470001
 1995 01 30  47246·559998
 1995 01 31  46246·850006
 1995 02 01  45247.500000
 1995 02 02  52248.619995
 1995 02 03  70250·779999
 1995 02 06  69252.440002
 1995 02 07  94252.970001
 1995 02 08  85253.789993
 1995 02 09  35254.279999
 1995 02 10  61255.419998
 1995 02 13  7255.529999
 1995 02 14  75255·240005
 1995 02 15  69257.470001
 1995 02 16  77255.929993
 1995 02 17  73254.710007
 1995 02 21  39253.860001
 1995 02 22  20253.940002
 1995 02 23  1254·949997
 1995 02 24  5255.470001
 1995 02 27  23253·860001
 1995 02 28  66256.570007
 1995 03 01  38256·049988
 1995 03 02  39256·160004
 1995 03 03  96256.899994
 1995 03 06  5255.809998
 1995 03 07  19254·130005
 1995 03 08  40254.869995
 1995 03 09  51254·789993
 1995 03 10  64256·010010
 1995 03 13  2256·179993
 1995 03 14  95257·260010
 1995 03 15  8257.390015
 1995 03 16  93258·179993
 1995 03 17  69257.320007
 1995 03 20  17257.829987
 1995 03 21  10257·149994
 1995 03 22  67256·790009
 1995 03 23  25257.529999
 1995 03 24  43258·850006
 1995 03 27  28259.850006
 1995 03 28  87260·269989
 1995 03 29  3259.899994
 1995 03 30  37260·279999
 1995 03 31  55260·769989
 1995 04 03  78260.809998
 1995 04 04  59260.750000
 1995 04 05  87261·209991
 1995 04 06  11261·230011
 1995 04 07  90260.019989
 1995 04 10  75261.609985
 1995 04 11  6262.529999
 1995 04 12  39262·959991
 1995 04 13  99263·980011
 1995 04 17  57263·959991
 1995 04 18  30262·799988
 1995 04 19  8260.600006
 1995 04 20  5261·250000
 1995 04 21  38262·510010
 1995 04 24  24263.700012
 1995 04 25  13263·970001
 1995 04 26  34264·890015
 1995 04 27  73265·700012
 1995 04 28  75266.170013
 1995 05 01  74265.940002
 1995 05 02  36265.899994
 1995 05 03  44266.839996
 1995 05 04  97265·660004
 1995 05 05  33265.619995
 1995 05 08  86267.010010
 1995 05 09  59266·559998
 1995 05 10  26267.769989
 1995 05 11  60268.940002
 1995 05 12  85269.850006
 1995 05 15  48270.929993
 1995 05 16  26272·170013
 1995 05 17  50272·790009
 1995 05 18  58270.950012
 1995 05 19  68270·549988
 1995 05 22  84271·579987
 1995 05 23  21272·929993
 1995 05 24  55272.440002
 1995 05 25  1271·959991
 1995 05 26  15270.570007
 1995 05 30  18269.149994
 1995 05 31  53270.250000
 1995 06 01  54271·480011
 1995 06 02  55272.269989
 1995 06 05  10274.220001
 1995 06 06  51274·690002
 1995 06 07  58274·809998
 1995 06 08  67275·730011
 1995 06 09  91275.209991
 1995 06 12  74276·450012
 1995 06 13  70278.230011
 1995 06 14  39278.850006
 1995 06 15  79280.290009
 1995 06 16  74280·809998
 1995 06 19  71282·230011
 1995 06 20  85282.540009
 1995 06 21  20282.750000
 1995 06 22  25284·369995
 1995 06 23  69284.019989
 1995 06 26  42281.309998
 1995 06 27  82280.290009
 1995 06 28  28279·940002
 1995 06 29  94281·079987
 1995 06 30  72283.630005
 1995 07 03  60283.739990
 1995 07 05  8284.769989
 1995 07 06  4286·350006
 1995 07 07  65289·350006
 1995 07 10  72290·670013
 1995 07 11  16291.049988
 1995 07 12  79293·769989
 1995 07 13  32294.670013
 1995 07 14  63294.880005
 1995 07 17  27295·959991
 1995 07 18  28293.589996
 1995 07 19  12287·070007
 1995 07 20  1289.420013
 1995 07 21  42290.529999
 1995 07 24  80293.390015
 1995 07 25  67294·700012
 1995 07 26  82296·100006
 1995 07 27  85298·750000
 1995 07 28  94299.230011
 1995 07 31  86299.720001
 1995 08 01  24298·329987
 1995 08 02  8297.829987
 1995 08 03  50297·369995
 1995 08 04  81298.269989
 1995 08 07  71299·140015
 1995 08 08  85298.809998
 1995 08 09  56299·579987
 1995 08 10  91299.239990
 1995 08 11  93299·079987
 1995 08 14  17300.269989
 1995 08 15  42300·670013
 1995 08 16  77302.350006
 1995 08 17  83303·649994
 1995 08 18  30304·299988
 1995 08 21  66305.480011
 1995 08 22  28304.320007
 1995 08 23  61304·510010
 1995 08 24  73303.720001
 1995 08 25  9304.359985
 1995 08 28  58303.320007
 1995 08 29  71301.500000
 1995 08 30  22303.260010
 1995 08 31  78305.309998
 1995 09 01  3306·170013
 1995 09 05  82308·309998
 1995 09 06  79310·549988
 1995 09 07  5312·130005
 1995 09 08  26314.420013
 1995 09 11  88314·899994
 1995 09 12  67315·559998
 1995 09 13  45315·970001
 1995 09 14  16316.119995
 1995 09 15  9314.290009
 1995 09 18  37313·339996
 1995 09 19  81313.869995
 1995 09 20  86314·809998
 1995 09 21  87313·600006
 1995 09 22  65312·049988
 1995 09 25  20310.160004
 1995 09 26  73308.959991
 1995 09 27  94305·850006
 1995 09 28  52308.459991
 1995 09 29  93310.380005
 1995 10 02  40306·989990
 1995 10 03  22304·000000
 1995 10 04  21300.820007
 1995 10 05  56301.209991
 1995 10 06  75301·820007
 1995 10 09  91296·640015
 1995 10 10  25294·609985
 1995 10 11  91297.910004
 1995 10 12  91300.619995
 1995 10 13  44302.070007
 1995 10 16  38302.200012
 1995 10 17  6302·700012
 1995 10 18  26304·049988
 1995 10 19  52303·420013
 1995 10 20  61302.820007
 1995 10 23  31301.100006
 1995 10 24  43300.850006
 1995 10 25  9297.839996
 1995 10 26  19294.630005
 1995 10 27  23294.549988
 1995 10 30  30296·239990
 1995 10 31  32296.250000
 1995 11 01  62297.700012
 1995 11 02  64300·989990
 1995 11 03  99302.790009
 1995 11 06  68302.720001
 1995 11 07  67301.450012
 1995 11 08  61302·299988
 1995 11 09  88303·959991
 1995 11 10  84304·320007
 1995 11 13  32303.600006
 1995 11 14  45301·519989
 1995 11 15  61301·459991
 1995 11 16  74302·799988
 1995 11 17  84303·839996
 1995 11 20  72302.220001
 1995 11 21  5301·119995
 1995 11 22  59301·239990
 1995 11 24  73302.260010
 1995 11 27  25303·230011
 1995 11 28  33304·619995
 1995 11 29  82306·720001
 1995 11 30  75308.579987
 1995 12 01  10309.739990
 1995 12 04  83312.510010
 1995 12 05  12313·109985
 1995 12 06  89312.670013
 1995 12 07  59310·959991
 1995 12 08  18311.549988
 1995 12 11  44312·070007
 1995 12 12  42311.559998
 1995 12 13  28312·589996
 1995 12 14  26312·529999
 1995 12 15  96310.420013
 1995 12 18  83303·720001
 1995 12 19  99306.000000
 1995 12 20  20308·829987
 1995 12 21  12310.670013
 1995 12 22  88312·309998
 1995 12 26  79312.829987
 1995 12 27  37314.070007
 1995 12 28  63313.989990
 1995 12 29  58315.970001
 1996 01 02 99316·809998
 1996 01 03 40315.209991
 1996 01 04 42310.769989
 1996 01 05 18312.190002
 1996 01 08 16312·390015
 1996 01 09 18307.399994
 1996 01 10 67302·910004
 1996 01 11 17305.720001
 1996 01 12 11305·140015
 1996 01 15 83302·130005
 1996 01 16 84301.750000
 1996 01 17 32302.619995
 1996 01 18 92304.010010
 1996 01 19 74305·279999
 1996 01 22 61307·170013
 1996 01 23 63308.309998
 1996 01 24 89310.429993
 1996 01 25 52310.559998
 1996 01 26 93311·220001
 1996 01 29 36311·820007
 1996 01 30 60313.380005
 1996 01 31 6315·380005
 1996 02 01 99317.320007
 1996 02 02 0317.720001
 1996 02 05 86318·459991
 1996 02 06 49320·149994
 1996 02 07 22319.410004
 1996 02 08 31320·470001
 1996 02 09 74321·119995
 1996 02 12 19321.410004
 1996 02 13 32319·820007
 1996 02 14 30321·070007
 1996 02 15 55320·750000
 1996 02 16 78321.589996
 1996 02 20 23318.910004
 1996 02 21 22321.339996
 1996 02 22 86325.140015
 1996 02 23 15325·760010
 1996 02 26 15325.299988
 1996 02 27 57324·850006
 1996 02 28 49325.260010
 1996 02 29 42324·929993
 1996 03 01 51324.100006
 1996 03 04 10325.559998
 1996 03 05 50326.850006
 1996 03 06 97327.109985
 1996 03 07 0327.420013
 1996 03 08 83319.209991
 1996 03 11 21322·070007
 1996 03 12 44321·019989
 1996 03 13 57323·459991
 1996 03 14 0325.079987
 1996 03 15 19325.079987
 1996 03 18 69328.670013
 1996 03 19 41328·929993
 1996 03 20 12328·339996
 1996 03 21 25328.869995
 1996 03 22 87329.480011
 1996 03 25 95327.720001
 1996 03 26 94327·709991
 1996 03 27 46328.489990
 1996 03 28 34328.820007
 1996 03 29 90330·769989
 1996 04 01 47332.440002
 1996 04 02 13333.230011
 1996 04 03 74334.070007
 1996 04 04 19334.790009
 1996 04 08 96330·709991
 1996 04 09 84332·429993
 1996 04 10 94331.029999
 1996 04 11 2329.470001
 1996 04 12 92331·179993
 1996 04 15 39333.519989
 1996 04 16 8335.570007
 1996 04 17 82334.850006
 1996 04 18 9337.459991
 1996 04 19 86338.510010
 1996 04 22 54340.989990
 1996 04 23 28343.519989
 1996 04 24 48344·640015
 1996 04 25 55346.239990
 1996 04 26 93347·829987
 1996 04 29 35348.220001
 1996 04 30 35348.279999
 1996 05 01 5350.279999
 1996 05 02 15345·940002
 1996 05 03 22346·850006
 1996 05 06 20346.869995
 1996 05 07 16345.660004
 1996 05 08 32345·190002
 1996 05 09 34347·630005
 1996 05 10 79351.149994
 1996 05 13 95354.500000
 1996 05 14 82357·459991
 1996 05 15 38358.109985
 1996 05 16 11358·760010
 1996 05 17 73360.630005
 1996 05 20 28363.070007
 1996 05 21 30363.040009
 1996 05 22 42364·609985
 1996 05 23 8364.390015
 1996 05 24 57364.589996
 1996 05 28 28361.570007
 1996 05 29 23359·109985
 1996 05 30 81360·339996
 1996 05 31 83361.850006
 1996 06 03 77361·440002
 1996 06 04 28362.660004
 1996 06 05 98363.589996
 1996 06 06 44361·190002
 1996 06 07 46358.839996
 1996 06 10 59359.739990
 1996 06 11 91359·410004
 1996 06 12 1359·649994
 1996 06 13 28357·399994
 1996 06 14 41355·079987
 1996 06 17 18353·929993
 1996 06 18 45349·049988
 1996 06 19 44347.200012
 1996 06 20 24344·160004
 1996 06 21 59345·209991
 1996 06 24 86346.820007
 1996 06 25 36344·440002
 1996 06 26 83339.809998
 1996 06 27 21341.950012
 1996 06 28 63346.609985
 1996 07 01 75347·720001
 1996 07 02 20346·940002
 1996 07 03 35344·799988
 1996 07 05 40339·779999
 1996 07 08 55336.679993
 1996 07 09 58336·440002
 1996 07 10 59332.709991
 1996 07 11 3324·579987
 1996 07 12 94323.690002
 1996 07 15 49314.720001
 1996 07 16 74310·119995
 1996 07 17 66318·190002
 1996 07 18 37322.920013
 1996 07 19 68321.540009
 1996 07 22 87317.649994
 1996 07 23 67311·720001
 1996 07 24 53307.769989
 1996 07 25 16311·579987
 1996 07 26 29314.570007
 1996 07 29 68313·119995
 1996 07 30 35313·540009
 1996 07 31 18316·000000
 1996 08 01 58319·420013
 1996 08 02 57324.410004
 1996 08 05 4324·739990
 1996 08 06 23325·299988
 1996 08 07 53327·549988
 1996 08 08 48327·350006
 1996 08 09 3327.440002
 1996 08 12 9327·369995
 1996 08 13 23325.630005
 1996 08 14 78326·720001
 1996 08 15 2327.679993
 1996 08 16 74328·910004
 1996 08 19 99329.339996
 1996 08 20 10329.200012
 1996 08 21 94328·940002
 1996 08 22 45331.410004
 1996 08 23 38331.769989
 1996 08 26 32331.519989
 1996 08 27 99333·750000
 1996 08 28 71335.609985
 1996 08 29 20334·510010
 1996 08 30 57333.880005
 1996 09 03 61333·380005
 1996 09 04 29334.559998
 1996 09 05 54331·589996
 1996 09 06 23334·100006
 1996 09 09 49335·630005
 1996 09 10 19336·279999
 1996 09 11 69336·700012
 1996 09 12 92338·140015
 1996 09 13 57340.790009
 1996 09 16 65342.290009
 1996 09 17 24342.250000
 1996 09 18 53341·579987
 1996 09 19 4341·329987
 1996 09 20 19342·820007
 1996 09 23 0341.589996
 1996 09 24 18342·660004
 1996 09 25 35343.720001
 1996 09 26 55345.000000
 1996 09 27 3345.519989
 1996 09 30 26346·390015
 1996 10 01 18345·329987
 1996 10 02 74348·190002
 1996 10 03 65347.239990
 1996 10 04 39349·299988
 1996 10 07 48348.829987
 1996 10 08 2347.359985
 1996 10 09 43346·100006
 1996 10 10 45346.640015
 1996 10 11 44347.890015
 1996 10 14 89349.000000
 1996 10 15 18349.010010
 1996 10 16 57348.359985
 1996 10 17 50348·200012
 1996 10 18 11347.850006
 1996 10 21 97346.100006
 1996 10 22 12342.820007
 1996 10 23 35342·929993
 1996 10 24 67343·079987
 1996 10 25 11342.970001
 1996 10 28 75340·100006
 1996 10 29 93338·049988
 1996 10 30 83338·179993
 1996 10 31 18340.570007
 1996 11 01 32339.760010
 1996 11 04 44339·910004
 1996 11 05 9339·859985
 1996 11 06 99342·440002
 1996 11 07 97344.290009
 1996 11 08 31344·559998
 1996 11 11 22345.700012
 1996 11 12 60346.130005
 1996 11 13 7346.109985
 1996 11 14 24347.260010
 1996 11 15 20346·519989
 1996 11 18 33345.940002
 1996 11 19 25346.950012
 1996 11 20 17347·529999
 1996 11 21 31347·179993
 1996 11 22 75349·920013
 1996 11 25 40352.290009
 1996 11 26 28351·380005
 1996 11 27 3352·670013
 1996 11 29 67354·109985
 1996 12 02 64355·339996
 1996 12 03 3357·829987
 1996 12 04 13358·100006
 1996 12 05 17359.049988
 1996 12 06 35355·500000
 1996 12 09 10360.489990
 1996 12 10 61361·299988
 1996 12 11 55357·700012
 1996 12 12 16356·380005
 1996 12 13 44354·179993
 1996 12 16 71350·480011
 1996 12 17 39350·130005
 1996 12 18 94353.079987
 1996 12 19 23356.100006
 1996 12 20 96356.709991
 1996 12 23 49355·420013
 1996 12 24 83355·869995
 1996 12 26 91357.720001
 1996 12 27 9359·170013
 1996 12 30 93359.989990
 1996 12 31 21362·609985
 1997 01 02  19358·959991
 1997 01 03  12361.850006
 1997 01 06  3362·309998
 1997 01 07  70364.160004
 1997 01 08  99364.170013
 1997 01 09  30365·589996
 1997 01 10  34366·089996
 1997 01 13  19365·850006
 1997 01 14  52367·519989
 1997 01 15  13367·190002
 1997 01 16  69366.920013
 1997 01 17  80367.880005
 1997 01 20  21369.350006
 1997 01 21  36370·320007
 1997 01 22  14370·649994
 1997 01 23  91370·459991
 1997 01 24  75368·140015
 1997 01 27  0365·519989
 1997 01 28  1366.470001
 1997 01 29  15366.250000
 1997 01 30  9368·290009
 1997 01 31  31369·450012
 1997 02 03  86369·529999
 1997 02 04  40368·320007
 1997 02 05  41365.489990
 1997 02 06  78365·480011
 1997 02 07  52366·750000
 1997 02 10  78364.149994
 1997 02 11  16362·750000
 1997 02 12  18365·399994
 1997 02 13  4368.179993
 1997 02 14  69369.130005
 1997 02 18  3370.049988
 1997 02 19  50370·170013
 1997 02 20  75367·559998
 1997 02 21  74366.369995
 1997 02 24  97366.450012
 1997 02 25  99366.790009
 1997 02 26  20363.850006
 1997 02 27  81361·149994
 1997 02 28  15360.049988
 1997 03 03  18360·489990
 1997 03 04  22361.910004
 1997 03 05  4363·929993
 1997 03 06  3363·799988
 1997 03 07  79365.459991
 1997 03 10  88367·089996
 1997 03 11  80367.869995
 1997 03 12  29364·399994
 1997 03 13  85360.059998
 1997 03 14  49361.040009
 1997 03 17  72357·369995
 1997 03 18  88354.929993
 1997 03 19  61351.790009
 1997 03 20  61352.309998
 1997 03 21  68351.730011
 1997 03 24  99349.480011
 1997 03 25  56350.700012
 1997 03 26  6352·309998
 1997 03 27  81348.950012
 1997 03 31  6342·559998
 1997 04 01  47340.880005
 1997 04 02  91337.790009
 1997 04 03  49336.380005
 1997 04 04  77340·839996
 1997 04 07  33344·910004
 1997 04 08  48345.970001
 1997 04 09  35346.730011
 1997 04 10  8345·160004
 1997 04 11  40339.250000
 1997 04 14  33338.609985
 1997 04 15  26340·779999
 1997 04 16  18340·239990
 1997 04 17  18340·429993
 1997 04 18  28341.739990
 1997 04 21  36338·269989
 1997 04 22  50338·089996
 1997 04 23  44338.399994
 1997 04 24  39338·519989
 1997 04 25  2335.850006
 1997 04 28  73336.100006
 1997 04 29  16340·579987
 1997 04 30  98343.000000
 1997 05 01  88345.660004
 1997 05 02  82353.980011
 1997 05 05  62362·429993
 1997 05 06  62361·730011
 1997 05 07  80360.220001
 1997 05 08  96360.100006
 1997 05 09  30361.420013
 1997 05 12  13363.760010
 1997 05 13  93363·559998
 1997 05 14  60364.480011
 1997 05 15  96365.910004
 1997 05 16  56365.279999
 1997 05 19  63366.570007
 1997 05 20  41368·200012
 1997 05 21  62370.059998
 1997 05 22  24371·459991
 1997 05 23  55375·670013
 1997 05 27  35376.739990
 1997 05 28  51377·790009
 1997 05 29  73378·429993
 1997 05 30  55380·760010
 1997 06 02  60383.519989
 1997 06 03  15383.279999
 1997 06 04  85382.670013
 1997 06 05  76384.989990
 1997 06 06  61387·140015
 1997 06 09  29387.899994
 1997 06 10  67387·309998
 1997 06 11  58387.619995
 1997 06 12  6389·540009
 1997 06 13  93392.070007
 1997 06 16  50392·200012
 1997 06 17  61392.549988
 1997 06 18  91392.459991
 1997 06 19  33396.489990
 1997 06 20  91393·600006
 1997 06 23  75390.820007
 1997 06 24  33393·299988
 1997 06 25  99391·220001
 1997 06 26  71390·269989
 1997 06 27  12392·529999
 1997 06 30  78396.369995
 1997 07 01  67394.130005
 1997 07 02  97394.720001
 1997 07 03  10396·170013
 1997 07 07  94396.260010
 1997 07 08  36398.279999
 1997 07 09  2397·399994
 1997 07 10  32399·149994
 1997 07 11  75402.260010
 1997 07 14  33403·850006
 1997 07 15  40406.390015
 1997 07 16  66410.220001
 1997 07 17  41408·109985
 1997 07 18  7405·890015
 1997 07 21  95403.440002
 1997 07 22  25406·160004
 1997 07 23  36407·640015
 1997 07 24  35408.190002
 1997 07 25  72408·540009
 1997 07 28  46408.679993
 1997 07 29  29409.880005
 1997 07 30  15413.440002
 1997 07 31  4414·480011
 1997 08 01  93414·209991
 1997 08 04  13415.630005
 1997 08 05  75418·320007
 1997 08 06  46420.730011
 1997 08 07  53420·119995
 1997 08 08  9414.190002
 1997 08 11  64412.640015
 1997 08 12  81411.420013
 1997 08 13  40411.640015
 1997 08 14  61411·869995
 1997 08 15  58408·579987
 1997 08 18  16408.730011
 1997 08 19  91413.790009
 1997 08 20  36419·070007
 1997 08 21  56417·040009
 1997 08 22  81415.730011
 1997 08 25  68418.089996
 1997 08 26  30418.309998
 1997 08 27  85420.839996
 1997 08 28  34421·589996
 1997 08 29  61423.429993
 1997 09 02  62428.049988
 1997 09 03  95428.790009
 1997 09 04  56429·709991
 1997 09 05  82433.040009
 1997 09 08  76435.989990
 1997 09 09  61437.750000
 1997 09 10  54436.899994
 1997 09 11  68435·929993
 1997 09 12  41440·089996
 1997 09 15  84440.170013
 1997 09 16  59445·179993
 1997 09 17  83446·149994
 1997 09 18  51446·500000
 1997 09 19  88447.170013
 1997 09 22  28448.980011
 1997 09 23  15449.420013
 1997 09 24  25448.579987
 1997 09 25  25447.920013
 1997 09 26  44448·880005
 1997 09 29  76451.309998
 1997 09 30  8453·820007
 1997 10 01  70454·690002
 1997 10 02  11456·940002
 1997 10 03  4459·519989
 1997 10 06  68461·700012
 1997 10 07  22463·779999
 1997 10 08  63463·660004
 1997 10 09  63464.549988
 1997 10 10  0465·029999
 1997 10 13  8465.209991
 1997 10 14  55463.970001
 1997 10 15  39462.739990
 1997 10 16  23457·160004
 1997 10 17  79449.290009
 1997 10 20  69453.850006
 1997 10 21  47458.929993
 1997 10 22  80458·250000
 1997 10 23  8449.359985
 1997 10 24  13447.529999
 1997 10 27  23420.130005
 1997 10 28  42429.890015
 1997 10 29  97434.869995
 1997 10 30  17428.660004
 1997 10 31  31433.260010
 1997 11 03  3440·980011
 1997 11 04  72442.309998
 1997 11 05  38444.760010
 1997 11 06  59442.829987
 1997 11 07  80435.220001
 1997 11 10  81435·399994
 1997 11 11  58433·429993
 1997 11 12  20423·440002
 1997 11 13  19423·390015
 1997 11 14  2428.410004
 1997 11 17  83435·649994
 1997 11 18  51432·130005
 1997 11 19  89430.690002
 1997 11 20  34435.700012
 1997 11 21  46435·049988
 1997 11 24  15427·829987
 1997 11 25  84426·910004
 1997 11 26  2428·160004
 1997 11 28  3429.920013
 1997 12 01  0434·160004
 1997 12 02  23432·480011
 1997 12 03  58433·809998
 1997 12 04  34434.910004
 1997 12 05  20438·059998
 1997 12 08  49442·029999
 1997 12 09  76438.160004
 1997 12 10  48432.809998
 1997 12 11  11424.700012
 1997 12 12  33422·630005
 1997 12 15  57420·760010
 1997 12 16  76425.339996
 1997 12 17  38426.440002
 1997 12 18  69420·350006
 1997 12 19  26420.029999
 1997 12 22  74422.880005
 1997 12 23  87422·029999
 1997 12 24  75421.040009
 1997 12 26  34421·489990
 1997 12 29  24426·670013
 1997 12 30  72434·010010
 1997 12 31  95437·019989
 1998 01 02 55436·519989
 1998 01 05 33437·059998
 1998 01 06 31433.100006
 1998 01 07 0429.790009
 1998 01 08 91425·709991
 1998 01 09 32412.950012
 1998 01 12 25410·880005
 1998 01 13 82418·440002
 1998 01 14 67421·929993
 1998 01 15 77421·750000
 1998 01 16 45426.250000
 1998 01 20 62431·309998
 1998 01 21 33429.890015
 1998 01 22 52426.200012
 1998 01 23 1424.809998
 1998 01 26 83421·010010
 1998 01 27 65422.529999
 1998 01 28 61428.600006
 1998 01 29 33431.989990
 1998 01 30 14430.049988
 1998 02 02 62434.420013
 1998 02 03 37437·799988
 1998 02 04 3441·839996
 1998 02 05 49444.059998
 1998 02 06 51445.500000
 1998 02 09 37447.279999
 1998 02 10 98451.190002
 1998 02 11 9452·019989
 1998 02 12 81452·399994
 1998 02 13 42454.290009
 1998 02 17 33453·190002
 1998 02 18 36454.690002
 1998 02 19 29454·209991
 1998 02 20 59453·989990
 1998 02 23 44456·290009
 1998 02 24 0454.299988
 1998 02 25 94458·489990
 1998 02 26 19461·540009
 1998 02 27 94461.829987
 1998 03 02 95461.540009
 1998 03 03 2462.420013
 1998 03 04 79462·130005
 1998 03 05 72456.820007
 1998 03 06 41463·720001
 1998 03 09 4461.119995
 1998 03 10 21464.619995
 1998 03 11 91467·119995
 1998 03 12 80467.769989
 1998 03 13 74468.769989
 1998 03 16 51471.760010
 1998 03 17 88471·109985
 1998 03 18 84472·179993
 1998 03 19 13474·299988
 1998 03 20 1474.250000
 1998 03 23 26473·959991
 1998 03 24 45476.260010
 1998 03 25 47477.140015
 1998 03 26 27477.809998
 1998 03 27 92477.149994
 1998 03 30 82476·220001
 1998 03 31 25480.679993
 1998 04 01 12484.929993
 1998 04 02 1486·429993
 1998 04 03 41485.790009
 1998 04 06 24481·880005
 1998 04 07 62475·149994
 1998 04 08 90475.329987
 1998 04 09 90480.040009
 1998 04 13 43479·559998
 1998 04 14 8484·850006
 1998 04 15 21487.119995
 1998 04 16 23484·410004
 1998 04 17 8487.010010
 1998 04 20 8488·809998
 1998 04 21 83491.410004
 1998 04 22 59491.140015
 1998 04 23 70484·950012
 1998 04 24 42480.320007
 1998 04 27 89468·500000
 1998 04 28 43472·540009
 1998 04 29 4476.980011
 1998 04 30 17482·890015
 1998 05 01 76484.940002
 1998 05 04 43485·459991
 1998 05 05 10481.739990
 1998 05 06 66479.369995
 1998 05 07 7475.959991
 1998 05 08 54479.510010
 1998 05 11 13476.899994
 1998 05 12 45476·130005
 1998 05 13 70477.480011
 1998 05 14 95475.549988
 1998 05 15 64472·440002
 1998 05 18 34467·609985
 1998 05 19 78470·859985
 1998 05 20 10468·540009
 1998 05 21 39467·190002
 1998 05 22 42462.989990
 1998 05 26 69455.079987
 1998 05 27 69450.260010
 1998 05 28 37455·809998
 1998 05 29 0456.619995
 1998 06 01 6451·170013
 1998 06 02 64449·700012
 1998 06 03 85449·160004
 1998 06 04 63451·739990
 1998 06 05 77454·239990
 1998 06 08 16456.339996
 1998 06 09 32456.739990
 1998 06 10 15451·079987
 1998 06 11 95444.350006
 1998 06 12 69441.589996
 1998 06 15 54433·859985
 1998 06 16 61438·369995
 1998 06 17 97444·079987
 1998 06 18 92439.790009
 1998 06 19 52438.470001
 1998 06 22 33441.649994
 1998 06 23 46447·420013
 1998 06 24 78451.309998
 1998 06 25 50450·160004
 1998 06 26 89450·269989
 1998 06 29 31453·829987
 1998 06 30 48457.390015
 1998 07 01 99459.850006
 1998 07 02 8458·309998
 1998 07 06 63459.970001
 1998 07 07 44459.040009
 1998 07 08 75459·970001
 1998 07 09 99460.000000
 1998 07 10 82458.429993
 1998 07 13 37458·750000
 1998 07 14 78459·429993
 1998 07 15 93461·980011
 1998 07 16 50463.640015
 1998 07 17 21462·359985
 1998 07 20 33461·920013
 1998 07 21 46456·140015
 1998 07 22 55450·929993
 1998 07 23 14442·329987
 1998 07 24 90438.579987
 1998 07 27 40433.160004
 1998 07 28 9427·540009
 1998 07 29 60426.190002
 1998 07 30 26429.500000
 1998 07 31 82419.750000
 1998 08 03 51413·359985
 1998 08 04 30401.630005
 1998 08 05 40398.690002
 1998 08 06 3406.619995
 1998 08 07 43415.799988
 1998 08 10 17411·640015
 1998 08 11 58400·600006
 1998 08 12 60408.549988
 1998 08 13 74403.829987
 1998 08 14 39402·790009
 1998 08 17 30403·959991
 1998 08 18 34411·290009
 1998 08 19 57405.839996
 1998 08 20 43401.730011
 1998 08 21 32395·640015
 1998 08 24 33393.700012
 1998 08 25 28389·760010
 1998 08 26 95380·420013
 1998 08 27 63366.100006
 1998 08 28 88358·540009
 1998 08 31 51337·950012
 1998 09 01 91346.190002
 1998 09 02 51352.649994
 1998 09 03 55346.290009
 1998 09 04 15347·070007
 1998 09 08 50361·929993
 1998 09 09 44352·690002
 1998 09 10 17344·970001
 1998 09 11 31353·619995
 1998 09 14 16357·720001
 1998 09 15 18357·730011
 1998 09 16 79359·850006
 1998 09 17 38355.290009
 1998 09 18 58363·260010
 1998 09 21 74362·640015
 1998 09 22 74368.239990
 1998 09 23 99376.000000
 1998 09 24 70370·250000
 1998 09 25 36369.019989
 1998 09 28 58368·010010
 1998 09 29 1365.799988
 1998 09 30 71363·589996
 1998 10 01 56350.040009
 1998 10 02 12349·709991
 1998 10 05 58336.799988
 1998 10 06 5332·549988
 1998 10 07 9322·230011
 1998 10 08 44310.279999
 1998 10 09 7318.399994
 1998 10 12 43325.619995
 1998 10 13 95320·329987
 1998 10 14 85324.980011
 1998 10 15 11334.809998
 1998 10 16 76342·869995
 1998 10 19 40352·450012
 1998 10 20 92358·309998
 1998 10 21 59359.940002
 1998 10 22 26366·399994
 1998 10 23 93367.049988
 1998 10 26 46372·070007
 1998 10 27 62371.500000
 1998 10 28 36371·470001
 1998 10 29 31374.480011
 1998 10 30 53378.160004
 1998 11 02 59386.820007
 1998 11 03 75387·559998
 1998 11 04 53392·959991
 1998 11 05 47396.790009
 1998 11 06 13400.320007
 1998 11 09 37398·429993
 1998 11 10 85396.859985
 1998 11 11 83393·470001
 1998 11 12 12392.200012
 1998 11 13 42389.359985
 1998 11 16 78390.420013
 1998 11 17 42389·429993
 1998 11 18 68392·119995
 1998 11 19 33394·369995
 1998 11 20 7394.290009
 1998 11 23 32398.149994
 1998 11 24 19396.600006
 1998 11 25 79399.320007
 1998 11 27 72402·089996
 1998 11 30 84397·750000
 1998 12 01 29398·739990
 1998 12 02 76397·489990
 1998 12 03 99395·000000
 1998 12 04 55398·369995
 1998 12 07 85401·170013
 1998 12 08 42401·480011
 1998 12 09 38401·959991
 1998 12 10 26396·500000
 1998 12 11 1395.369995
 1998 12 14 20387.940002
 1998 12 15 64389.570007
 1998 12 16 5389·850006
 1998 12 17 13393.779999
 1998 12 18 81397·420013
 1998 12 21 78401.829987
 1998 12 22 22400·239990
 1998 12 23 85404.790009
 1998 12 24 19405.559998
 1998 12 28 5408·279999
 1998 12 29 34410.410004
 1998 12 30 5411·910004
 1998 12 31 52421·959991
 1999 01 04  96421.260010
 1999 01 05  24422.089996
 1999 01 06  86427·790009
 1999 01 07  24427.829987
 1999 01 08  26431.230011
 1999 01 11  97433·130005
 1999 01 12  65427.359985
 1999 01 13  6424.859985
 1999 01 14  95420.100006
 1999 01 15  85427.049988
 1999 01 19  6430.890015
 1999 01 20  90430.619995
 1999 01 21  29424·049988
 1999 01 22  46422.440002
 1999 01 25  96422·109985
 1999 01 26  97425.329987
 1999 01 27  78421.119995
 1999 01 28  59423·970001
 1999 01 29  48427.220001
 1999 02 01  69426.079987
 1999 02 02  18421·730011
 1999 02 03  33423·739990
 1999 02 04  0417.790009
 1999 02 05  77412.720001
 1999 02 08  49411.329987
 1999 02 09  99403·130005
 1999 02 10  15397.959991
 1999 02 11  15406.160004
 1999 02 12  96398.440002
 1999 02 16  13396.399994
 1999 02 17  82389·540009
 1999 02 18  1391.089996
 1999 02 19  10392·299988
 1999 02 22  58397·820007
 1999 02 23  12399·010010
 1999 02 24  81395·260010
 1999 02 25  66392·690002
 1999 02 26  39392·260010
 1999 03 01  44394.390015
 1999 03 02  22394.429993
 1999 03 03  64391.950012
 1999 03 04  88394.019989
 1999 03 05  40398·010010
 1999 03 08  19400·059998
 1999 03 09  30399·200012
 1999 03 10  63401.119995
 1999 03 11  89401·079987
 1999 03 12  91398·380005
 1999 03 15  15400·839996
 1999 03 16  44399.170013
 1999 03 17  3398·429993
 1999 03 18  83399.549988
 1999 03 19  93396·579987
 1999 03 22  39393.200012
 1999 03 23  20383.369995
 1999 03 24  63384.399994
 1999 03 25  65392·989990
 1999 03 26  78393.920013
 1999 03 29  4399·760010
 1999 03 30  26398.779999
 1999 03 31  57397.630005
 1999 04 01  19398.739990
 1999 04 05  42402·290009
 1999 04 06  91401·079987
 1999 04 07  19397.769989
 1999 04 08  43399.890015
 1999 04 09  46405·859985
 1999 04 12  1412·320007
 1999 04 13  26417·239990
 1999 04 14  58417.390015
 1999 04 15  56417·769989
 1999 04 16  27421·579987
 1999 04 19  78412·410004
 1999 04 20  93415.339996
 1999 04 21  33426.570007
 1999 04 22  62428·850006
 1999 04 23  2431.730011
 1999 04 26  7434·970001
 1999 04 27  65435.160004
 1999 04 28  25433.529999
 1999 04 29  47432·850006
 1999 04 30  81432·809998
 1999 05 03  66433·279999
 1999 05 04  61432·589996
 1999 05 05  89434·269989
 1999 05 06  21433.380005
 1999 05 07  74436.109985
 1999 05 10  38441.850006
 1999 05 11  28446·809998
 1999 05 12  59449·260010
 1999 05 13  51450.839996
 1999 05 14  51443.130005
 1999 05 17  89441.350006
 1999 05 18  52442.450012
 1999 05 19  85446·140015
 1999 05 20  19448.019989
 1999 05 21  24449·140015
 1999 05 24  81440.390015
 1999 05 25  89434·450012
 1999 05 26  86435·410004
 1999 05 27  7432·920013
 1999 05 28  53438.679993
 1999 06 01  1437.459991
 1999 06 02  21436·739990
 1999 06 03  38435·980011
 1999 06 04  0442.329987
 1999 06 07  83446·649994
 1999 06 08  19443·760010
 1999 06 09  44445.190002
 1999 06 10  78442·269989
 1999 06 11  25438·010010
 1999 06 14  98431·529999
 1999 06 15  75434.010010
 1999 06 16  69441.200012
 1999 06 17  38443·380005
 1999 06 18  3445·049988
 1999 06 21  5449.440002
 1999 06 22  80447.329987
 1999 06 23  61447·040009
 1999 06 24  2443.160004
 1999 06 25  36443·109985
 1999 06 28  42448·609985
 1999 06 29  56454·079987
 1999 06 30  91457·679993
 1999 07 01  92454.420013
 1999 07 02  12456.510010
 1999 07 06  11456·549988
 1999 07 07  87452·690002
 1999 07 08  24454·750000
 1999 07 09  71457.980011
 1999 07 12  39459.299988
 1999 07 13  36458.109985
 1999 07 14  8461.459991
 1999 07 15  26465.799988
 1999 07 16  79465.260010
 1999 07 19  6461.369995
 1999 07 20  44453.549988
 1999 07 21  9454·630005
 1999 07 22  92451.489990
 1999 07 23  91448.380005
 1999 07 26  57442·869995
 1999 07 27  76446.480011
 1999 07 28  68446·609985
 1999 07 29  11441·579987
 1999 07 30  98444.769989
 1999 08 02  10442.630005
 1999 08 03  18436·279999
 1999 08 04  10429·700012
 1999 08 05  42429·750000
 1999 08 06  16428.040009
 1999 08 09  81425·890015
 1999 08 10  56422.820007
 1999 08 11  89428.190002
 1999 08 12  27428.820007
 1999 08 13  19434·049988
 1999 08 16  45433·820007
 1999 08 17  65436·000000
 1999 08 18  98433.100006
 1999 08 19  20432.769989
 1999 08 20  95434·380005
 1999 08 23  21437·250000
 1999 08 24  12437.119995
 1999 08 25  98437.859985
 1999 08 26  50436.019989
 1999 08 27  31432.450012
 1999 08 30  76427·359985
 1999 08 31  90427.829987
 1999 09 01  79430.989990
 1999 09 02  96427·420013
 1999 09 03  20435.970001
 1999 09 07  60438.239990
 1999 09 08  77435.899994
 1999 09 09  41437.769989
 1999 09 10  2441.190002
 1999 09 13  94439.649994
 1999 09 14  63438·239990
 1999 09 15  17436.329987
 1999 09 16  3430.250000
 1999 09 17  6434·450012
 1999 09 20  81433.200012
 1999 09 21  0426·500000
 1999 09 22  29427.529999
 1999 09 23  34420·209991
 1999 09 24  0417.089996
 1999 09 27  89421·859985
 1999 09 28  14418·489990
 1999 09 29  40421.519989
 1999 09 30  13427·299988
 1999 10 01  9423·529999
 1999 10 04  12426·609985
 1999 10 05  13426·010010
 1999 10 06  42429·760010
 1999 10 07  13428.109985
 1999 10 08  6427·709991
 1999 10 11  65430·190002
 1999 10 12  28424·679993
 1999 10 13  74419·320007
 1999 10 14  2419·309998
 1999 10 15  35414·700012
 1999 10 18  42408·899994
 1999 10 19  93410·929993
 1999 10 20  33413.940002
 1999 10 21  85414·269989
 1999 10 22  78418.690002
 1999 10 25  96417·760010
 1999 10 26  54415.790009
 1999 10 27  3416·769989
 1999 10 28  55422·809998
 1999 10 29  32428·640015
 1999 11 01  47431.820007
 1999 11 02  2432·390015
 1999 11 03  16438·459991
 1999 11 04  78439·899994
 1999 11 05  19442·410004
 1999 11 08  20445·070007
 1999 11 09  32446.279999
 1999 11 10  34448.720001
 1999 11 11  2447·489990
 1999 11 12  20449·690002
 1999 11 15  96452.970001
 1999 11 16  24456.880005
 1999 11 17  52457·070007
 1999 11 18  89462.040009
 1999 11 19  28461·269989
 1999 11 22  0460.769989
 1999 11 23  51454·450012
 1999 11 24  41455·929993
 1999 11 26  71458.940002
 1999 11 29  37456·950012
 1999 11 30  6454.079987
 1999 12 01  13453.670013
 1999 12 02  95460.440002
 1999 12 03  36464.579987
 1999 12 06  47465·750000
 1999 12 07  69465·700012
 1999 12 08  93468·839996
 1999 12 09  21464.899994
 1999 12 10  33466·709991
 1999 12 13  96470.380005
 1999 12 14  86462.750000
 1999 12 15  43461·320007
 1999 12 16  44465·260010
 1999 12 17  7466·209991
 1999 12 20  17467·190002
 1999 12 21  77475.790009
 1999 12 22  86477.940002
 1999 12 23  40482.429993
 1999 12 27  55484·459991
 1999 12 28  24488·480011
 1999 12 29  93497.010010
 1999 12 30  57496.589996
 1999 12 31  94504.750000
 2000 01 03 10496·420013
 2000 01 04 20478.380005
 2000 01 05 48478·829987
 2000 01 06 54475.339996
 2000 01 07 84488·309998
 2000 01 10 49501·890015
 2000 01 11 24492.609985
 2000 01 12 78490·040009
 2000 01 13 22501·190002
 2000 01 14 86507.559998
 2000 01 18 24513.460022
 2000 01 19 37520.020020
 2000 01 20 24527·280029
 2000 01 21 64533·940002
 2000 01 24 11522.950012
 2000 01 25 23521.590027
 2000 01 26 17521.039978
 2000 01 27 39517·020020
 2000 01 28 71504·619995
 2000 01 31 56496.230011
 2000 02 01 49503.750000
 2000 02 02 92509.890015
 2000 02 03 19521·630005
 2000 02 04 81525.520020
 2000 02 07 97532·390015
 2000 02 08 30537·489990
 2000 02 09 92536·000000
 2000 02 10 66542·210022
 2000 02 11 61537·099976
 2000 02 14 86539·940002
 2000 02 15 53540.239990
 2000 02 16 6547.760010
 2000 02 17 66558.419983
 2000 02 18 14545·679993
 2000 02 22 90540·950012
 2000 02 23 19549.909973
 2000 02 24 63554.039978
 2000 02 25 98556.739990
 2000 02 28 16557.679993
 2000 02 29 50577·710022
 2000 03 01 27588.349976
 2000 03 02 44584.039978
 2000 03 03 69597.880005
 2000 03 06 68601·640015
 2000 03 07 59595·469971
 2000 03 08 83594·679993
 2000 03 09 11606.049988
 2000 03 10 67603·809998
 2000 03 13 83590.140015
 2000 03 14 72572.989990
 2000 03 15 30558·869995
 2000 03 16 66574·239990
 2000 03 17 51574·770020
 2000 03 20 92549·200012
 2000 03 21 40552·789978
 2000 03 22 10571.190002
 2000 03 23 37573·789978
 2000 03 24 51574.010010
 2000 03 27 78573·650024
 2000 03 28 67559·039978
 2000 03 29 43543·000000
 2000 03 30 80531·570007
 2000 03 31 7539·090027
 2000 04 03 32516.039978
 2000 04 04 93506·119995
 2000 04 05 36518.039978
 2000 04 06 16532·500000
 2000 04 07 24542·989990
 2000 04 10 38518.659973
 2000 04 11 99510.130005
 2000 04 12 16493·440002
 2000 04 13 86489·220001
 2000 04 14 53453.720001
 2000 04 17 78459.260010
 2000 04 18 46486.089996
 2000 04 19 89486.230011
 2000 04 20 39481.839996
 2000 04 24 3468.540009
 2000 04 25 69489·029999
 2000 04 26 26484.239990
 2000 04 27 20494·579987
 2000 04 28 32506·250000
 2000 05 01 72518·929993
 2000 05 02 16505·350006
 2000 05 03 49495·559998
 2000 05 04 45501.910004
 2000 05 05 69512·840027
 2000 05 08 4500.079987
 2000 05 09 99490.859985
 2000 05 10 49474·279999
 2000 05 11 97489·390015
 2000 05 12 58490.940002
 2000 05 15 71497.809998
 2000 05 16 77505.980011
 2000 05 17 20499·660004
 2000 05 18 73490·950012
 2000 05 19 91479·700012
 2000 05 22 84471.670013
 2000 05 23 24459.010010
 2000 05 24 68461·739990
 2000 05 25 8456·170013
 2000 05 26 53457.369995
 2000 05 30 24476.700012
 2000 05 31 87476·179993
 2000 06 01 99492·470001
 2000 06 02 89513.030029
 2000 06 05 57513·299988
 2000 06 06 99511·649994
 2000 06 07 64516·539978
 2000 06 08 26514.539978
 2000 06 09 85523·059998
 2000 06 12 99508·510010
 2000 06 13 28513.750000
 2000 06 14 18509.670013
 2000 06 15 98512.250000
 2000 06 16 5513.739990
 2000 06 19 42522·789978
 2000 06 20 49525.690002
 2000 06 21 6527.609985
 2000 06 22 62515.010010
 2000 06 23 80510.410004
 2000 06 26 24516.359985
 2000 06 27 50508.079987
 2000 06 28 38520.989990
 2000 06 29 44512.580017
 2000 06 30 75517.229980
 2000 07 03 90524·039978
 2000 07 05 28518·250000
 2000 07 06 59523.320007
 2000 07 07 59528·219971
 2000 07 10 16530.830017
 2000 07 11 52529.739990
 2000 07 12 75540.250000
 2000 07 13 58542·760010
 2000 07 14 41542·630005
 2000 07 17 52545.179993
 2000 07 18 67536·280029
 2000 07 19 78527·859985
 2000 07 20 1534.750000
 2000 07 21 99522.700012
 2000 07 24 36514.250000
 2000 07 25 50514.330017
 2000 07 26 60513.809998
 2000 07 27 86501.609985
 2000 07 28 7490.220001
 2000 07 31 32500·640015
 2000 08 01 6497·769989
 2000 08 02 33500.220001
 2000 08 03 31499.450012
 2000 08 04 5503·630005
 2000 08 07 52509.869995
 2000 08 08 84508·720001
 2000 08 09 83507.500000
 2000 08 10 76501.649994
 2000 08 11 35510·269989
 2000 08 14 7514·479980
 2000 08 15 64509·929993
 2000 08 16 76512.739990
 2000 08 17 19516·460022
 2000 08 18 98515·510010
 2000 08 21 98516.450012
 2000 08 22 62517·460022
 2000 08 23 91517.880005
 2000 08 24 75523·299988
 2000 08 25 36525.109985
 2000 08 28 15526.479980
 2000 08 29 65529·630005
 2000 08 30 82532.330017
 2000 08 31 55537·890015
 2000 09 01 43541·909973
 2000 09 05 78539.020020
 2000 09 06 88536·320007
 2000 09 07 53542.820007
 2000 09 08 77535·700012
 2000 09 11 93533.619995
 2000 09 12 88532.429993
 2000 09 13 56534.000000
 2000 09 14 73539.210022
 2000 09 15 98530.880005
 2000 09 18 1516.679993
 2000 09 19 16523.309998
 2000 09 20 13521·429993
 2000 09 21 5514.359985
 2000 09 22 71518.820007
 2000 09 25 6515.380005
 2000 09 26 5509.899994
 2000 09 27 54508·130005
 2000 09 28 66523.739990
 2000 09 29 29521·369995
 2000 10 02 78511.670013
 2000 10 03 6504.670013
 2000 10 04 82507.489990
 2000 10 05 8502.670013
 2000 10 06 91491·019989
 2000 10 09 50489·529999
 2000 10 10 37481.630005
 2000 10 11 94474·739990
 2000 10 12 24462·970001
 2000 10 13 98480.390015
 2000 10 16 76481.750000
 2000 10 17 63470·880005
 2000 10 18 85466·209991
 2000 10 19 88481·299988
 2000 10 20 67487.450012
 2000 10 23 16489.959991
 2000 10 24 5487.869995
 2000 10 25 84475.209991
 2000 10 26 5479·760010
 2000 10 27 77479·850006
 2000 10 30 41482.720001
 2000 10 31 73497·679993
 2000 11 01 8495.179993
 2000 11 02 96506·970001
 2000 11 03 73507.750000
 2000 11 06 67503·959991
 2000 11 07 22506·010010
 2000 11 08 50500.679993
 2000 11 09 10495.329987
 2000 11 10 6480·899994
 2000 11 13 15476.549988
 2000 11 14 39486.910004
 2000 11 15 83491.790009
 2000 11 16 51481.640015
 2000 11 17 81482·609985
 2000 11 20 88470·239990
 2000 11 21 47466·790009
 2000 11 22 91457.899994
 2000 11 24 39471.869995
 2000 11 27 47471.700012
 2000 11 28 86459.019989
 2000 11 29 39454·600006
 2000 11 30 34445.940002
 2000 12 01 93456·839996
 2000 12 04 4450·390015
 2000 12 05 32471·170013
 2000 12 06 35463.540009
 2000 12 07 24461.100006
 2000 12 08 36479·070007
 2000 12 11 33487.230011
 2000 12 12 36477.760010
 2000 12 13 67469.910004
 2000 12 14 35461.820007
 2000 12 15 31458·029999
 2000 12 18 55463·250000
 2000 12 19 73458.779999
 2000 12 20 86443·799988
 2000 12 21 37447·029999
 2000 12 22 38462·989990
 2000 12 26 15466·630005
 2000 12 27 93479.299988
 2000 12 28 91494·029999
 2000 12 29 53483·529999
 2001 01 02  96462.489990
 2001 01 03  89484.390015
 2001 01 04  55477.200012
 2001 01 05  94463·140015
 2001 01 08  39461·640015
 2001 01 09  30463.950012
 2001 01 10  16475.450012
 2001 01 11  81483.859985
 2001 01 12  96485·750000
 2001 01 16  99493.279999
 2001 01 17  88493.459991
 2001 01 18  57494·630005
 2001 01 19  43488·089996
 2001 01 22  1490·149994
 2001 01 23  9502.059998
 2001 01 24  93502·250000
 2001 01 25  78499.000000
 2001 01 26  68498.679993
 2001 01 29  41507·910004
 2001 01 30  81511.660004
 2001 01 31  29508·339996
 2001 02 01  57508·940002
 2001 02 02  72501.500000
 2001 02 05  41500.739990
 2001 02 06  44505.760010
 2001 02 07  50507·079987
 2001 02 08  16502.890015
 2001 02 09  18497.049988
 2001 02 12  1505.350006
 2001 02 13  52502·570007
 2001 02 14  9503.489990
 2001 02 15  80508.850006
 2001 02 16  98499.279999
 2001 02 20  97491·140015
 2001 02 21  16483.510010
 2001 02 22  21477.260010
 2001 02 23  61477.450012
 2001 02 26  40488.309998
 2001 02 27  24478·750000
 2001 02 28  62474.369995
 2001 03 01  41473·299988
 2001 03 02  64476.880005
 2001 03 05  45475·790009
 2001 03 06  45481.130005
 2001 03 07  14484·839996
 2001 03 08  74481.489990
 2001 03 09  19473.649994
 2001 03 12  40458·399994
 2001 03 13  78462·260010
 2001 03 14  2453·690002
 2001 03 15  6452.160004
 2001 03 16  41441.799988
 2001 03 19  61451.269989
 2001 03 20  6444.480011
 2001 03 21  96435·739990
 2001 03 22  67432·799988
 2001 03 23  12443·269989
 2001 03 26  66447.380005
 2001 03 27  2452.880005
 2001 03 28  63442·200012
 2001 03 29  7441·529999
 2001 03 30  89450·529999
 2001 04 02  61439·760010
 2001 04 03  97426·959991
 2001 04 04  45425·739990
 2001 04 05  7444.730011
 2001 04 06  36434.660004
 2001 04 09  63441·670013
 2001 04 10  54451·839996
 2001 04 11  77449·250000
 2001 04 12  15455.019989
 2001 04 16  82450.899994
 2001 04 17  82455·579987
 2001 04 18  81466·510010
 2001 04 19  11472.399994
 2001 04 20  97466.709991
 2001 04 23  5461.070007
 2001 04 24  24462.350006
 2001 04 25  62472.739990
 2001 04 26  76477.559998
 2001 04 27  24483.970001
 2001 04 30  38485.320007
 2001 05 01  30490·470001
 2001 05 02  15491·640015
 2001 05 03  64485.649994
 2001 05 04  81492.890015
 2001 05 07  4489·640015
 2001 05 08  32491.769989
 2001 05 09  75490.179993
 2001 05 10  34490.579987
 2001 05 11  97487·359985
 2001 05 14  72486.640015
 2001 05 15  33489.630005
 2001 05 16  3497.209991
 2001 05 17  46504·760010
 2001 05 18  3506.279999
 2001 05 21  39515.909973
 2001 05 22  20517·229980
 2001 05 23  14507.359985
 2001 05 24  20510·399994
 2001 05 25  17508.619995
 2001 05 29  41502.369995
 2001 05 30  89493·959991
 2001 05 31  42496.500000
 2001 06 01  18501·720001
 2001 06 04  50507.320007
 2001 06 05  85516.479980
 2001 06 06  13512.580017
 2001 06 07  17514·770020
 2001 06 08  51511·640015
 2001 06 11  38506.929993
 2001 06 12  2506.929993
 2001 06 13  15505.119995
 2001 06 14  76495·380005
 2001 06 15  12495.130005
 2001 06 18  4490·529999
 2001 06 19  38488·730011
 2001 06 20  84495.859985
 2001 06 21  95497·820007
 2001 06 22  37488.649994
 2001 06 25  34484.190002
 2001 06 26  53490·820007
 2001 06 27  0495.579987
 2001 06 28  45502.989990
 2001 06 29  81512·640015
 2001 07 02  93498.390015
 2001 07 03  64496·829987
 2001 07 05  99492·730011
 2001 07 06  78483·260010
 2001 07 09  34485·980011
 2001 07 10  50478.140015
 2001 07 11  91475·829987
 2001 07 12  51489·040009
 2001 07 13  32490·709991
 2001 07 16  47483·799988
 2001 07 17  41490.570007
 2001 07 18  50483.619995
 2001 07 19  70487·540009
 2001 07 20  67487·929993
 2001 07 23  94482.700012
 2001 07 24  50474·260010
 2001 07 25  55476.989990
 2001 07 26  48485·070007
 2001 07 27  17485·010010
 2001 07 30  52484.709991
 2001 07 31  17484.779999
 2001 08 01  52489.239990
 2001 08 02  7488·989990
 2001 08 03  82487·149994
 2001 08 06  13480·959991
 2001 08 07  69480.329987
 2001 08 08  81472.619995
 2001 08 09  89474·170013
 2001 08 10  25475.519989
 2001 08 13  11477.600006
 2001 08 14  83480.190002
 2001 08 15  49478·950012
 2001 08 16  60481.679993
 2001 08 17  15475.649994
 2001 08 20  84478.869995
 2001 08 21  63472.239990
 2001 08 22  50477·179993
 2001 08 23  44473.420013
 2001 08 24  76480.809998
 2001 08 27  55478.929993
 2001 08 28  50474.200012
 2001 08 29  87473.339996
 2001 08 30  80468·059998
 2001 08 31  77468.559998
 2001 09 04  43466.959991
 2001 09 05  57462.510010
 2001 09 06  39453·390015
 2001 09 07  4445.190002
 2001 09 10  36440·730011
 2001 09 17  90417·670013
 2001 09 18  22411·660004
 2001 09 19  35403.200012
 2001 09 20  59387·649994
 2001 09 21  51378.890015
 2001 09 24  24393·790009
 2001 09 25  97396·179993
 2001 09 26  69389.790009
 2001 09 27  27392·959991
 2001 09 28  64404.869995
 2001 10 01  39397·600006
 2001 10 02  49401·790009
 2001 10 03  30413·220001
 2001 10 04  86417·040009
 2001 10 05  38414·970001
 2001 10 08  5412.179993
 2001 10 09  99408·679993
 2001 10 10  58421.660004
 2001 10 11  94431.040009
 2001 10 12  68428·589996
 2001 10 15  97430.089996
 2001 10 16  76434·529999
 2001 10 17  31424.489990
 2001 10 18  95421·059998
 2001 10 19  11425·700012
 2001 10 22  58430·500000
 2001 10 23  1427.369995
 2001 10 24  68427.649994
 2001 10 25  55435·959991
 2001 10 26  49438.649994
 2001 10 29  78429·410004
 2001 10 30  93422.829987
 2001 10 31  66428·170013
 2001 11 01  17434·880005
 2001 11 02  63433.070007
 2001 11 05  3437.540009
 2001 11 06  8442.779999
 2001 11 07  56440.799988
 2001 11 08  83439·059998
 2001 11 09  53438·100006
 2001 11 12  67440·480011
 2001 11 13  87448·339996
 2001 11 14  86452·820007
 2001 11 15  25449.390015
 2001 11 16  57451.309998
 2001 11 19  53457.709991
 2001 11 20  48453.899994
 2001 11 21  26452.309998
 2001 11 23  17458.420013
 2001 11 26  22461·220001
 2001 11 27  70460.709991
 2001 11 28  88453.700012
 2001 11 29  8463·329987
 2001 11 30  90460·779999
 2001 12 03  77457.029999
 2001 12 04  67467·839996
 2001 12 05  19479·420013
 2001 12 06  76482.230011
 2001 12 07  19481·209991
 2001 12 10  45474.179993
 2001 12 11  62474·769989
 2001 12 12  23475.309998
 2001 12 13  73468.670013
 2001 12 14  28471.290009
 2001 12 17  76479·940002
 2001 12 18  0485·489990
 2001 12 19  38482·070007
 2001 12 20  49474.079987
 2001 12 21  23484·019989
 2001 12 24  3485.809998
 2001 12 26  39490.190002
 2001 12 27  63492.619995
 2001 12 28  91493.619995
 2001 12 31  49488·500000
 2002 01 02 27487.190002
 2002 01 03 53495.510010
 2002 01 04 93499·299988
 2002 01 07 84493·179993
 2002 01 08 78497·899994
 2002 01 09 24494·739990
 2002 01 10 68495.309998
 2002 01 11 76489.940002
 2002 01 14 92483.010010
 2002 01 15 10485.000000
 2002 01 16 77476·420013
 2002 01 17 19482.390015
 2002 01 18 94474.369995
 2002 01 22 66469·429993
 2002 01 23 9477·450012
 2002 01 24 33479.730011
 2002 01 25 34479·350006
 2002 01 28 73481.279999
 2002 01 29 77473.980011
 2002 01 30 61479.720001
 2002 01 31 89483·100006
 2002 02 01 40480·040009
 2002 02 04 18470.089996
 2002 02 05 74468.820007
 2002 02 06 57462.410004
 2002 02 07 97458.399994
 2002 02 08 96466·670013
 2002 02 11 64471·320007
 2002 02 12 66472·010010
 2002 02 13 0476·329987
 2002 02 14 98470·750000
 2002 02 15 51469.250000
 2002 02 19 65459·980011
 2002 02 20 32467.250000
 2002 02 21 37458.440002
 2002 02 22 80465·070007
 2002 02 25 29468·190002
 2002 02 26 0471.290009
 2002 02 27 52472·609985
 2002 02 28 19469.359985
 2002 03 01 60478·339996
 2002 03 04 34488.000000
 2002 03 05 4487.589996
 2002 03 06 62494·799988
 2002 03 07 81494.920013
 2002 03 08 91499·850006
 2002 03 11 82500.750000
 2002 03 12 29498·899994
 2002 03 13 45495·450012
 2002 03 14 54497·760010
 2002 03 15 0499.119995
 2002 03 18 64502·799988
 2002 03 19 25504·730011
 2002 03 20 29499.040009
 2002 03 21 93505·440002
 2002 03 22 36502.390015
 2002 03 25 23496·390015
 2002 03 26 46501·660004
 2002 03 27 27505·850006
 2002 03 28 39506·459991
 2002 04 01 64504·500000
 2002 04 02 64500·489990
 2002 04 03 88496·600006
 2002 04 04 92498.369995
 2002 04 05 98497.760010
 2002 04 08 64503.010010
 2002 04 09 89503·010010
 2002 04 10 40511·299988
 2002 04 11 1503.730011
 2002 04 12 52515·460022
 2002 04 15 69512.739990
 2002 04 16 51522·950012
 2002 04 17 73518.770020
 2002 04 18 60518·570007
 2002 04 19 89517.400024
 2002 04 22 20510·929993
 2002 04 23 39510·290009
 2002 04 24 44507·320007
 2002 04 25 39508·850006
 2002 04 26 65501·500000
 2002 04 29 51500.540009
 2002 04 30 87510.670013
 2002 05 01 31510·829987
 2002 05 02 32513.369995
 2002 05 03 82512.320007
 2002 05 06 94502·910004
 2002 05 07 2498.980011
 2002 05 08 88509·750000
 2002 05 09 34501·390015
 2002 05 10 98492·730011
 2002 05 13 16499·720001
 2002 05 14 29511·720001
 2002 05 15 32513.539978
 2002 05 16 56507.399994
 2002 05 17 61508·940002
 2002 05 20 73503.170013
 2002 05 21 27495.459991
 2002 05 22 47493·910004
 2002 05 23 49501.239990
 2002 05 24 65493.640015
 2002 05 28 93492.410004
 2002 05 29 81487.600006
 2002 05 30 19487·829987
 2002 05 31 73487·470001
 2002 06 03 32474·390015
 2002 06 04 87473·760010
 2002 06 05 33475.040009
 2002 06 06 92465·290009
 2002 06 07 68470·510010
 2002 06 10 24469·290009
 2002 06 11 79462·779999
 2002 06 12 41462.989990
 2002 06 13 52455.980011
 2002 06 14 71459·070007
 2002 06 17 70470·739990
 2002 06 18 64469.709991
 2002 06 19 60462.920013
 2002 06 20 37460.250000
 2002 06 21 44461.070007
 2002 06 24 30459·089996
 2002 06 25 91452.450012
 2002 06 26 52452·970001
 2002 06 27 64458.720001
 2002 06 28 33462·640015
 2002 07 01 72447.730011
 2002 07 02 74432.839996
 2002 07 03 18429.470001
 2002 07 05 93440.920013
 2002 07 08 52433.609985
 2002 07 09 83429.250000
 2002 07 10 18419·779999
 2002 07 11 54416·679993
 2002 07 12 7413·279999
 2002 07 15 87409.079987
 2002 07 16 3407·269989
 2002 07 17 84409.690002
 2002 07 18 37396·709991
 2002 07 19 17386·200012
 2002 07 22 35379·649994
 2002 07 23 78363.989990
 2002 07 24 68378.559998
 2002 07 25 30378.109985
 2002 07 26 2382.260010
 2002 07 29 56400·809998
 2002 07 30 50400·910004
 2002 07 31 8392·420013
 2002 08 01 18389·209991
 2002 08 02 60376·450012
 2002 08 05 58367.119995
 2002 08 06 56380.790009
 2002 08 07 19383·470001
 2002 08 08 61389·839996
 2002 08 09 94388·450012
 2002 08 12 8388.559998
 2002 08 13 70377.760010
 2002 08 14 52389.410004
 2002 08 15 82390·730011
 2002 08 16 19395.970001
 2002 08 19 57401·290009
 2002 08 20 53397·839996
 2002 08 21 72406.790009
 2002 08 22 71409·670013
 2002 08 23 95400.130005
 2002 08 26 7407·730011
 2002 08 27 40397.450012
 2002 08 28 70389·380005
 2002 08 29 19394·399994
 2002 08 30 85390.959991
 2002 09 03 87379.130005
 2002 09 04 49389.750000
 2002 09 05 95381.059998
 2002 09 06 79391·570007
 2002 09 09 38392·470001
 2002 09 10 64394.160004
 2002 09 11 9393·369995
 2002 09 12 10386.269989
 2002 09 13 43389.989990
 2002 09 16 96386·130005
 2002 09 17 74379.309998
 2002 09 18 21376.750000
 2002 09 19 78365.540009
 2002 09 20 53367·279999
 2002 09 23 28358.679993
 2002 09 24 81356·579987
 2002 09 25 42365·140015
 2002 09 26 66370.690002
 2002 09 27 34361.779999
 2002 09 30 85362·269989
 2002 10 01 62368·089996
 2002 10 02 91360·220001
 2002 10 03 80356·850006
 2002 10 04 52347.980011
 2002 10 07 88338.290009
 2002 10 08 10340·320007
 2002 10 09 80327.040009
 2002 10 10 26336·179993
 2002 10 11 95344.929993
 2002 10 14 30346·529999
 2002 10 15 69360.519989
 2002 10 16 75350.850006
 2002 10 17 84362·570007
 2002 10 18 83363·369995
 2002 10 21 13368.630005
 2002 10 22 95362·660004
 2002 10 23 79368.950012
 2002 10 24 24366·019989
 2002 10 25 98372.640015
 2002 10 28 4369.010010
 2002 10 29 32368.630005
 2002 10 30 37374·170013
 2002 10 31 38373.500000
 2002 11 01 46383·450012
 2002 11 04 18386.970001
 2002 11 05 26386·070007
 2002 11 06 69392·730011
 2002 11 07 91383·149994
 2002 11 08 36379.000000
 2002 11 11 25369·140015
 2002 11 12 56374.690002
 2002 11 13 33376.109985
 2002 11 14 14386.239990
 2002 11 15 90385·920013
 2002 11 18 87382·579987
 2002 11 19 91379·570007
 2002 11 20 0388·589996
 2002 11 21 1397·679993
 2002 11 22 73400·000000
 2002 11 25 8404.850006
 2002 11 26 70398·320007
 2002 11 27 67410.239990
 2002 11 29 53406·350006
 2002 12 02 55408.540009
 2002 12 03 25400·829987
 2002 12 04 18397.529999
 2002 12 05 89394·450012
 2002 12 06 25396.720001
 2002 12 09 91386.290009
 2002 12 10 12393.470001
 2002 12 11 71393.880005
 2002 12 12 37395.359985
 2002 12 13 17387.980011
 2002 12 16 29394.899994
 2002 12 17 10391.250000
 2002 12 18 36383.929993
 2002 12 19 78383·410004
 2002 12 20 77386·880005
 2002 12 23 44389·730011
 2002 12 24 91388.119995
 2002 12 26 76389·399994
 2002 12 27 87384.160004
 2002 12 30 37382·230011
 2002 12 31 95383·089996
 2003 01 02  36392.579987
 2003 01 03  16390.309998
 2003 01 06  76397.000000
 2003 01 07  68393.950012
 2003 01 08  7389.070007
 2003 01 09  45395·940002
 2003 01 10  74396.440002
 2003 01 13  55396·179993
 2003 01 14  66398·450012
 2003 01 15  81395·529999
 2003 01 16  69394.880005
 2003 01 17  24388.100006
 2003 01 21  13383.170013
 2003 01 22  56380·529999
 2003 01 23  24383·709991
 2003 01 24  69375·059998
 2003 01 27  73368·579987
 2003 01 28  26373·170013
 2003 01 29  27374·839996
 2003 01 30  10367·619995
 2003 01 31  97372.170013
 2003 02 03  73370·250000
 2003 02 04  90368.720001
 2003 02 05  90366·989990
 2003 02 06  59364.739990
 2003 02 07  4358·779999
 2003 02 10  52362·100006
 2003 02 11  79359.959991
 2003 02 12  62355·380005
 2003 02 13  50354.769989
 2003 02 14  76358·500000
 2003 02 18  72364.529999
 2003 02 19  28360·279999
 2003 02 20  68359.739990
 2003 02 21  48364·359985
 2003 02 24  86358·220001
 2003 02 25  10361·200012
 2003 02 26  40357.970001
 2003 02 27  84361.429993
 2003 02 28  66360.519989
 2003 03 03  83359.309998
 2003 03 04  72356.510010
 2003 03 05  19356.540009
 2003 03 06  82353.839996
 2003 03 07  46354·179993
 2003 03 10  95348.010010
 2003 03 11  17347.029999
 2003 03 12  28345.940002
 2003 03 13  26355·440002
 2003 03 14  67354·390015
 2003 03 17  66365.399994
 2003 03 18  22368.000000
 2003 03 19  73368.510010
 2003 03 20  70370.489990
 2003 03 21  79376.230011
 2003 03 24  9367·250000
 2003 03 25  61371·790009
 2003 03 26  9368·179993
 2003 03 27  93369.500000
 2003 03 28  58368·700012
 2003 03 31  93364.540009
 2003 04 01  16368.690002
 2003 04 02  73376·299988
 2003 04 03  63375·220001
 2003 04 04  92373·279999
 2003 04 07  48376·570007
 2003 04 08  4374.660004
 2003 04 09  43372.279999
 2003 04 10  9372·690002
 2003 04 11  87371·299988
 2003 04 14  1377·609985
 2003 04 15  42379.600006
 2003 04 16  20377·730011
 2003 04 17  40383·700012
 2003 04 21  1385·299988
 2003 04 22  30391.160004
 2003 04 23  25394.970001
 2003 04 24  37392·269989
 2003 04 25  68388·500000
 2003 04 28  1395·200012
 2003 04 29  50395·779999
 2003 04 30  36398.679993
 2003 05 01  88398.829987
 2003 05 02  74407·670013
 2003 05 05  44409.799988
 2003 05 06  18412.750000
 2003 05 07  76410.230011
 2003 05 08  92407.679993
 2003 05 09  84413.529999
 2003 05 12  90418.200012
 2003 05 13  68419·230011
 2003 05 14  25419·440002
 2003 05 15  70422.049988
 2003 05 16  83414.690002
 2003 05 19  28408·320007
 2003 05 20  68409·029999
 2003 05 21  26410.730011
 2003 05 22  55415·089996
 2003 05 23  43418.399994
 2003 05 27  39427.709991
 2003 05 28  4430·480011
 2003 05 29  86432.640015
 2003 05 30  27441·000000
 2003 06 02  83442.630005
 2003 06 03  78443.869995
 2003 06 04  84451·230011
 2003 06 05  17456.690002
 2003 06 06  68453.940002
 2003 06 09  50444.790009
 2003 06 10  80450.959991
 2003 06 11  77455.500000
 2003 06 12  89456·739990
 2003 06 13  45449·709991
 2003 06 16  31457.470001
 2003 06 17  94458·010010
 2003 06 18  65457·510010
 2003 06 19  12450.329987
 2003 06 20  18449.559998
 2003 06 23  81439.410004
 2003 06 24  40440·890015
 2003 06 25  28443.209991
 2003 06 26  48449.899994
 2003 06 27  75448·750000
 2003 06 30  83448.369995
 2003 07 01  92449·170013
 2003 07 02  53458·890015
 2003 07 03  41456.350006
 2003 07 07  88465.709991
 2003 07 08  31473.970001
 2003 07 09  89476.989990
 2003 07 10  65469·029999
 2003 07 11  75473·769989
 2003 07 14  94479.029999
 2003 07 15  38476·929993
 2003 07 16  61473.679993
 2003 07 17  87459.929993
 2003 07 18  57464·760010
 2003 07 21  6457.170013
 2003 07 22  67464·000000
 2003 07 23  95466.140015
 2003 07 24  21465.260010
 2003 07 25  26468.880005
 2003 07 28  45473·829987
 2003 07 29  91473·600006
 2003 07 30  10472.799988
 2003 07 31  53476.019989
 2003 08 01  83468.079987
 2003 08 04  95464.769989
 2003 08 05  75457.450012
 2003 08 06  70453.910004
 2003 08 07  94453.769989
 2003 08 08  52453.940002
 2003 08 11  92459·269989
 2003 08 12  83466.950012
 2003 08 13  16467·470001
 2003 08 14  29471·220001
 2003 08 15  60471·920013
 2003 08 18  24480.920013
 2003 08 19  13488·700012
 2003 08 20  22489·459991
 2003 08 21  6494·820007
 2003 08 22  49485·510010
 2003 08 25  71483·869995
 2003 08 26  50486.510010
 2003 08 27  80490.920013
 2003 08 28  41495·809998
 2003 08 29  4497.420013
 2003 09 02  57507.500000
 2003 09 03  57510.709991
 2003 09 04  5512·559998
 2003 09 05  49508·869995
 2003 09 08  11517·130005
 2003 09 09  37513.570007
 2003 09 10  73501.760010
 2003 09 11  70507.429993
 2003 09 12  8509·059998
 2003 09 15  46507.640015
 2003 09 16  2515.659973
 2003 09 17  55515·099976
 2003 09 18  65519.460022
 2003 09 19  34520·200012
 2003 09 22  74513.650024
 2003 09 23  15519.359985
 2003 09 24  28507.859985
 2003 09 25  77495·059998
 2003 09 26  95485.290009
 2003 09 29  90492·709991
 2003 09 30  65487.679993
 2003 10 01  74500.320007
 2003 10 02  97503·200012
 2003 10 03  42512.280029
 2003 10 06  71516·719971
 2003 10 07  53520·770020
 2003 10 08  37515·679993
 2003 10 09  59521·340027
 2003 10 10  65519·059998
 2003 10 13  62527·570007
 2003 10 14  96531·840027
 2003 10 15  54527.349976
 2003 10 16  90529·640015
 2003 10 17  77520·359985
 2003 10 20  80521·440002
 2003 10 21  65525·530029
 2003 10 22  17513·150024
 2003 10 23  99510·489990
 2003 10 24  22506·429993
 2003 10 27  54515·349976
 2003 10 28  39525·849976
 2003 10 29  52531·809998
 2003 10 30  78530.369995
 2003 10 31  10528·219971
 2003 11 03  75537·840027
 2003 11 04  88538.869995
 2003 11 05  30538·909973
 2003 11 06  45542.940002
 2003 11 07  69542.960022
 2003 11 10  82533.210022
 2003 11 11  84528.570007
 2003 11 12  97540.659973
 2003 11 13  91541·200012
 2003 11 14  34532·960022
 2003 11 17  73526·210022
 2003 11 18  30521·679993
 2003 11 19  35525·619995
 2003 11 20  70523.080017
 2003 11 21  52525·929993
 2003 11 24  31539.510010
 2003 11 25  19543·179993
 2003 11 26  39545.309998
 2003 11 28  3546.510010
 2003 12 01  13554·590027
 2003 12 02  89553·599976
 2003 12 03  18545·190002
 2003 12 04  33544·150024
 2003 12 05  14539·010010
 2003 12 08  12543·039978
 2003 12 09  6534.539978
 2003 12 10  74528·489990
 2003 12 11  96542.919983
 2003 12 12  84547.590027
 2003 12 15  30535.250000
 2003 12 16  81537·739990
 2003 12 17  48538.719971
 2003 12 18  23546·900024
 2003 12 19  39546.880005
 2003 12 22  38549.369995
 2003 12 23  83555·030029
 2003 12 24  74552·349976
 2003 12 26  8554·900024
 2003 12 29  51563·880005
 2003 12 30  38565·469971
 2003 12 31  6556.909973
 2004 01 02 39560·849976
 2004 01 05 50568.919983
 2004 01 06 76569·890015
 2004 01 07 12574.619995
 2004 01 08 57579.619995
 2004 01 09 93575·200012
 2004 01 12 86583.010010
 2004 01 13 13581·159973
 2004 01 14 12586.119995
 2004 01 15 62586·359985
 2004 01 16 80590·409973
 2004 01 20 51597·979980
 2004 01 21 79597·479980
 2004 01 22 62591·729980
 2004 01 23 96596·140015
 2004 01 26 97601.500000
 2004 01 27 59595·169983
 2004 01 28 27583·909973
 2004 01 29 96579·859985
 2004 01 30 44580.760010
 2004 02 02 78580·539978
 2004 02 03 11579·150024
 2004 02 04 70564·030029
 2004 02 05 12569.539978
 2004 02 06 84584·070007
 2004 02 09 98585.489990
 2004 02 10 29592·830017
 2004 02 11 44597.070007
 2004 02 12 55592·750000
 2004 02 13 94585·140015
 2004 02 17 12594·479980
 2004 02 18 10591·479980
 2004 02 19 91582·590027
 2004 02 20 29579·890015
 2004 02 23 81570·200012
 2004 02 24 5571·869995
 2004 02 25 16579·039978
 2004 02 26 62583·859985
 2004 02 27 24585·559998
 2004 03 01 46594·770020
 2004 03 02 81591·059998
 2004 03 03 73591.320007
 2004 03 04 55598·380005
 2004 03 05 78599.539978
 2004 03 08 62592.510010
 2004 03 09 69585.950012
 2004 03 10 11575.010010
 2004 03 11 71568.739990
 2004 03 12 58582.840027
 2004 03 15 82566·950012
 2004 03 16 55566·640015
 2004 03 17 19578.570007
 2004 03 18 96574·549988
 2004 03 19 68570.739990
 2004 03 22 74558·989990
 2004 03 23 40560.919983
 2004 03 24 26557·630005
 2004 03 25 10571.530029
 2004 03 26 83572·919983
 2004 03 29 78583·390015
 2004 03 30 23589.400024
 2004 03 31 13590.309998
 2004 04 01 18595.320007
 2004 04 02 4603.450012
 2004 04 05 87606·390015
 2004 04 06 10599·330017
 2004 04 07 43601·640015
 2004 04 08 11597·880005
 2004 04 12 45599·650024
 2004 04 13 57585.830017
 2004 04 14 46582.020020
 2004 04 15 18580.299988
 2004 04 16 45583.369995
 2004 04 19 36586·950012
 2004 04 20 38575·809998
 2004 04 21 70583·219971
 2004 04 22 65593.239990
 2004 04 23 52590·710022
 2004 04 26 59589.450012
 2004 04 27 35590·760010
 2004 04 28 3577.059998
 2004 04 29 39567.250000
 2004 04 30 71559.799988
 2004 05 03 7565·479980
 2004 05 04 86569.640015
 2004 05 05 52570·059998
 2004 05 06 62563·090027
 2004 05 07 7548·559998
 2004 05 10 63537·859985
 2004 05 11 74548.669983
 2004 05 12 46548.989990
 2004 05 13 77547·169983
 2004 05 14 11543.760010
 2004 05 17 10535.340027
 2004 05 18 58542.559998
 2004 05 19 88540·859985
 2004 05 20 30540·750000
 2004 05 21 93545.809998
 2004 05 24 64551.719971
 2004 05 25 32565.390015
 2004 05 26 44567·770020
 2004 05 27 79568.559998
 2004 05 28 50568·280029
 2004 06 01 30572.489990
 2004 06 02 5573.559998
 2004 06 03 50562·440002
 2004 06 04 30567·750000
 2004 06 07 26578·900024
 2004 06 08 88577.909973
 2004 06 09 13568.580017
 2004 06 10 41569·119995
 2004 06 14 88557.669983
 2004 06 15 93567.919983
 2004 06 16 98570·070007
 2004 06 17 46569·570007
 2004 06 18 11570.539978
 2004 06 21 46568.739990
 2004 06 22 63571.890015
 2004 06 23 34580.150024
 2004 06 24 14579.049988
 2004 06 25 96587.700012
 2004 06 28 90584.099976
 2004 06 29 16587.830017
 2004 06 30 40591.520020
 2004 07 01 20582·429993
 2004 07 02 84582.719971
 2004 07 06 32572·409973
 2004 07 07 60572.030029
 2004 07 08 18560.710022
 2004 07 09 78563·729980
 2004 07 12 43562.239990
 2004 07 13 68562·690002
 2004 07 14 15559.739990
 2004 07 15 29562·159973
 2004 07 16 38555·479980
 2004 07 19 82554.729980
 2004 07 20 61564·190002
 2004 07 21 17548·570007
 2004 07 22 30546·520020
 2004 07 23 46539·229980
 2004 07 26 33533.489990
 2004 07 27 50544·609985
 2004 07 28 56541·200012
 2004 07 29 30549·830017
 2004 07 30 29551·289978
 2004 08 02 59551.929993
 2004 08 03 79543.630005
 2004 08 04 29542.669983
 2004 08 05 77532.359985
 2004 08 06 1519.650024
 2004 08 09 88518·380005
 2004 08 10 60529·830017
 2004 08 11 25526·630005
 2004 08 12 57517·099976
 2004 08 13 95517·390015
 2004 08 16 68528.059998
 2004 08 17 50530.000000
 2004 08 18 35541·609985
 2004 08 19 38537·440002
 2004 08 20 23547·919983
 2004 08 23 52543·469971
 2004 08 24 65545·010010
 2004 08 25 80550·140015
 2004 08 26 18547·250000
 2004 08 27 56551.669983
 2004 08 30 5544.559998
 2004 08 31 9547·929993
 2004 09 01 73552.460022
 2004 09 02 13559·780029
 2004 09 03 36556.239990
 2004 09 07 38562·929993
 2004 09 08 31557·789978
 2004 09 09 98566.179993
 2004 09 10 64569·909973
 2004 09 13 4573·099976
 2004 09 14 62570·960022
 2004 09 15 11568·520020
 2004 09 16 22574.539978
 2004 09 17 71573.169983
 2004 09 20 61570·739990
 2004 09 21 78576.919983
 2004 09 22 66565·890015
 2004 09 23 26565·799988
 2004 09 24 45565.969971
 2004 09 27 50558.359985
 2004 09 28 77565.659973
 2004 09 29 82571·070007
 2004 09 30 60572.940002
 2004 10 01 1585.030029
 2004 10 04 63589·090027
 2004 10 05 78587·340027
 2004 10 06 74592·659973
 2004 10 07 32582·599976
 2004 10 08 54575.650024
 2004 10 11 75577·559998
 2004 10 12 82576·710022
 2004 10 13 68569·419983
 2004 10 14 8564·880005
 2004 10 15 63569·419983
 2004 10 18 3572.030029
 2004 10 19 60566·669983
 2004 10 20 7570·130005
 2004 10 21 54576·659973
 2004 10 22 80567.780029
 2004 10 25 84571·669983
 2004 10 26 56577.609985
 2004 10 27 85587·179993
 2004 10 28 84585.630005
 2004 10 29 39583·789978
 2004 11 01 87587.000000
 2004 11 02 20585·440002
 2004 11 03 7595.330017
 2004 11 04 50602.130005
 2004 11 05 58604·289978
 2004 11 08 46602.080017
 2004 11 09 70606·640015
 2004 11 10 70609·609985
 2004 11 11 49616.299988
 2004 11 12 77621.979980
 2004 11 15 17623·859985
 2004 11 16 72617·890015
 2004 11 17 68622.969971
 2004 11 18 51622.059998
 2004 11 19 16613.440002
 2004 11 22 57621.520020
 2004 11 23 45624·530029
 2004 11 24 29629.500000
 2004 11 26 61631.159973
 2004 11 29 51634.460022
 2004 11 30 39633.770020
 2004 12 01 1643·679993
 2004 12 02 73642.510010
 2004 12 03 3642.210022
 2004 12 06 29639.030029
 2004 12 07 78625·500000
 2004 12 08 94631.150024
 2004 12 09 90629·190002
 2004 12 10 24632.239990
 2004 12 13 99638·030029
 2004 12 14 95643·539978
 2004 12 15 12648.609985
 2004 12 16 54642.229980
 2004 12 17 28642·080017
 2004 12 20 69638.049988
 2004 12 21 93646·200012
 2004 12 22 76648·460022
 2004 12 23 50649·369995
 2004 12 27 35644.340027
 2004 12 28 86654.570007
 2004 12 29 72653·340027
 2004 12 30 81653·059998
 2004 12 31 38651·570007
 2005 01 03  64640·440002
 2005 01 04  49628.539978
 2005 01 05  57617·479980
 2005 01 06  46619.820007
 2005 01 07  28613.210022
 2005 01 10  38617·739990
 2005 01 11  41611.530029
 2005 01 12  55613·190002
 2005 01 13  4610·130005
 2005 01 14  96617.479980
 2005 01 18  21624·869995
 2005 01 19  82617.909973
 2005 01 20  42612·340027
 2005 01 21  4611·080017
 2005 01 24  11604.530029
 2005 01 25  72606.500000
 2005 01 26  17616.570007
 2005 01 27  69616·900024
 2005 01 28  47613·000000
 2005 01 31  95624.020020
 2005 02 01  31628·140015
 2005 02 02  23631·979980
 2005 02 03  93629·320007
 2005 02 04  44637.440002
 2005 02 07  7636.619995
 2005 02 08  22638·719971
 2005 02 09  38625.710022
 2005 02 10  39626·809998
 2005 02 11  97634·760010
 2005 02 14  48635·020020
 2005 02 15  92634·940002
 2005 02 16  23638.849976
 2005 02 17  76631.140015
 2005 02 18  8630.130005
 2005 02 22  96617.929993
 2005 02 23  66620·539978
 2005 02 24  45627·559998
 2005 02 25  33637.530029
 2005 02 28  11634·059998
 2005 03 01  62638·530029
 2005 03 02  28637.330017
 2005 03 03  80638·289978
 2005 03 04  25644·950012
 2005 03 07  31643·859985
 2005 03 08  76637·979980
 2005 03 09  30631·080017
 2005 03 10  51626.940002
 2005 03 11  15626.840027
 2005 03 14  65630·299988
 2005 03 15  91626.820007
 2005 03 16  28622·919983
 2005 03 17  85625.460022
 2005 03 18  95622·570007
 2005 03 21  94621.570007
 2005 03 22  18618·580017
 2005 03 23  34612·059998
 2005 03 24  91615.270020
 2005 03 28  94615·119995
 2005 03 29  8604.630005
 2005 03 30  82614.900024
 2005 03 31  4615.070007
 2005 04 01  76611.549988
 2005 04 04  12613.760010
 2005 04 05  73614·500000
 2005 04 06  9616·210022
 2005 04 07  43619.760010
 2005 04 08  68610.750000
 2005 04 11  76607·169983
 2005 04 12  7613·030029
 2005 04 13  30602·539978
 2005 04 14  39591·940002
 2005 04 15  85580.780029
 2005 04 18  23585.330017
 2005 04 19  91594·940002
 2005 04 20  12584.960022
 2005 04 21  19598·979980
 2005 04 22  6589.530029
 2005 04 25  9596·440002
 2005 04 26  0587.659973
 2005 04 27  22587.140015
 2005 04 28  34575.020020
 2005 04 29  90579.380005
 2005 05 02  42585.859985
 2005 05 03  64584·479980
 2005 05 04  5595.219971
 2005 05 05  66595·640015
 2005 05 06  0596.520020
 2005 05 09  39602.909973
 2005 05 10  46595.039978
 2005 05 11  94595·570007
 2005 05 12  62586·890015
 2005 05 13  65582.020020
 2005 05 16  7591.710022
 2005 05 17  55595.270020
 2005 05 18  40607·880005
 2005 05 19  87610.460022
 2005 05 20  63609·409973
 2005 05 23  56612.869995
 2005 05 24  74612.950012
 2005 05 25  75606·400024
 2005 05 26  15614.700012
 2005 05 27  28616·900024
 2005 05 31  25616.710022
 2005 06 01  21623·739990
 2005 06 02  88625.239990
 2005 06 03  29620·299988
 2005 06 06  82622·940002
 2005 06 07  46623·780029
 2005 06 08  32620.469971
 2005 06 09  39626·229980
 2005 06 10  58626·330017
 2005 06 13  94629·020020
 2005 06 14  23634·390015
 2005 06 15  66637·190002
 2005 06 16  89644.030029
 2005 06 17  33644.190002
 2005 06 20  61641.840027
 2005 06 21  41641·039978
 2005 06 22  40643.450012
 2005 06 23  58634.119995
 2005 06 24  72630·409973
 2005 06 27  21628.309998
 2005 06 28  98641.479980
 2005 06 29  87642·760010
 2005 06 30  6639.659973
 2005 07 01  86643.039978
 2005 07 05  77653.229980
 2005 07 06  66648.270020
 2005 07 07  38649.299988
 2005 07 08  45662·140015
 2005 07 11  13671·739990
 2005 07 12  63670·789978
 2005 07 13  69667·650024
 2005 07 14  29663.020020
 2005 07 15  70663·739990
 2005 07 18  73658·559998
 2005 07 19  24668.859985
 2005 07 20  94677·559998
 2005 07 21  36667·099976
 2005 07 22  13677·780029
 2005 07 25  54670.989990
 2005 07 26  22674.580017
 2005 07 27  23674·880005
 2005 07 28  30683·039978
 2005 07 29  33679·750000
 2005 08 01  19682·799988
 2005 08 02  70688·510010
 2005 08 03  91683·380005
 2005 08 04  63671·840027
 2005 08 05  18662.789978
 2005 08 08  39659.599976
 2005 08 09  91660·479980
 2005 08 10  69660.159973
 2005 08 11  74666·369995
 2005 08 12  18660.000000
 2005 08 15  49665·640015
 2005 08 16  0654·609985
 2005 08 17  70654·820007
 2005 08 18  21651·190002
 2005 08 19  9652.510010
 2005 08 22  33657.469971
 2005 08 23  12655·469971
 2005 08 24  85655.010010
 2005 08 25  41657·700012
 2005 08 26  69648·640015
 2005 08 29  32655.320007
 2005 08 30  73653.760010
 2005 08 31  38666·510010
 2005 09 01  31668.450012
 2005 09 02  86663.330017
 2005 09 06  72674.479980
 2005 09 07  20677.320007
 2005 09 08  71673·469971
 2005 09 09  56678·049988
 2005 09 12  96680.820007
 2005 09 13  30673·130005
 2005 09 14  64666·349976
 2005 09 15  49665.419983
 2005 09 16  83671·979980
 2005 09 19  39667·020020
 2005 09 20  10660.630005
 2005 09 21  96649·940002
 2005 09 22  96651.159973
 2005 09 23  39655.460022
 2005 09 26  36660.200012
 2005 09 27  54659.169983
 2005 09 28  22656.039978
 2005 09 29  50665.030029
 2005 09 30  90667·799988
 2005 10 03  5670·549988
 2005 10 04  74663.840027
 2005 10 05  17644·979980
 2005 10 06  50639·450012
 2005 10 07  55644·330017
 2005 10 10  90637.969971
 2005 10 11  8630·080017
 2005 10 12  14621·570007
 2005 10 13  36623.280029
 2005 10 14  34633·150024
 2005 10 17  18633.369995
 2005 10 18  8625.359985
 2005 10 19  5638.280029
 2005 10 20  92627·539978
 2005 10 21  66632.729980
 2005 10 24  84646·599976
 2005 10 25  42642.729980
 2005 10 26  78638.409973
 2005 10 27  95624·030029
 2005 10 28  15635·330017
 2005 10 31  56646·609985
 2005 11 01  30643·020020
 2005 11 02  76657.049988
 2005 11 03  4658.770020
 2005 11 04  77658·159973
 2005 11 07  11661·239990
 2005 11 08  1656·229980
 2005 11 09  74659.830017
 2005 11 10  62664·929993
 2005 11 11  8666·659973
 2005 11 14  91663.929993
 2005 11 15  76656.229980
 2005 11 16  92654·640015
 2005 11 17  35667·140015
 2005 11 18  89672.219971
 2005 11 21  86678.960022
 2005 11 22  76682·549988
 2005 11 23  29683.140015
 2005 11 25  65683·580017
 2005 11 28  5671·500000
 2005 11 29  43673·690002
 2005 11 30  53677.289978
 2005 12 01  13690.210022
 2005 12 02  57690.570007
 2005 12 05  51686·570007
 2005 12 06  95687·580017
 2005 12 07  51683.010010
 2005 12 08  92685.219971
 2005 12 09  81688.770020
 2005 12 12  68689·539978
 2005 12 13  25689.030029
 2005 12 14  88690·500000
 2005 12 15  40684.739990
 2005 12 16  10683·090027
 2005 12 19  2672.250000
 2005 12 20  42672.780029
 2005 12 21  59679.739990
 2005 12 22  84684.080017
 2005 12 23  78686·440002
 2005 12 27  82676.580017
 2005 12 28  96680.080017
 2005 12 29  78677·960022
 2005 12 30  71673·219971
 2006 01 03 58684·049988
 2006 01 04 32689·250000
 2006 01 05 4691.770020
 2006 01 06 26699·390015
 2006 01 09 44706.239990
 2006 01 10 73710·989990
 2006 01 11 0711.190002
 2006 01 12 11706·789978
 2006 01 13 41708·440002
 2006 01 17 51703.619995
 2006 01 18 30703·780029
 2006 01 19 22714.940002
 2006 01 20 76704·599976
 2006 01 23 23707.820007
 2006 01 24 81718·020020
 2006 01 25 76716.450012
 2006 01 26 97728·479980
 2006 01 27 71732.219971
 2006 01 30 66730·869995
 2006 01 31 18733·200012
 2006 02 01 80735.479980
 2006 02 02 0726·250000
 2006 02 03 24724·219971
 2006 02 06 18727·890015
 2006 02 07 27717.179993
 2006 02 08 44721·159973
 2006 02 09 16718·159973
 2006 02 10 69717.130005
 2006 02 13 61710.530029
 2006 02 14 57719.700012
 2006 02 15 31725·099976
 2006 02 16 91731.919983
 2006 02 17 35730·940002
 2006 02 21 23726·780029
 2006 02 22 81733.530029
 2006 02 23 27732·450012
 2006 02 24 22736·599976
 2006 02 27 47740.630005
 2006 02 28 5730·640015
 2006 03 01 47742·349976
 2006 03 02 24740.159973
 2006 03 03 62738.440002
 2006 03 06 66731.159973
 2006 03 07 45721.059998
 2006 03 08 65721.840027
 2006 03 09 23718·280029
 2006 03 10 51726.340027
 2006 03 13 40728·039978
 2006 03 14 97736·099976
 2006 03 15 13742.940002
 2006 03 16 73743.789978
 2006 03 17 77746·090027
 2006 03 20 94745.619995
 2006 03 21 38736·099976
 2006 03 22 70744.849976
 2006 03 23 24747·599976
 2006 03 24 57753.830017
 2006 03 27 30754·030029
 2006 03 28 5751.270020
 2006 03 29 75764.169983
 2006 03 30 11762·590027
 2006 03 31 46765.140015
 2006 04 03 67759·219971
 2006 04 04 50762·320007
 2006 04 05 8766.260010
 2006 04 06 66766.229980
 2006 04 07 67756·130005
 2006 04 10 93752.950012
 2006 04 11 21742·109985
 2006 04 12 98747.770020
 2006 04 13 43751·109985
 2006 04 17 72749·469971
 2006 04 18 52769·809998
 2006 04 19 74778·419983
 2006 04 20 60774·669983
 2006 04 21 83772·119995
 2006 04 24 25766·140015
 2006 04 25 50764.820007
 2006 04 26 3765·229980
 2006 04 27 44761.400024
 2006 04 28 92764·539978
 2006 05 01 7761·119995
 2006 05 02 87767·609985
 2006 05 03 0767·729980
 2006 05 04 28774·719971
 2006 05 05 53781.830017
 2006 05 08 50781·599976
 2006 05 09 18780·719971
 2006 05 10 33775·940002
 2006 05 11 18757.469971
 2006 05 12 53742.400024
 2006 05 15 95737.640015
 2006 05 16 32737.469971
 2006 05 17 61725·849976
 2006 05 18 86718·469971
 2006 05 19 48722·539978
 2006 05 22 76715·250000
 2006 05 23 61711.289978
 2006 05 24 60711.270020
 2006 05 25 23725·580017
 2006 05 26 41729.549988
 2006 05 30 27711·039978
 2006 05 31 15721.010010
 2006 06 01 87736·500000
 2006 06 02 25737.450012
 2006 06 05 88713·919983
 2006 06 06 12710.960022
 2006 06 07 35706·780029
 2006 06 08 56706.530029
 2006 06 09 3701.390015
 2006 06 12 39683·190002
 2006 06 13 87672·719971
 2006 06 14 84677.090027
 2006 06 15 53701.049988
 2006 06 16 10693.070007
 2006 06 19 87680.760010
 2006 06 20 83677·500000
 2006 06 21 44690·669983
 2006 06 22 63688.039978
 2006 06 23 3690·140015
 2006 06 26 54698.640015
 2006 06 27 9686·940002
 2006 06 28 59688.039978
 2006 06 29 30714.320007
 2006 06 30 23724.669983
 2006 07 03 3730·799988
 2006 07 05 88719.849976
 2006 07 06 86720·640015
 2006 07 07 40709·299988
 2006 07 10 8709·080017
 2006 07 11 62714·390015
 2006 07 12 17701.169983
 2006 07 13 81687·289978
 2006 07 14 32681.239990
 2006 07 17 19677·690002
 2006 07 18 91681.640015
 2006 07 19 45702.340027
 2006 07 20 5683·609985
 2006 07 21 22671·940002
 2006 07 24 2690·760010
 2006 07 25 58697.440002
 2006 07 26 84694.450012
 2006 07 27 58685.690002
 2006 07 28 70700.030029
 2006 07 31 71700.559998
 2006 08 01 51689·890015
 2006 08 02 41696·809998
 2006 08 03 38704·380005
 2006 08 04 59701·260010
 2006 08 07 13696.049988
 2006 08 08 9687.469971
 2006 08 09 77681·049988
 2006 08 10 22686·270020
 2006 08 11 1679·039978
 2006 08 14 24681.729980
 2006 08 15 79697·830017
 2006 08 16 86707·390015
 2006 08 17 72710.780029
 2006 08 18 74711·679993
 2006 08 21 64705·330017
 2006 08 22 0707.760010
 2006 08 23 7698·419983
 2006 08 24 72698·719971
 2006 08 25 76699·239990
 2006 08 28 42706·650024
 2006 08 29 14714·849976
 2006 08 30 57720·580017
 2006 08 31 85720.530029
 2006 09 01 10721.559998
 2006 09 05 23727.510010
 2006 09 06 90712·039978
 2006 09 07 84706.469971
 2006 09 08 31708.539978
 2006 09 11 92707·570007
 2006 09 12 60724·479980
 2006 09 13 92730·700012
 2006 09 14 54727·599976
 2006 09 15 1729.460022
 2006 09 18 80728.840027
 2006 09 19 55725.119995
 2006 09 20 55734.479980
 2006 09 21 59727·130005
 2006 09 22 88718·630005
 2006 09 25 40727·090027
 2006 09 26 35729·609985
 2006 09 27 95732.539978
 2006 09 28 46732·559998
 2006 09 29 42725·590027
 2006 10 02 18718·809998
 2006 10 03 68718.349976
 2006 10 04 43733·479980
 2006 10 05 81743·080017
 2006 10 06 56739·809998
 2006 10 09 58744·570007
 2006 10 10 91745.880005
 2006 10 11 99741·710022
 2006 10 12 24757·090027
 2006 10 13 73762.650024
 2006 10 16 28769·479980
 2006 10 17 67764·909973
 2006 10 18 21763.400024
 2006 10 19 43767·390015
 2006 10 20 17762.130005
 2006 10 23 79763.520020
 2006 10 24 74762·429993
 2006 10 25 26767·150024
 2006 10 26 46776.039978
 2006 10 27 54765.840027
 2006 10 30 32770.359985
 2006 10 31 3766.840027
 2006 11 01 28752·150024
 2006 11 02 35750.119995
 2006 11 03 72752.729980
 2006 11 06 81763·080017
 2006 11 07 1764.390015
 2006 11 08 93769·840027
 2006 11 09 94762.059998
 2006 11 10 91769·150024
 2006 11 13 27772·409973
 2006 11 14 20785·059998
 2006 11 15 22791.960022
 2006 11 16 91790·750000
 2006 11 17 95788·469971
 2006 11 20 37790.619995
 2006 11 21 8792·169983
 2006 11 22 61792.909973
 2006 11 24 17792.280029
 2006 11 27 87772.109985
 2006 11 28 26774.820007
 2006 11 29 9784.159973
 2006 11 30 32786.119995
 2006 12 01 40781·169983
 2006 12 04 78795·849976
 2006 12 05 65797.419983
 2006 12 06 2795.940002
 2006 12 07 89792.289978
 2006 12 08 88792·559998
 2006 12 11 87793.070007
 2006 12 12 15788.409973
 2006 12 13 55788.750000
 2006 12 14 7794.219971
 2006 12 15 57792·710022
 2006 12 18 83782.020020
 2006 12 19 80782.099976
 2006 12 20 10785·559998
 2006 12 21 80782.900024
 2006 12 22 46780·820007
 2006 12 26 35788·169983
 2006 12 27 98797·729980
 2006 12 28 90794·479980
 2006 12 29 66787.659973
 2007 01 03  12787.419983
 2007 01 04  96789.950012
 2007 01 05  41775·869995
 2007 01 08  30776·989990
 2007 01 09  33778.330017
 2007 01 10  55778.869995
 2007 01 11  16788·450012
 2007 01 12  52794·260010
 2007 01 16  39791·479980
 2007 01 17  49788·770020
 2007 01 18  22778·210022
 2007 01 19  69785.159973
 2007 01 22  2777.960022
 2007 01 23  80785.380005
 2007 01 24  89794.030029
 2007 01 25  45784·190002
 2007 01 26  14788.140015
 2007 01 29  72793.099976
 2007 01 30  76797.969971
 2007 01 31  66800·340027
 2007 02 01  95807.770020
 2007 02 02  77809·419983
 2007 02 05  63806·690002
 2007 02 06  47810·409973
 2007 02 07  90816·200012
 2007 02 08  68816.390015
 2007 02 09  57807.109985
 2007 02 12  25805·789978
 2007 02 13  66812·530029
 2007 02 14  48813·989990
 2007 02 15  90815.429993
 2007 02 16  63818.150024
 2007 02 20  19826·109985
 2007 02 21  41827.330017
 2007 02 22  18829.440002
 2007 02 23  48826·640015
 2007 02 26  68823.690002
 2007 02 27  97792.659973
 2007 02 28  23793.299988
 2007 03 01  95791·030029
 2007 03 02  56775.440002
 2007 03 05  93760·059998
 2007 03 06  11778.880005
 2007 03 07  40775·900024
 2007 03 08  53781·140015
 2007 03 09  28785·119995
 2007 03 12  15789.000000
 2007 03 13  46769·119995
 2007 03 14  53775·679993
 2007 03 15  27783.609985
 2007 03 16  91778.770020
 2007 03 19  1787.049988
 2007 03 20  75793.599976
 2007 03 21  42807.469971
 2007 03 22  21808.049988
 2007 03 23  19809.510010
 2007 03 26  64808.940002
 2007 03 27  48802·359985
 2007 03 28  10797.400024
 2007 03 29  37798·940002
 2007 03 30  87800·710022
 2007 04 02  44803.219971
 2007 04 03  92811.770020
 2007 04 04  18810·789978
 2007 04 05  41813·349976
 2007 04 09  57811.640015
 2007 04 10  22814·510010
 2007 04 11  50808.239990
 2007 04 12  42815.049988
 2007 04 13  36819.380005
 2007 04 16  82831·440002
 2007 04 17  46828·960022
 2007 04 18  37824.380005
 2007 04 19  57819·320007
 2007 04 20  78828·859985
 2007 04 23  43827.549988
 2007 04 24  94826·359985
 2007 04 25  21832.070007
 2007 04 26  43833.799988
 2007 04 27  5829.700012
 2007 04 30  7814·570007
 2007 05 01  53816·250000
 2007 05 02  34828·460022
 2007 05 03  20828.869995
 2007 05 04  95832·880005
 2007 05 07  4831.869995
 2007 05 08  30830·900024
 2007 05 09  99834·770020
 2007 05 10  2818·630005
 2007 05 11  47829.539978
 2007 05 14  41822.330017
 2007 05 15  83814.179993
 2007 05 16  98820.200012
 2007 05 17  85815·640015
 2007 05 18  96823.659973
 2007 05 21  32833·650024
 2007 05 22  76839.919983
 2007 05 23  43836.539978
 2007 05 24  52823·799988
 2007 05 25  35829.929993
 2007 05 29  57837·530029
 2007 05 30  70843·349976
 2007 05 31  92847·179993
 2007 06 01  5853.450012
 2007 06 04  83855.090027
 2007 06 05  43848.250000
 2007 06 06  22841.210022
 2007 06 07  80825·320007
 2007 06 08  24835.309998
 2007 06 11  61833.179993
 2007 06 12  73821·719971
 2007 06 13  23832.539978
 2007 06 14  75837·119995
 2007 06 15  50848.190002
 2007 06 18  3846.280029
 2007 06 19  21848.340027
 2007 06 20  53836·179993
 2007 06 21  61839·809998
 2007 06 22  92834·750000
 2007 06 25  88827.460022
 2007 06 26  5826·130005
 2007 06 27  68838.460022
 2007 06 28  48839.039978
 2007 06 29  61833·700012
 2007 07 02  98845.059998
 2007 07 03  73848·200012
 2007 07 05  2850·130005
 2007 07 06  3852.309998
 2007 07 09  27853·239990
 2007 07 10  0837.479980
 2007 07 11  10839.969971
 2007 07 12  3855.179993
 2007 07 13  10855·770020
 2007 07 16  0848·469971
 2007 07 17  55849·890015
 2007 07 18  73845.909973
 2007 07 19  93851·849976
 2007 07 20  49836.440002
 2007 07 23  43835.619995
 2007 07 24  50811·859985
 2007 07 25  44812·500000
 2007 07 26  46791.479980
 2007 07 27  5777·830017
 2007 07 30  99784·229980
 2007 07 31  57776.119995
 2007 08 01  17777·919983
 2007 08 02  99783·989990
 2007 08 03  6755·419983
 2007 08 06  52766.390015
 2007 08 07  13774.130005
 2007 08 08  6795.659973
 2007 08 09  85784.869995
 2007 08 10  72788.780029
 2007 08 13  9779·809998
 2007 08 14  32762·869995
 2007 08 15  73751.539978
 2007 08 16  87768.830017
 2007 08 17  6786.030029
 2007 08 20  9787.450012
 2007 08 21  33788.380005
 2007 08 22  91798.559998
 2007 08 23  28788·250000
 2007 08 24  95798.929993
 2007 08 27  54789·450012
 2007 08 28  3767.830017
 2007 08 29  26787·320007
 2007 08 30  70783.109985
 2007 08 31  48792.859985
 2007 09 04  67800.690002
 2007 09 05  75790.460022
 2007 09 06  40792·919983
 2007 09 07  54775·789978
 2007 09 10  53769.809998
 2007 09 11  77782·270020
 2007 09 12  39777·900024
 2007 09 13  33780·349976
 2007 09 14  54783.489990
 2007 09 17  55775.809998
 2007 09 18  22806.630005
 2007 09 19  74817·400024
 2007 09 20  90809.760010
 2007 09 21  62813·109985
 2007 09 24  71805·799988
 2007 09 25  89803·000000
 2007 09 26  4809.119995
 2007 09 27  71814.010010
 2007 09 28  93805·450012
 2007 10 01  18824.739990
 2007 10 02  66831·969971
 2007 10 03  84826.150024
 2007 10 04  19829.150024
 2007 10 05  22844.880005
 2007 10 08  70840.140015
 2007 10 09  26845.719971
 2007 10 10  6845.190002
 2007 10 11  89834.979980
 2007 10 12  36841·169983
 2007 10 15  47829.359985
 2007 10 16  36823·349976
 2007 10 17  32824.890015
 2007 10 18  6825.030029
 2007 10 19  23798.789978
 2007 10 22  15810·080017
 2007 10 23  90818.530029
 2007 10 24  52810·849976
 2007 10 25  53806·109985
 2007 10 26  75821.390015
 2007 10 29  25821·719971
 2007 10 30  65816.150024
 2007 10 31  64828·020020
 2007 11 01  72795.179993
 2007 11 02  25797·780029
 2007 11 05  67790.429993
 2007 11 06  6801·770020
 2007 11 07  89775·960022
 2007 11 08  2780·900024
 2007 11 09  0772.380005
 2007 11 12  54767·090027
 2007 11 13  31789·150024
 2007 11 14  96782·469971
 2007 11 15  34771.599976
 2007 11 16  9769·500000
 2007 11 19  31750·330017
 2007 11 20  68749.330017
 2007 11 21  64740·299988
 2007 11 23  95755·030029
 2007 11 26  45735.070007
 2007 11 27  6743.270020
 2007 11 28  8770.039978
 2007 11 29  64766.059998
 2007 11 30  55767.770020
 2007 12 03  24759.969971
 2007 12 04  10752.059998
 2007 12 05  91765.640015
 2007 12 06  67786·950012
 2007 12 07  60785·520020
 2007 12 10  40791.200012
 2007 12 11  75766.270020
 2007 12 12  13771.710022
 2007 12 13  75769·460022
 2007 12 14  91753.929993
 2007 12 17  44739·059998
 2007 12 18  49754·059998
 2007 12 19  59756·130005
 2007 12 20  83767.539978
 2007 12 21  46785·599976
 2007 12 24  58794.390015
 2007 12 26  24797.030029
 2007 12 27  61773·510010
 2007 12 28  57771.760010
 2007 12 31  46766·030029
 2008 01 02 7753.549988
 2008 01 03 92745.010010
 2008 01 04 79721·599976
 2008 01 07 45723·950012
 2008 01 08 72704·859985
 2008 01 09 72712·119995
 2008 01 10 35720.210022
 2008 01 11 11704.650024
 2008 01 14 7712.479980
 2008 01 15 19697.429993
 2008 01 16 77699.909973
 2008 01 17 25680·570007
 2008 01 18 25673.179993
 2008 01 22 78671.570007
 2008 01 23 79693·429993
 2008 01 24 95692·719971
 2008 01 25 63688·599976
 2008 01 28 17702.390015
 2008 01 29 43705.200012
 2008 01 30 52695.489990
 2008 01 31 84713·299988
 2008 02 01 31730·500000
 2008 02 04 94723·460022
 2008 02 05 53701·580017
 2008 02 06 76692·489990
 2008 02 07 39702·780029
 2008 02 08 81698·900024
 2008 02 11 80699·750000
 2008 02 12 53705.479980
 2008 02 13 86721·929993
 2008 02 14 81705.320007
 2008 02 15 38701·520020
 2008 02 19 52702·340027
 2008 02 20 39710·020020
 2008 02 21 94696.280029
 2008 02 22 61695·429993
 2008 02 25 35710.460022
 2008 02 26 94717·320007
 2008 02 27 45716.440002
 2008 02 28 3705.719971
 2008 02 29 91686·179993
 2008 03 03 70684.219971
 2008 03 04 85680·979980
 2008 03 05 48683·739990
 2008 03 06 33662.780029
 2008 03 07 10660·109985
 2008 03 10 89643·969971
 2008 03 11 1673·809998
 2008 03 12 99667·309998
 2008 03 13 84679·710022
 2008 03 14 57662·900024
 2008 03 17 94650·479980
 2008 03 18 51681·929993
 2008 03 19 86664·130005
 2008 03 20 15681·419983
 2008 03 24 84701·280029
 2008 03 25 77705.270020
 2008 03 26 35702.109985
 2008 03 27 13692.390015
 2008 03 28 53683.179993
 2008 03 31 91687·969971
 2008 04 01 75710.650024
 2008 04 02 26712·270020
 2008 04 03 7713.570007
 2008 04 04 29713·729980
 2008 04 07 76712.679993
 2008 04 08 56711.919983
 2008 04 09 78698.380005
 2008 04 10 56707·419983
 2008 04 11 31688·159973
 2008 04 14 27686·070007
 2008 04 15 23692·059998
 2008 04 16 59713.390015
 2008 04 17 60708.000000
 2008 04 18 89721·070007
 2008 04 21 22718·000000
 2008 04 22 50703.710022
 2008 04 23 7708.109985
 2008 04 24 19717.070007
 2008 04 25 83721.880005
 2008 04 28 68725·369995
 2008 04 29 40718.929993
 2008 04 30 16716·179993
 2008 05 01 38729·750000
 2008 05 02 76725.739990
 2008 05 05 55724·349976
 2008 05 06 6729·789978
 2008 05 07 42716·210022
 2008 05 08 61719·549988
 2008 05 09 70720·049988
 2008 05 12 40733.229980
 2008 05 13 79736.849976
 2008 05 14 37736·070007
 2008 05 15 29743·380005
 2008 05 16 92741.169983
 2008 05 19 53738.450012
 2008 05 20 40735·640015
 2008 05 21 2727·109985
 2008 05 22 63733·010010
 2008 05 23 98724·099976
 2008 05 27 35734.390015
 2008 05 28 83738.460022
 2008 05 29 79745·549988
 2008 05 30 69748.280029
 2008 06 02 9741.020020
 2008 06 03 90739.000000
 2008 06 04 89743·710022
 2008 06 05 48763·270020
 2008 06 06 75740.369995
 2008 06 09 68735.250000
 2008 06 10 70732.619995
 2008 06 11 43717.880005
 2008 06 12 71719.840027
 2008 06 13 86733.609985
 2008 06 16 21740·739990
 2008 06 17 83736.570007
 2008 06 18 59730·710022
 2008 06 19 39737.830017
 2008 06 20 68725·729980
 2008 06 23 27719.809998
 2008 06 24 28707·919983
 2008 06 25 45716.299988
 2008 06 26 62698.419983
 2008 06 27 56698.140015
 2008 06 30 91689·659973
 2008 07 01 48691.590027
 2008 07 02 78672·340027
 2008 07 03 76665·780029
 2008 07 07 84658.260010
 2008 07 08 18682.719971
 2008 07 09 16663·750000
 2008 07 10 19670·440002
 2008 07 11 73674·950012
 2008 07 14 48664.500000
 2008 07 15 1662·349976
 2008 07 16 42686·750000
 2008 07 17 43696·630005
 2008 07 18 59693.080017
 2008 07 21 85697·630005
 2008 07 22 27716.820007
 2008 07 23 8719·190002
 2008 07 24 94702.390015
 2008 07 25 41710.340027
 2008 07 28 79696.109985
 2008 07 29 6714.549988
 2008 07 30 22718·859985
 2008 07 31 72714.520020
 2008 08 01 31716·159973
 2008 08 04 1704·140015
 2008 08 05 37721·039978
 2008 08 06 1725.900024
 2008 08 07 39713.409973
 2008 08 08 78734·299988
 2008 08 11 58751·059998
 2008 08 12 81744·940002
 2008 08 13 85747.690002
 2008 08 14 53754.380005
 2008 08 15 31753.369995
 2008 08 18 85741.969971
 2008 08 19 76730.030029
 2008 08 20 62731·599976
 2008 08 21 23725·250000
 2008 08 22 14737·599976
 2008 08 25 43720.539978
 2008 08 26 68723.510010
 2008 08 27 29732.950012
 2008 08 28 94747·789978
 2008 08 29 43739.500000
 2008 09 02 60738.510010
 2008 09 03 68741.909973
 2008 09 04 76718.619995
 2008 09 05 57718·849976
 2008 09 08 50732·859985
 2008 09 09 84707.289978
 2008 09 10 34717·159973
 2008 09 11 92719.000000
 2008 09 12 75720.260010
 2008 09 15 46689·760010
 2008 09 16 68710·650024
 2008 09 17 80676.380005
 2008 09 18 0723·679993
 2008 09 19 49753·739990
 2008 09 22 5720·440002
 2008 09 23 78709·190002
 2008 09 24 12697·770020
 2008 09 25 12705.739990
 2008 09 26 95704·789978
 2008 09 29 67657·719971
 2008 09 30 23679.580017
 2008 10 01 78671.590027
 2008 10 02 12637.669983
 2008 10 03 53619·400024
 2008 10 06 72595·909973
 2008 10 07 17558.950012
 2008 10 08 59546.570007
 2008 10 09 68499.200012
 2008 10 10 22522.479980
 2008 10 13 23570·890015
 2008 10 14 59554.650024
 2008 10 15 70502·109985
 2008 10 16 60536.570007
 2008 10 17 16526·429993
 2008 10 20 63546·840027
 2008 10 21 39530·650024
 2008 10 22 99501·970001
 2008 10 23 38489·920013
 2008 10 24 47471·119995
 2008 10 27 83448.399994
 2008 10 28 78482.549988
 2008 10 29 61490.880005
 2008 10 30 10514.179993
 2008 10 31 32537·520020
 2008 11 03 58538·500000
 2008 11 04 76545.969971
 2008 11 05 80514.640015
 2008 11 06 44495.839996
 2008 11 07 29505·790009
 2008 11 10 5493.100006
 2008 11 11 5482·290009
 2008 11 12 0452.799988
 2008 11 13 2491.230011
 2008 11 14 90456·519989
 2008 11 17 61451·299988
 2008 11 18 7447.510010
 2008 11 19 16412·380005
 2008 11 20 1385·309998
 2008 11 21 49406.540009
 2008 11 24 96436.799988
 2008 11 25 34443·179993
 2008 11 26 33468.859985
 2008 11 28 93473.140015
 2008 12 01 24417.070007
 2008 12 02 43441.820007
 2008 12 03 3453.760010
 2008 12 04 45439.529999
 2008 12 05 73461.089996
 2008 12 08 57481.380005
 2008 12 09 58465·709991
 2008 12 10 80476.399994
 2008 12 11 50451·209991
 2008 12 12 13468·429993
 2008 12 15 64452.570007
 2008 12 16 98482·850006
 2008 12 17 85486.589996
 2008 12 18 74479.170013
 2008 12 19 18486·260010
 2008 12 22 25475·070007
 2008 12 23 36468·640015
 2008 12 24 28470.489990
 2008 12 26 37476·769989
 2008 12 29 10466.149994
 2008 12 30 85482·769989
 2008 12 31 89499.450012
 2009 01 02  66505.839996
 2009 01 05  30505·029999
 2009 01 06  37514.710022
 2009 01 07  93497·100006
 2009 01 08  75502.010010
 2009 01 09  84481·299988
 2009 01 12  25468·799988
 2009 01 13  4473.790009
 2009 01 14  56453.170013
 2009 01 15  99462·619995
 2009 01 16  5466.450012
 2009 01 20  10433·649994
 2009 01 21  30456·760010
 2009 01 22  24442.850006
 2009 01 23  59444.359985
 2009 01 26  23450.059998
 2009 01 27  41455·579987
 2009 01 28  35473·019989
 2009 01 29  94453·239990
 2009 01 30  81443.529999
 2009 02 02  57449.609985
 2009 02 03  32452·899994
 2009 02 04  41448.480011
 2009 02 05  48455.079987
 2009 02 06  74470·700012
 2009 02 09  40467.940002
 2009 02 10  56445.769989
 2009 02 11  12447.950012
 2009 02 12  9450·420013
 2009 02 13  11448.359985
 2009 02 17  22428·899994
 2009 02 18  84423.179993
 2009 02 19  7416.709991
 2009 02 20  19410·959991
 2009 02 23  45394·579987
 2009 02 24  3412.480011
 2009 02 25  37401.440002
 2009 02 26  66392·950012
 2009 02 27  57389·019989
 2009 03 02  32367·799988
 2009 03 03  94361.010010
 2009 03 04  75371.299988
 2009 03 05  14349.450012
 2009 03 06  59351.049988
 2009 03 09  97343·260010
 2009 03 10  98367·750000
 2009 03 11  97366·299988
 2009 03 12  97390·119995
 2009 03 13  89393·089996
 2009 03 16  10386.359985
 2009 03 17  15403.589996
 2009 03 18  83417.630005
 2009 03 19  40413.260010
 2009 03 20  11400·109985
 2009 03 23  98433.720001
 2009 03 24  81416·390015
 2009 03 25  44426·519989
 2009 03 26  27445.299988
 2009 03 27  3429·000000
 2009 03 30  78415.970001
 2009 03 31  20422.750000
 2009 04 01  8429·160004
 2009 04 02  11450·190002
 2009 04 03  87456.130005
 2009 04 06  12447.559998
 2009 04 07  30431.700012
 2009 04 08  29442·119995
 2009 04 09  47468·200012
 2009 04 13  90468·049988
 2009 04 14  93453·220001
 2009 04 15  90461·130005
 2009 04 16  19473·880005
 2009 04 17  47479·369995
 2009 04 20  22452·489990
 2009 04 21  49470.049988
 2009 04 22  92470.730011
 2009 04 23  3466.619995
 2009 04 24  67478.739990
 2009 04 27  88469·529999
 2009 04 28  79472·839996
 2009 04 29  1491·470001
 2009 04 30  5487·559998
 2009 05 01  13486·980011
 2009 05 04  18506.820007
 2009 05 05  12502.549988
 2009 05 06  36505·089996
 2009 05 07  57492·940002
 2009 05 08  72511·820007
 2009 05 11  29501.940002
 2009 05 12  84495.179993
 2009 05 13  76471·820007
 2009 05 14  27480.709991
 2009 05 15  71475.839996
 2009 05 18  1494.790009
 2009 05 19  52493·260010
 2009 05 20  99489.350006
 2009 05 21  82481.220001
 2009 05 22  61477.619995
 2009 05 26  91500·309998
 2009 05 27  23489·859985
 2009 05 28  32492.209991
 2009 05 29  65501·579987
 2009 06 01  25521.330017
 2009 06 02  64526.630005
 2009 06 03  14522·710022
 2009 06 04  39531.679993
 2009 06 05  11530.359985
 2009 06 08  8524.789978
 2009 06 09  48527.929993
 2009 06 10  33523.710022
 2009 06 11  29526.080017
 2009 06 12  70526.830017
 2009 06 15  78511·829987
 2009 06 16  22503·739990
 2009 06 17  88507.029999
 2009 06 18  86509.480011
 2009 06 19  73512.719971
 2009 06 22  6492.809998
 2009 06 23  18489·769989
 2009 06 24  20494.950012
 2009 06 25  28509·179993
 2009 06 26  12513.219971
 2009 06 29  77510·609985
 2009 06 30  60508.279999
 2009 07 01  61517·460022
 2009 07 02  89497.209991
 2009 07 06  45494.029999
 2009 07 07  18484.250000
 2009 07 08  16479·679993
 2009 07 09  13479·269989
 2009 07 10  30480.980011
 2009 07 13  33493·309998
 2009 07 14  63496.519989
 2009 07 15  84515·640015
 2009 07 16  62522.020020
 2009 07 17  67519.219971
 2009 07 20  95526·960022
 2009 07 21  27525.219971
 2009 07 22  0528.700012
 2009 07 23  8545·849976
 2009 07 24  33548.460022
 2009 07 27  94550·880005
 2009 07 28  23551·950012
 2009 07 29  69548·380005
 2009 07 30  20557.799988
 2009 07 31  59556·710022
 2009 08 03  40565·780029
 2009 08 04  88570·739990
 2009 08 05  24565.989990
 2009 08 06  23557·619995
 2009 08 07  82572.400024
 2009 08 10  27571.869995
 2009 08 11  42562·119995
 2009 08 12  11572.169983
 2009 08 13  4575·190002
 2009 08 14  76563·900024
 2009 08 17  90548·179993
 2009 08 18  73556.429993
 2009 08 19  90561·650024
 2009 08 20  46568.679993
 2009 08 21  14581.510010
 2009 08 24  85580·239990
 2009 08 25  45583.219971
 2009 08 26  76584.020020
 2009 08 27  83583.770020
 2009 08 28  48579·859985
 2009 08 31  1572.070007
 2009 09 01  28558·059998
 2009 09 02  91555.830017
 2009 09 03  86562.489990
 2009 09 04  16570·500000
 2009 09 08  90576·380005
 2009 09 09  57586.400024
 2009 09 10  51594·900024
 2009 09 11  69593·590027
 2009 09 14  76600·030029
 2009 09 15  25604.840027
 2009 09 16  17617·380005
 2009 09 17  69615·469971
 2009 09 18  22617·880005
 2009 09 21  65615.969971
 2009 09 22  85620.690002
 2009 09 23  47613·369995
 2009 09 24  93601·750000
 2009 09 25  70598.940002
 2009 09 28  80613.219971
 2009 09 29  59610·450012
 2009 09 30  75604.280029
 2009 10 01  59583.750000
 2009 10 02  53580.200012
 2009 10 05  87591.109985
 2009 10 06  82601·979980
 2009 10 07  77602.080017
 2009 10 08  79607·750000
 2009 10 09  37614·919983
 2009 10 12  52613·809998
 2009 10 13  93611·700012
 2009 10 14  58623.940002
 2009 10 15  42623·340027
 2009 10 16  47616·179993
 2009 10 19  2622·340027
 2009 10 20  16613.409973
 2009 10 21  59605.109985
 2009 10 22  56613·380005
 2009 10 23  21600·859985
 2009 10 26  3593·679993
 2009 10 27  67586·989990
 2009 10 28  91566.359985
 2009 10 29  96580.219971
 2009 10 30  95562·770020
 2009 11 02  75562.400024
 2009 11 03  90570.619995
 2009 11 04  95563.119995
 2009 11 05  93581.150024
 2009 11 06  14580·349976
 2009 11 09  16592·309998
 2009 11 10  12586·969971
 2009 11 11  20592·710022
 2009 11 12  40580·320007
 2009 11 13  57586·280029
 2009 11 16  68602·869995
 2009 11 17  28602.340027
 2009 11 18  36600.150024
 2009 11 19  27585·679993
 2009 11 20  5584.679993
 2009 11 23  93594·809998
 2009 11 24  7592·580017
 2009 11 25  61592·190002
 2009 11 27  93577·210022
 2009 11 30  14579.729980
 2009 12 01  86589·200012
 2009 12 02  25596·090027
 2009 12 03  26588·780029
 2009 12 04  16602.789978
 2009 12 07  28603·559998
 2009 12 08  5597.700012
 2009 12 09  24598·030029
 2009 12 10  52595·380005
 2009 12 11  17600·369995
 2009 12 14  14609·789978
 2009 12 15  30606·309998
 2009 12 16  95611·210022
 2009 12 17  58604.250000
 2009 12 18  91610·570007
 2009 12 21  14618.599976
 2009 12 22  46623.599976
 2009 12 23  83630·979980
 2009 12 24  98634.070007
 2009 12 28  69633·750000
 2009 12 29  31633·179993
 2009 12 30  48633.409973
 2009 12 31  23625.390015
 2010 01 04 16640.099976
 2010 01 05 99638.489990
 2010 01 06 36637.950012
 2010 01 07 79641·969971
 2010 01 08 97644.559998
 2010 01 11 27643·989990
 2010 01 12 53635.500000
 2010 01 13 4643·559998
 2010 01 14 82646·429993
 2010 01 15 15637·960022
 2010 01 19 31649·150024
 2010 01 20 61639·609985
 2010 01 21 66628.359985
 2010 01 22 88617.119995
 2010 01 25 25618.109985
 2010 01 26 37612·159973
 2010 01 27 67618·380005
 2010 01 28 96607·929993
 2010 01 29 19602.039978
 2010 02 01 46609.250000
 2010 02 02 29614·049988
 2010 02 03 15610·659973
 2010 02 04 18589.679993
 2010 02 05 25592·979980
 2010 02 08 23586·489990
 2010 02 09 45595.169983
 2010 02 10 54595·820007
 2010 02 11 38605.460022
 2010 02 12 41610·719971
 2010 02 16 12620.840027
 2010 02 17 84624.830017
 2010 02 18 72629.320007
 2010 02 19 3631·619995
 2010 02 22 66632.250000
 2010 02 23 89625.070007
 2010 02 24 40630.429993
 2010 02 25 53630·460022
 2010 02 26 83628.559998
 2010 03 01 76642·650024
 2010 03 02 80648·309998
 2010 03 03 61649·260010
 2010 03 04 62652·469971
 2010 03 05 77666.020020
 2010 03 08 55667.109985
 2010 03 09 19669·630005
 2010 03 10 29674·929993
 2010 03 11 49677·219971
 2010 03 12 52676·590027
 2010 03 15 49674·409973
 2010 03 16 35679·580017
 2010 03 17 72683·979980
 2010 03 18 86681·609985
 2010 03 19 93673.890015
 2010 03 22 55682·909973
 2010 03 23 54690·299988
 2010 03 24 93683·679993
 2010 03 25 21679·099976
 2010 03 26 90678.969971
 2010 03 29 27682·250000
 2010 03 30 36683.940002
 2010 03 31 27678.640015
 2010 04 01 64683.979980
 2010 04 05 46697·650024
 2010 04 06 4701·479980
 2010 04 07 30699.460022
 2010 04 08 29699.640015
 2010 04 09 94702.950012
 2010 04 12 9705.059998
 2010 04 13 74707·030029
 2010 04 14 59722·400024
 2010 04 15 77724·210022
 2010 04 16 89714.619995
 2010 04 19 28711·400024
 2010 04 20 54721·549988
 2010 04 21 26726.190002
 2010 04 22 7734·309998
 2010 04 23 88741.919983
 2010 04 26 42738·859985
 2010 04 27 0721.270020
 2010 04 28 51722·390015
 2010 04 29 70737·739990
 2010 04 30 71716.599976
 2010 05 03 78732.820007
 2010 05 04 34709.700012
 2010 05 05 21698.580017
 2010 05 06 17672·229980
 2010 05 07 68653.000000
 2010 05 10 93689.609985
 2010 05 11 8695.479980
 2010 05 12 80716·109985
 2010 05 13 2709·849976
 2010 05 14 92693.979980
 2010 05 17 27695·710022
 2010 05 18 87682·750000
 2010 05 19 35674.400024
 2010 05 20 19640.039978
 2010 05 21 96649·289978
 2010 05 24 87641·210022
 2010 05 25 50640·020020
 2010 05 26 86642·619995
 2010 05 27 59670·510010
 2010 05 28 55661.609985
 2010 06 01 54640·960022
 2010 06 02 31660.520020
 2010 06 03 86667·369995
 2010 06 04 93633.969971
 2010 06 07 77618·489990
 2010 06 08 17617.690002
 2010 06 09 70618·289978
 2010 06 10 25639.789978
 2010 06 11 77649.000000
 2010 06 14 33652.270020
 2010 06 15 31668.770020
 2010 06 16 2666.130005
 2010 06 17 36665·849976
 2010 06 18 90666·919983
 2010 06 21 13660·030029
 2010 06 22 99645·909973
 2010 06 23 59644·250000
 2010 06 24 27633.169983
 2010 06 25 86645.109985
 2010 06 28 17641.539978
 2010 06 29 78615.960022
 2010 06 30 7609.489990
 2010 07 01 42604·760010
 2010 07 02 81598.969971
 2010 07 06 51590·030029
 2010 07 07 17611.659973
 2010 07 08 2620.270020
 2010 07 09 41629.429993
 2010 07 12 59621.609985
 2010 07 13 71642·820007
 2010 07 14 9640·159973
 2010 07 15 73634·619995
 2010 07 16 8610.390015
 2010 07 19 6613·080017
 2010 07 20 33624·239990
 2010 07 21 77612.640015
 2010 07 22 30635.479980
 2010 07 23 86650.650024
 2010 07 26 67665·219971
 2010 07 27 79662.169983
 2010 07 28 82650.760010
 2010 07 29 97650.429993
 2010 07 30 32650·890015
 2010 08 02 29661.859985
 2010 08 03 45655·659973
 2010 08 04 54662.960022
 2010 08 05 70655.070007
 2010 08 06 2650·679993
 2010 08 09 26659.520020
 2010 08 10 94646·359985
 2010 08 11 52620·390015
 2010 08 12 99616.979980
 2010 08 13 57609.489990
 2010 08 16 79615.099976
 2010 08 17 71626.299988
 2010 08 18 45628.039978
 2010 08 19 94610·960022
 2010 08 20 99610.780029
 2010 08 23 47602·669983
 2010 08 24 90595.590027
 2010 08 25 19604.869995
 2010 08 26 64599.760010
 2010 08 27 23616.760010
 2010 08 30 11601·719971
 2010 08 31 39602·059998
 2010 09 01 15624.989990
 2010 09 02 69632·260010
 2010 09 03 7643·359985
 2010 09 07 85629.289978
 2010 09 08 13634.250000
 2010 09 09 79634·619995
 2010 09 10 3636·460022
 2010 09 13 14652.280029
 2010 09 14 46649.229980
 2010 09 15 72652.510010
 2010 09 16 51647·809998
 2010 09 17 7651·440002
 2010 09 20 27669·979980
 2010 09 21 92664·659973
 2010 09 22 25656·710022
 2010 09 23 71648·840027
 2010 09 24 94671.010010
 2010 09 27 8668.289978
 2010 09 28 26675·429993
 2010 09 29 38677·640015
 2010 09 30 10676.140015
 2010 10 01 15679·289978
 2010 10 04 80669.450012
 2010 10 05 64689.349976
 2010 10 06 63685·330017
 2010 10 07 31684·229980
 2010 10 08 36693·820007
 2010 10 11 32693.479980
 2010 10 12 66696·039978
 2010 10 13 2706·469971
 2010 10 14 70704.690002
 2010 10 15 47703·159973
 2010 10 18 57710.130005
 2010 10 19 95694·150024
 2010 10 20 82702·109985
 2010 10 21 42698.119995
 2010 10 22 98703·429993
 2010 10 25 5707·890015
 2010 10 26 99706.929993
 2010 10 27 72704.229980
 2010 10 28 77701.030029
 2010 10 29 51703.349976
 2010 11 01 69698·559998
 2010 11 02 20712.890015
 2010 11 03 8715.140015
 2010 11 04 78733·460022
 2010 11 05 69736·590027
 2010 11 08 92736.770020
 2010 11 09 27725·979980
 2010 11 10 54734.869995
 2010 11 11 0731·580017
 2010 11 12 21719.270020
 2010 11 15 99719.940002
 2010 11 16 73705.340027
 2010 11 17 85707.770020
 2010 11 18 61720.840027
 2010 11 19 11724.359985
 2010 11 22 56727.330017
 2010 11 23 77719·929993
 2010 11 24 96736.530029
 2010 11 26 76732·729980
 2010 11 29 45731.950012
 2010 11 30 49727.010010
 2010 12 01 32743·140015
 2010 12 02 32751.200012
 2010 12 03 10756·419983
 2010 12 06 4760.859985
 2010 12 07 0764·419983
 2010 12 08 41764.039978
 2010 12 09 45767·630005
 2010 12 10 65776.830017
 2010 12 13 58772.099976
 2010 12 14 92771·659973
 2010 12 15 70768·359985
 2010 12 16 83776·559998
 2010 12 17 86779·510010
 2010 12 20 97782.299988
 2010 12 21 28790·520020
 2010 12 22 34790·590027
 2010 12 23 91788·960022
 2010 12 27 94792·349976
 2010 12 28 89789·460022
 2010 12 29 19790.260010
 2010 12 30 5789.739990
 2010 12 31 47783.650024
 2011 01 03  46798·559998
 2011 01 04  62785.830017
 2011 01 05  85795.090027
 2011 01 06  42791.419983
 2011 01 07  19787.830017
 2011 01 10  13791·580017
 2011 01 11  13794.760010
 2011 01 12  94801.359985
 2011 01 13  52800.650024
 2011 01 14  50807.570007
 2011 01 18  94807.559998
 2011 01 19  40786·890015
 2011 01 20  15778.080017
 2011 01 21  70773.179993
 2011 01 24  61779·280029
 2011 01 25  42779·960022
 2011 01 26  0793.719971
 2011 01 27  1795.429993
 2011 01 28  70775·400024
 2011 01 31  89781·250000
 2011 02 01  28798·890015
 2011 02 02  93796.159973
 2011 02 03  3798.630005
 2011 02 04  94800·109985
 2011 02 07  43808.320007
 2011 02 08  20813·690002
 2011 02 09  66809.270020
 2011 02 10  94812.700012
 2011 02 11  13822.109985
 2011 02 14  84825.900024
 2011 02 15  92820·030029
 2011 02 16  52828·369995
 2011 02 17  33834.020020
 2011 02 18  9834·820007
 2011 02 22  36812.960022
 2011 02 23  57799.650024
 2011 02 24  22804·179993
 2011 02 25  46821.950012
 2011 02 28  81823·450012
 2011 03 01  21807·080017
 2011 03 02  24810·900024
 2011 03 03  71828.890015
 2011 03 04  33824.989990
 2011 03 07  81812·250000
 2011 03 08  9824.659973
 2011 03 09  83821·190002
 2011 03 10  23799.530029
 2011 03 11  2802·830017
 2011 03 14  69798.169983
 2011 03 15  9791.330017
 2011 03 16  9781·900024
 2011 03 17  70785·520020
 2011 03 18  26794.659973
 2011 03 21  98813.020020
 2011 03 22  72808·659973
 2011 03 23  99811.239990
 2011 03 24  22817·099976
 2011 03 25  26823·849976
 2011 03 28  19821.770020
 2011 03 29  27829.489990
 2011 03 30  27840·369995
 2011 03 31  94843·549988
 2011 04 01  80846.770020
 2011 04 04  16849.359985
 2011 04 05  35853·309998
 2011 04 06  26854.169983
 2011 04 07  14849.440002
 2011 04 08  54840·890015
 2011 04 11  65833·859985
 2011 04 12  74822·270020
 2011 04 13  1823.919983
 2011 04 14  55827.469971
 2011 04 15  61834·979980
 2011 04 18  12821.510010
 2011 04 19  49823·010010
 2011 04 20  56839.450012
 2011 04 21  92845·640015
 2011 04 25  41844·229980
 2011 04 26  88853·039978
 2011 04 27  20858·309998
 2011 04 28  53861.549988
 2011 04 29  87865.289978
 2011 05 02  76854.770020
 2011 05 03  34843.770020
 2011 05 04  63832.900024
 2011 05 05  99829.239990
 2011 05 06  93833·340027
 2011 05 09  13842.799988
 2011 05 10  66855·909973
 2011 05 11  53840·659973
 2011 05 12  48847.530029
 2011 05 13  93835.669983
 2011 05 16  30822.909973
 2011 05 17  50820.359985
 2011 05 18  71833.450012
 2011 05 19  38835·159973
 2011 05 20  51829·059998
 2011 05 23  15814·039978
 2011 05 24  19810·330017
 2011 05 25  35820·869995
 2011 05 26  46830.869995
 2011 05 27  98836.260010
 2011 05 31  74848.299988
 2011 06 01  98821·400024
 2011 06 02  62820·690002
 2011 06 03  75808·130005
 2011 06 06  42795.320007
 2011 06 07  64797·549988
 2011 06 08  65788·039978
 2011 06 09  45792.640015
 2011 06 10  54779·539978
 2011 06 13  96777·200012
 2011 06 14  52793·989990
 2011 06 15  36779·460022
 2011 06 16  69781·539978
 2011 06 17  82781·750000
 2011 06 20  40788.479980
 2011 06 21  96806.369995
 2011 06 22  67799·869995
 2011 06 23  35802·679993
 2011 06 24  74797·789978
 2011 06 27  1805·140015
 2011 06 28  54817.309998
 2011 06 29  92819·919983
 2011 06 30  23827·429993
 2011 07 01  52840.039978
 2011 07 05  63841·619995
 2011 07 06  18845·229980
 2011 07 07  81858·109985
 2011 07 08  74852.570007
 2011 07 11  51833.539978
 2011 07 12  99829·770020
 2011 07 13  68836·979980
 2011 07 14  17823·320007
 2011 07 15  98828·780029
 2011 07 18  49815.969971
 2011 07 19  27834.619995
 2011 07 20  58832.340027
 2011 07 21  11841·260010
 2011 07 22  5841.820007
 2011 07 25  28831.400024
 2011 07 26  95824·830017
 2011 07 27  23800·530029
 2011 07 28  30799.340027
 2011 07 29  64797.030029
 2011 08 01  55792.849976
 2011 08 02  89767·010010
 2011 08 03  12772·780029
 2011 08 04  56726.799988
 2011 08 05  88714.630005
 2011 08 08  92650·960022
 2011 08 09  65696·159973
 2011 08 10  46660·210022
 2011 08 11  69695·890015
 2011 08 12  38697.500000
 2011 08 15  25718·630005
 2011 08 16  5704.760010
 2011 08 17  0704.030029
 2011 08 18  58662.510010
 2011 08 19  56651.700012
 2011 08 22  26651·340027
 2011 08 23  4683·070007
 2011 08 24  9692.570007
 2011 08 25  46674.419983
 2011 08 26  29691.789978
 2011 08 29  33724.650024
 2011 08 30  74728·080017
 2011 08 31  8726·809998
 2011 09 01  57708·919983
 2011 09 02  61683·359985
 2011 09 06  58680.869995
 2011 09 07  79709.469971
 2011 09 08  80694·919983
 2011 09 09  91673·960022
 2011 09 12  93679.760010
 2011 09 13  22691.739990
 2011 09 14  91704.119995
 2011 09 15  45713.510010
 2011 09 16  36714.309998
 2011 09 19  26702.229980
 2011 09 20  11689·950012
 2011 09 21  76664.580017
 2011 09 22  69643.419983
 2011 09 23  3652.429993
 2011 09 26  83665.619995
 2011 09 27  59680.229980
 2011 09 28  98651·969971
 2011 09 29  91662.799988
 2011 09 30  77644.159973
 2011 10 03  93609.489990
 2011 10 04  54648·640015
 2011 10 05  53658.109985
 2011 10 06  85673.799988
 2011 10 07  4656.210022
 2011 10 10  95684·900024
 2011 10 11  77688·969971
 2011 10 12  29700.380005
 2011 10 13  44698·820007
 2011 10 14  2712.460022
 2011 10 17  75688.599976
 2011 10 18  51709·340027
 2011 10 19  86694.369995
 2011 10 20  82696.419983
 2011 10 21  86712.419983
 2011 10 24  21736·030029
 2011 10 25  32713.650024
 2011 10 26  66727.150024
 2011 10 27  73765·429993
 2011 10 28  33761.000000
 2011 10 31  6741.059998
 2011 11 01  11713.890015
 2011 11 02  23733·260010
 2011 11 03  6751.530029
 2011 11 04  60746·489990
 2011 11 07  98745·270020
 2011 11 08  49755.270020
 2011 11 09  85718·859985
 2011 11 10  68725·479980
 2011 11 11  35744·640015
 2011 11 14  90732·890015
 2011 11 15  38743·080017
 2011 11 16  32729.859985
 2011 11 17  53718·750000
 2011 11 18  8719·419983
 2011 11 21  59701.900024
 2011 11 22  76696.260010
 2011 11 23  8674·340027
 2011 11 25  90666.159973
 2011 11 28  68697.900024
 2011 11 29  50696.099976
 2011 11 30  82737·419983
 2011 12 01  51730·750000
 2011 12 02  10735.020020
 2011 12 05  31747.030029
 2011 12 06  82746·780029
 2011 12 07  27746·140015
 2011 12 08  52722.679993
 2011 12 09  19745·400024
 2011 12 12  40733·150024
 2011 12 13  82718·059998
 2011 12 14  89708·460022
 2011 12 15  38716·010010
 2011 12 16  12722·049988
 2011 12 19  3708.559998
 2011 12 20  41738·219971
 2011 12 21  40740·450012
 2011 12 22  79745·510010
 2011 12 23  4747.979980
 2011 12 27  51751·309998
 2011 12 28  99735·210022
 2011 12 29  49744.979980
 2011 12 30  22740.919983
 2012 01 03 88752.280029
 2012 01 04 17747·280029
 2012 01 05 53752·289978
 2012 01 06 21749·710022
 2012 01 09 48753·510010
 2012 01 10 18764.750000
 2012 01 11 47767.239990
 2012 01 12 87770·489990
 2012 01 13 48764.200012
 2012 01 17 53765.530029
 2012 01 18 14779.260010
 2012 01 19 34782·369995
 2012 01 20 33784.619995
 2012 01 23 97783·049988
 2012 01 24 60788·270020
 2012 01 25 1795.580017
 2012 01 26 72792·909973
 2012 01 27 51798·849976
 2012 01 30 16792.380005
 2012 01 31 49792.820007
 2012 02 01 60809·659973
 2012 02 02 40812.890015
 2012 02 03 40831·109985
 2012 02 06 67828.369995
 2012 02 07 15827.369995
 2012 02 08 15828.390015
 2012 02 09 12824.989990
 2012 02 10 67813·330017
 2012 02 13 81824·809998
 2012 02 14 50820.650024
 2012 02 15 40813.979980
 2012 02 16 88829.960022
 2012 02 17 28828.679993
 2012 02 21 47823.200012
 2012 02 22 55816·500000
 2012 02 23 92829.229980
 2012 02 24 50826·919983
 2012 02 27 30826.659973
 2012 02 28 14823·799988
 2012 02 29 67810.940002
 2012 03 01 66815.219971
 2012 03 02 51802.419983
 2012 03 05 98803·650024
 2012 03 06 26787.090027
 2012 03 07 20795·950012
 2012 03 08 84806·340027
 2012 03 09 14817·000000
 2012 03 12 8814.289978
 2012 03 13 82831.229980
 2012 03 14 29823.400024
 2012 03 15 94831.460022
 2012 03 16 74830·179993
 2012 03 19 45837·770020
 2012 03 20 13829.239990
 2012 03 21 95829.919983
 2012 03 22 13821·440002
 2012 03 23 28830·030029
 2012 03 26 86846·130005
 2012 03 27 97839.979980
 2012 03 28 38834·450012
 2012 03 29 76832.219971
 2012 03 30 22830·299988
 2012 04 02 8840.630005
 2012 04 03 86834.799988
 2012 04 04 58820·380005
 2012 04 05 23818·179993
 2012 04 09 59803.460022
 2012 04 10 21784·150024
 2012 04 11 67796·590027
 2012 04 12 14808.590027
 2012 04 13 7796·289978
 2012 04 16 30798·080017
 2012 04 17 24810·630005
 2012 04 18 45803·320007
 2012 04 19 34798·900024
 2012 04 20 26804·049988
 2012 04 23 72791.849976
 2012 04 24 91798.049988
 2012 04 25 46812·119995
 2012 04 26 48818.330017
 2012 04 27 81825·469971
 2012 04 30 53816·880005
 2012 05 01 75815·890015
 2012 05 02 57818.599976
 2012 05 03 44806.590027
 2012 05 04 57791.840027
 2012 05 07 77793.809998
 2012 05 08 43793.059998
 2012 05 09 81788.919983
 2012 05 10 52791·750000
 2012 05 11 34790·059998
 2012 05 14 17778·950012
 2012 05 15 35777·359985
 2012 05 16 15772.109985
 2012 05 17 53754·330017
 2012 05 18 18747·210022
 2012 05 21 77764·640015
 2012 05 22 45759·630005
 2012 05 23 65765·169983
 2012 05 24 9766.570007
 2012 05 25 99766·409973
 2012 05 29 68777·159973
 2012 05 30 28762·000000
 2012 05 31 76761·820007
 2012 06 01 22737.419983
 2012 06 04 34737·239990
 2012 06 05 22746·090027
 2012 06 06 35765·169983
 2012 06 07 89760.340027
 2012 06 08 19769·190002
 2012 06 11 54751·010010
 2012 06 12 21761.530029
 2012 06 13 70752·380005
 2012 06 14 23762.340027
 2012 06 15 57771.320007
 2012 06 18 99772.530029
 2012 06 19 58786·429993
 2012 06 20 71784.049988
 2012 06 21 86764.830017
 2012 06 22 56775.159973
 2012 06 25 73761.900024
 2012 06 26 15765.020020
 2012 06 27 23776·239990
 2012 06 28 5775·890015
 2012 06 29 59798.489990
 2012 07 02 28807·940002
 2012 07 03 75818.489990
 2012 07 05 83817.429993
 2012 07 06 85807·140015
 2012 07 09 12804·799988
 2012 07 10 73795·169983
 2012 07 11 54792.260010
 2012 07 12 45789.619995
 2012 07 13 93800·989990
 2012 07 16 75796·659973
 2012 07 17 6799.450012
 2012 07 18 59805·059998
 2012 07 19 19802.169983
 2012 07 20 62791·539978
 2012 07 23 51778.900024
 2012 07 24 70767.750000
 2012 07 25 68769·309998
 2012 07 26 40777.109985
 2012 07 27 28796·000000
 2012 07 30 48791.580017
 2012 07 31 38786.940002
 2012 08 01 41771.130005
 2012 08 02 99768·599976
 2012 08 03 86788·479980
 2012 08 06 56794.349976
 2012 08 07 21801·340027
 2012 08 08 52800.159973
 2012 08 09 5802·900024
 2012 08 10 73801.549988
 2012 08 13 64799.489990
 2012 08 14 0796·880005
 2012 08 15 47804.260010
 2012 08 16 62813·080017
 2012 08 17 74819.890015
 2012 08 20 81816.510010
 2012 08 21 83815.359985
 2012 08 22 26812·559998
 2012 08 23 83806.000000
 2012 08 24 58809.190002
 2012 08 27 6810.400024
 2012 08 28 88814.280029
 2012 08 29 50817·840027
 2012 08 30 19808·640015
 2012 08 31 35812·090027
 2012 09 04 0822·140015
 2012 09 05 54821·229980
 2012 09 06 76837.950012
 2012 09 07 15842·270020
 2012 09 10 37839.369995
 2012 09 11 2841.919983
 2012 09 12 68845.119995
 2012 09 13 15856·119995
 2012 09 14 99864.700012
 2012 09 17 27858·900024
 2012 09 18 57856.929993
 2012 09 19 29856·080017
 2012 09 20 12851·510010
 2012 09 21 84855.510010
 2012 09 24 31851·760010
 2012 09 25 76839·119995
 2012 09 26 26833.929993
 2012 09 27 56843·539978
 2012 09 28 4837·450012
 2012 10 01 0840.309998
 2012 10 02 17840.510010
 2012 10 03 50838.780029
 2012 10 04 13844.650024
 2012 10 05 70842.859985
 2012 10 08 84838.409973
 2012 10 09 95827.919983
 2012 10 10 20826.750000
 2012 10 11 81829.780029
 2012 10 12 54823·090027
 2012 10 15 51828.280029
 2012 10 16 15835.440002
 2012 10 17 51842.520020
 2012 10 18 77837·119995
 2012 10 19 97821.000000
 2012 10 22 9820·520020
 2012 10 23 25816·200012
 2012 10 24 27813.650024
 2012 10 25 41816.820007
 2012 10 26 41813.250000
 2012 10 31 72818.729980
 2012 11 01 6827.849976
 2012 11 02 15814.369995
 2012 11 05 73819·539978
 2012 11 06 86825.640015
 2012 11 07 39804·520020
 2012 11 08 74793·650024
 2012 11 09 94795.020020
 2012 11 12 86793.760010
 2012 11 13 76789.010010
 2012 11 14 1773·200012
 2012 11 15 16769·479980
 2012 11 16 17776·280029
 2012 11 19 92793.059998
 2012 11 20 2793·809998
 2012 11 21 77798·380005
 2012 11 23 47807.179993
 2012 11 26 89809·020020
 2012 11 27 9807.739990
 2012 11 28 41813·500000
 2012 11 29 70823·200012
 2012 11 30 91821·919983
 2012 12 03 79820.799988
 2012 12 04 94822·119995
 2012 12 05 6820.599976
 2012 12 06 49821.789978
 2012 12 07 93822.270020
 2012 12 10 50826·260010
 2012 12 11 0834.989990
 2012 12 12 38829·390015
 2012 12 13 58824.200012
 2012 12 14 47823.750000
 2012 12 17 19835.000000
 2012 12 18 58847.690002
 2012 12 19 5847.890015
 2012 12 20 48852.489990
 2012 12 21 58847.919983
 2012 12 24 36844.739990
 2012 12 26 91838.890015
 2012 12 27 40837.400024
 2012 12 28 36832.099976
 2012 12 31 21849.349976
 2013 01 02  98873·419983
 2013 01 03  36872·599976
 2013 01 04  98879.150024
 2013 01 07  89875.799988
 2013 01 08  32874.700012
 2013 01 09  75879.510010
 2013 01 10  13881.239990
 2013 01 11  39880.770020
 2013 01 14  25880·099976
 2013 01 15  19884.599976
 2013 01 16  74882.309998
 2013 01 17  99890.359985
 2013 01 18  34892·799988
 2013 01 22  56899·239990
 2013 01 23  1896·700012
 2013 01 24  17900·190002
 2013 01 25  41905·239990
 2013 01 28  0906.710022
 2013 01 29  38907.309998
 2013 01 30  69896.909973
 2013 01 31  51902.090027
 2013 02 01  87911·200012
 2013 02 04  55899·280029
 2013 02 05  57908·219971
 2013 02 06  97911·289978
 2013 02 07  80908·099976
 2013 02 08  44913.669983
 2013 02 11  4913·030029
 2013 02 12  35917·520020
 2013 02 13  69920·580017
 2013 02 14  26923·760010
 2013 02 15  62923.150024
 2013 02 19  46932·000000
 2013 02 20  65913.500000
 2013 02 21  44905.400024
 2013 02 22  5916.150024
 2013 02 25  39895.840027
 2013 02 26  6900·049988
 2013 02 27  69909.919983
 2013 02 28  35911·109985
 2013 03 01  43914.729980
 2013 03 04  56916.679993
 2013 03 05  92927.400024
 2013 03 06  77929.960022
 2013 03 07  16934.570007
 2013 03 08  2942·500000
 2013 03 11  35942·510010
 2013 03 12  81940·260010
 2013 03 13  40943·900024
 2013 03 14  57953.070007
 2013 03 15  42952.479980
 2013 03 18  22947.200012
 2013 03 19  21942·849976
 2013 03 20  59951.950012
 2013 03 21  80943·919983
 2013 03 22  1946.270020
 2013 03 25  90945.849976
 2013 03 26  71949.820007
 2013 03 27  45950·239990
 2013 03 28  43951.539978
 2013 04 01  5938·789978
 2013 04 02  81934.299988
 2013 04 03  55918·710022
 2013 04 04  98925·659973
 2013 04 05  47923.280029
 2013 04 08  2931.489990
 2013 04 09  55929.340027
 2013 04 10  43946.090027
 2013 04 11  22947·049988
 2013 04 12  71942·849976
 2013 04 15  14907.179993
 2013 04 16  77923·299988
 2013 04 17  63906.799988
 2013 04 18  51901.510010
 2013 04 19  25912·500000
 2013 04 22  26914·799988
 2013 04 23  26929·359985
 2013 04 24  31934·109985
 2013 04 25  9940·280029
 2013 04 26  40935.250000
 2013 04 29  92942·429993
 2013 04 30  23947.460022
 2013 05 01  9924·210022
 2013 05 02  95939·849976
 2013 05 03  68954·419983
 2013 05 06  65959.799988
 2013 05 07  95967.820007
 2013 05 08  90970.409973
 2013 05 09  86966.260010
 2013 05 10  20975.159973
 2013 05 13  60973.789978
 2013 05 14  52985.960022
 2013 05 15  3988·539978
 2013 05 16  76985.340027
 2013 05 17  23996.280029
 2013 05 20  31997·979980
 2013 05 21  99998·780029
 2013 05 22  46982.260010
 2013 05 23  30984.280029
 2013 05 24  1984·280029
 2013 05 28  83997·349976
 2013 05 29  68986·960022
 2013 05 30  48994.429993
 2013 05 31  65984·150024
 2013 06 03  85990·530029
 2013 06 04  4981.969971
 2013 06 05  73968.159973
 2013 06 06  46979·460022
 2013 06 07  62987·619995
 2013 06 10  43992·669983
 2013 06 11  22981·450012
 2013 06 12  95972.309998
 2013 06 13  95989.690002
 2013 06 14  97981.380005
 2013 06 17  41987.840027
 2013 06 18  88999·989990
 2013 06 19  92986.500000
 2013 06 20  4960.520020
 2013 06 21  99963.679993
 2013 06 24  25951·049988
 2013 06 25  84961·260010
 2013 06 26  28963.830017
 2013 06 27  89979.919983
 2013 06 28  32977·479980
 2013 07 01  27989·840027
 2013 07 02  55989.469971
 2013 07 03  31991·130005
 2013 07 05  591005·390015
 2013 07 08  41009.250000
 2013 07 09  991018·049988
 2013 07 10  691020·419983
 2013 07 11  801033.180054
 2013 07 12  201036.520020
 2013 07 15  991043.300049
 2013 07 16  721038·750000
 2013 07 17  981042.530029
 2013 07 18  81050·270020
 2013 07 19  161050·479980
 2013 07 22  341053·410034
 2013 07 23  361052.199951
 2013 07 24  251043.829956
 2013 07 25  381054.180054
 2013 07 26  751048.510010
 2013 07 29  461040.660034
 2013 07 30  511043·510010
 2013 07 31  791045.260010
 2013 08 01  381059.880005
 2013 08 02  31059.859985
 2013 08 05  931063·010010
 2013 08 06  761052·140015
 2013 08 07  931044.339966
 2013 08 08  61049.469971
 2013 08 09  841048·400024
 2013 08 12  931053.670044
 2013 08 13  331051·989990
 2013 08 14  831047·800049
 2013 08 15  791027·609985
 2013 08 16  171024·300049
 2013 08 19  781013.250000
 2013 08 20  821028.569946
 2013 08 21  601021·580017
 2013 08 22  611036·199951
 2013 08 23  731038.239990
 2013 08 26  801038·469971
 2013 08 27  351013·489990
 2013 08 28  631016·500000
 2013 08 29  861026·939941
 2013 08 30  761010.900024
 2013 09 03  341016·260010
 2013 09 04  851025·579956
 2013 09 05  101028.689941
 2013 09 06  971029.550049
 2013 09 09  151046.079956
 2013 09 10  161055.719971
 2013 09 11  671055·339966
 2013 09 12  921048·479980
 2013 09 13  581053.979980
 2013 09 16  691056.250000
 2013 09 17  991066·390015
 2013 09 18  381076·969971
 2013 09 19  711075.270020
 2013 09 20  821072·829956
 2013 09 23  761072.130005
 2013 09 24  331074.680054
 2013 09 25  851073·510010
 2013 09 26  171078·410034
 2013 09 27  911074.189941
 2013 09 30  41073·790039
 2013 10 01  571087·430054
 2013 10 02  621082.550049
 2013 10 03  651070·900024
 2013 10 04  21078.250000
 2013 10 07  691065·790039
 2013 10 08  301047·260010
 2013 10 09  411043.459961
 2013 10 10  01069.500000
 2013 10 11  261084.310059
 2013 10 14  601090·300049
 2013 10 15  881079·619995
 2013 10 16  11092·420044
 2013 10 17  621102.270020
 2013 10 18  131114·770020
 2013 10 21  11112.479980
 2013 10 22  291115·630005
 2013 10 23  321110.930054
 2013 10 24  781118.849976
 2013 10 25  981118.339966
 2013 10 28  351117.969971
 2013 10 29  171121·069946
 2013 10 30  681105.500000
 2013 10 31  241100·150024
 2013 11 01  931095·670044
 2013 11 04  261108·280029
 2013 11 05  211103·589966
 2013 11 06  481098.630005
 2013 11 07  51079·089966
 2013 11 08  891099·969971
 2013 11 11  991101·500000
 2013 11 12  641101·469971
 2013 11 13  961112·180054
 2013 11 14  631111.439941
 2013 11 15  901116.199951
 2013 11 18  911107.290039
 2013 11 19  171101.380005
 2013 11 20  291099·790039
 2013 11 21  81119.619995
 2013 11 22  741124.920044
 2013 11 25  411124.719971
 2013 11 26  951134·530029
 2013 11 27  901141·329956
 2013 11 29  811142.890015
 2013 12 02  711129·119995
 2013 12 03  911123.780029
 2013 12 04  991121·380005
 2013 12 05  61122.469971
 2013 12 06  311131.380005
 2013 12 09  751129.459961
 2013 12 10  231119.689941
 2013 12 11  691101·500000
 2013 12 12  731103.270020
 2013 12 13  291107·050049
 2013 12 16  751119.849976
 2013 12 17  141118.890015
 2013 12 18  701133.719971
 2013 12 19  581125·449951
 2013 12 20  921146·469971
 2013 12 23  101157.219971
 2013 12 24  231161.800049
 2013 12 26  941162·650024
 2013 12 27  391161.089966
 2013 12 30  521160·589966
 2013 12 31  591163.640015
 2014 01 02 951150.719971
 2014 01 03 21156.089966
 2014 01 06 571147·160034
 2014 01 07 271157·630005
 2014 01 08 411157.459961
 2014 01 09 941158·349976
 2014 01 10 711164·530029
 2014 01 13 31148·089966
 2014 01 14 401163·430054
 2014 01 15 531171.349976
 2014 01 16 631173.130005
 2014 01 17 871168.430054
 2014 01 21 231175.719971
 2014 01 22 431181.290039
 2014 01 23 261172.400024
 2014 01 24 51144.130005
 2014 01 27 461127.729980
 2014 01 28 511138.239990
 2014 01 29 801122.449951
 2014 01 30 61139·359985
 2014 01 31 921130·880005
 2014 02 03 901094.579956
 2014 02 04 691102·839966
 2014 02 05 671093.589966
 2014 02 06 671103.930054
 2014 02 07 981116·550049
 2014 02 10 621118.729980
 2014 02 11 871129·160034
 2014 02 12 21132·540039
 2014 02 13 371147.790039
 2014 02 14 531149.209961
 2014 02 18 931161.479980
 2014 02 19 541149·069946
 2014 02 20 961162·119995
 2014 02 21 621164.630005
 2014 02 24 341174·550049
 2014 02 25 61173·949951
 2014 02 26 881181·719971
 2014 02 27 331187.939941
 2014 02 28 861183·030029
 2014 03 03 621176·359985
 2014 03 04 501208·650024
 2014 03 05 341205·910034
 2014 03 06 491204.540039
 2014 03 07 561203·319946
 2014 03 10 451200.540039
 2014 03 11 601187.050049
 2014 03 12 491191.369995
 2014 03 13 441176·739990
 2014 03 14 621181·410034
 2014 03 17 301188·229980
 2014 03 18 351205·040039
 2014 03 19 71195.660034
 2014 03 20 131198.969971
 2014 03 21 881193·729980
 2014 03 24 851178·229980
 2014 03 25 521178.050049
 2014 03 26 361155.489990
 2014 03 27 31151.439941
 2014 03 28 971151.810059
 2014 03 31 111173.040039
 2014 04 01 931188·699951
 2014 04 02 701192·810059
 2014 04 03 971181·119995
 2014 04 04 411153.380005
 2014 04 07 741135·780029
 2014 04 08 71144·239990
 2014 04 09 361159·959961
 2014 04 10 221127.660034
 2014 04 11 901111.439941
 2014 04 14 591115·349976
 2014 04 15 891119·489990
 2014 04 16 621131·770020
 2014 04 17 801137.900024
 2014 04 21 941142·310059
 2014 04 22 561155·609985
 2014 04 23 921147·079956
 2014 04 24 61144·349976
 2014 04 25 81123·030029
 2014 04 28 631117·060059
 2014 04 29 691120·829956
 2014 04 30 571126.859985
 2014 05 01 191125·969971
 2014 05 02 601128·800049
 2014 05 05 741126·300049
 2014 05 06 441108.010010
 2014 05 07 711108·550049
 2014 05 08 231097.430054
 2014 05 09 151107.219971
 2014 05 12 71133·650024
 2014 05 13 331121.160034
 2014 05 14 521103.140015
 2014 05 15 231095·989990
 2014 05 16 81102·910034
 2014 05 19 01114·430054
 2014 05 20 721097.900024
 2014 05 21 541103·630005
 2014 05 22 351113·869995
 2014 05 23 911126·189941
 2014 05 27 341142·199951
 2014 05 28 901136·680054
 2014 05 29 11140·069946
 2014 05 30 491134·500000
 2014 06 02 131128·900024
 2014 06 03 381126·150024
 2014 06 04 431131.219971
 2014 06 05 451153.939941
 2014 06 06 91165·209961
 2014 06 09 291175·880005
 2014 06 10 251172.709961
 2014 06 11 711166·709961
 2014 06 12 491159·400024
 2014 06 13 201162.680054
 2014 06 16 341166.819946
 2014 06 17 481176.619995
 2014 06 18 811183.130005
 2014 06 19 931184.030029
 2014 06 20 841188·430054
 2014 06 23 191184.949951
 2014 06 24 821173.239990
 2014 06 25 551182·680054
 2014 06 26 121180·709961
 2014 06 27 531189.500000
 2014 06 30 531192.959961
 2014 07 01 361205.949951
 2014 07 02 811199.500000
 2014 07 03 451208.150024
 2014 07 07 181186·739990
 2014 07 08 941172·150024
 2014 07 09 791173.810059
 2014 07 10 141161.859985
 2014 07 11 271159.930054
 2014 07 14 101167·209961
 2014 07 15 191153·810059
 2014 07 16 41151·550049
 2014 07 17 571133·599976
 2014 07 18 911151·609985
 2014 07 21 391146·660034
 2014 07 22 841156·150024
 2014 07 23 81158.109985
 2014 07 24 681156.260010
 2014 07 25 21144·719971
 2014 07 28 481139·500000
 2014 07 29 51141.640015
 2014 07 30 991146·569946
 2014 07 31 951120.069946
 2014 08 01 161114.859985
 2014 08 04 981124.819946
 2014 08 05 651121·560059
 2014 08 06 321125·550049
 2014 08 07 311119.760010
 2014 08 08 621131·349976
 2014 08 11 711141·930054
 2014 08 12 501133·030029
 2014 08 13 631141·780029
 2014 08 14 991143·339966
 2014 08 15 511141.650024
 2014 08 18 121158·400024
 2014 08 19 51162·469971
 2014 08 20 341157·510010
 2014 08 21 611160.030029
 2014 08 22 71160·339966
 2014 08 25 771165.219971
 2014 08 26 171175·170044
 2014 08 27 821172·709961
 2014 08 28 461165.949951
 2014 08 29 241174.349976
 2014 09 02 231179.469971
 2014 09 03 211172·199951
 2014 09 04 691167·209961
 2014 09 05 131170.130005
 2014 09 08 521172·310059
 2014 09 09 101158.500000
 2014 09 10 371164·989990
 2014 09 11 401172.339966
 2014 09 12 311160.609985
 2014 09 15 51146.520020
 2014 09 16 391150.969971
 2014 09 17 241153·890015
 2014 09 18 101159.270020
 2014 09 19 881146·920044
 2014 09 22 881129·359985
 2014 09 23 81118·719971
 2014 09 24 631128·310059
 2014 09 25 651110.239990
 2014 09 26 211119·329956
 2014 09 29 611117·910034
 2014 09 30 921101.680054
 2014 10 01 691085.410034
 2014 10 02 11096.380005
 2014 10 03 791104.739990
 2014 10 06 211094.650024
 2014 10 07 551076.310059
 2014 10 08 171097·119995
 2014 10 09 801067·989990
 2014 10 10 21053.319946
 2014 10 13 61049·300049
 2014 10 14 811061·599976
 2014 10 15 81072·449951
 2014 10 16 91086.109985
 2014 10 17 281082·329956
 2014 10 20 311094·969971
 2014 10 21 321112·849976
 2014 10 22 431096·869995
 2014 10 23 531116.489990
 2014 10 24 301118.819946
 2014 10 27 461117·479980
 2014 10 28 291149·449951
 2014 10 29 371146·369995
 2014 10 30 661155.770020
 2014 10 31 711173·510010
 2014 11 03 181170·199951
 2014 11 04 631165·420044
 2014 11 05 521167.069946
 2014 11 06 491171.859985
 2014 11 07 841173.319946
 2014 11 10 361179.569946
 2014 11 11 251179.959961
 2014 11 12 501186.469971
 2014 11 13 301175·420044
 2014 11 14 881173.810059
 2014 11 17 491164.229980
 2014 11 18 681170.280029
 2014 11 19 791157.689941
 2014 11 20 761170.750000
 2014 11 21 111172·420044
 2014 11 24 221186·939941
 2014 11 25 821186.329956
 2014 11 26 821190.619995
 2014 11 28 251173.229980
 2014 12 01 561154·050049
 2014 12 02 151168.449951
 2014 12 03 121179·010010
 2014 12 04 271173.010010
 2014 12 05 401182.430054
 2014 12 08 781167.209961
 2014 12 09 981188·060059
 2014 12 10 821161·859985
 2014 12 11 671166·959961
 2014 12 12 971152·439941
 2014 12 15 971140·300049
 2014 12 16 771139·369995
 2014 12 17 571174.839966
 2014 12 18 211192·160034
 2014 12 19 901195·959961
 2014 12 22 241201.859985
 2014 12 23 541202·439941
 2014 12 24 271206·780029
 2014 12 26 831215·209961
 2014 12 29 631219·109985
 2014 12 30 271213.050049
 2014 12 31 131204.699951
 2015 01 02  91198·800049
 2015 01 05  551181·349976
 2015 01 06  701161·310059
 2015 01 07  71175.969971
 2015 01 08  241196.130005
 2015 01 09  881185.680054
 2015 01 12  31180.089966
 2015 01 13  591180·640015
 2015 01 14  101177·060059
 2015 01 15  761154·709961
 2015 01 16  691176·650024
 2015 01 20  431170.250000
 2015 01 21  731166.250000
 2015 01 22  561190.369995
 2015 01 23  371188·930054
 2015 01 26  601200.739990
 2015 01 27  451194·660034
 2015 01 28  921175.119995
 2015 01 29  21190.180054
 2015 01 30  361165.390015
 2015 02 02  831175.510010
 2015 02 03  701196·989990
 2015 02 04  831191.439941
 2015 02 05  201208.709961
 2015 02 06  681205.459961
 2015 02 09  51195·829956
 2015 02 10  241203·180054
 2015 02 11  891201.550049
 2015 02 12  81216.270020
 2015 02 13  331223·130005
 2015 02 17  941225·010010
 2015 02 18  431227.949951
 2015 02 19  321227·910034
 2015 02 20  191231.790039
 2015 02 23  881231.829956
 2015 02 24  71233.979980
 2015 02 25  991235.099976
 2015 02 26  481239·109985
 2015 02 27  241233·369995
 2015 03 02  311242.619995
 2015 03 03  901234·760010
 2015 03 04  361230.729980
 2015 03 05  461234·310059
 2015 03 06  911217.520020
 2015 03 09  111223·589966
 2015 03 10  191208·469971
 2015 03 11  241215.780029
 2015 03 12  871236·640015
 2015 03 13  941232.140015
 2015 03 16  601239·780029
 2015 03 17  521242·229980
 2015 03 18  451252.140015
 2015 03 19  971254.859985
 2015 03 20  471266·369995
 2015 03 23  491264.709961
 2015 03 24  151263·459961
 2015 03 25  991233·849976
 2015 03 26  941231·989990
 2015 03 27  591240·410034
 2015 03 30  731257·800049
 2015 03 31  91252.770020
 2015 04 01  371251.709961
 2015 04 02  511255·660034
 2015 04 06  181260.540039
 2015 04 07  571253·359985
 2015 04 08  411262·709961
 2015 04 09  201259.109985
 2015 04 10  771264.770020
 2015 04 13  11265·589966
 2015 04 14  921265·349976
 2015 04 15  841275.349976
 2015 04 16  991272.900024
 2015 04 17  221251.859985
 2015 04 20  41264·920044
 2015 04 21  881264.150024
 2015 04 22  601265·479980
 2015 04 23  261271·540039
 2015 04 24  141267.540039
 2015 04 27  01252·699951
 2015 04 28  601259·359985
 2015 04 29  461246·949951
 2015 04 30  861220.130005
 2015 05 01  161228·109985
 2015 05 04  251233·219971
 2015 05 05  371215.420044
 2015 05 06  71219.359985
 2015 05 07  541225.540039
 2015 05 08  61234·930054
 2015 05 11  821235·829956
 2015 05 12  911233.130005
 2015 05 13  581232·280029
 2015 05 14  771245·109985
 2015 05 15  871243·949951
 2015 05 18  741257.520020
 2015 05 19  971255.660034
 2015 05 20  391257.739990
 2015 05 21  841256.739990
 2015 05 22  211252.219971
 2015 05 26  661238·760010
 2015 05 27  171254·359985
 2015 05 28  301253·099976
 2015 05 29  191246.530029
 2015 06 01  841249.619995
 2015 06 02  621251·800049
 2015 06 03  51264.579956
 2015 06 04  801251·290039
 2015 06 05  941261.010010
 2015 06 08  491253.699951
 2015 06 09  181249.660034
 2015 06 10  431266·930054
 2015 06 11  661268·920044
 2015 06 12  791265.020020
 2015 06 15  991261.040039
 2015 06 16  711269·530029
 2015 06 17  951268·329956
 2015 06 18  761284.680054
 2015 06 19  41284·660034
 2015 06 22  511292·390015
 2015 06 23  981295·800049
 2015 06 24  921283·920044
 2015 06 25  171283.280029
 2015 06 26  961279·800049
 2015 06 29  211246.750000
 2015 06 30  21253·949951
 2015 07 01  431256·400024
 2015 07 02  451248.260010
 2015 07 06  331246·959961
 2015 07 07  51248·050049
 2015 07 08  131228.959961
 2015 07 09  601234.150024
 2015 07 10  271252.020020
 2015 07 13  281265.349976
 2015 07 14  861273.329956
 2015 07 15  281264·520020
 2015 07 16  231272.829956
 2015 07 17  211267.089966
 2015 07 20  411260·219971
 2015 07 21  641254.569946
 2015 07 22  651258·349976
 2015 07 23  591244·969971
 2015 07 24  871225.989990
 2015 07 27  51214·609985
 2015 07 28  211224.599976
 2015 07 29  431229.599976
 2015 07 30  541232·069946
 2015 07 31  131238.680054
 2015 08 03  881231.790039
 2015 08 04  981228.849976
 2015 08 05  991231·750000
 2015 08 06  771215·849976
 2015 08 07  821206.900024
 2015 08 10  741222·670044
 2015 08 11  31211.140015
 2015 08 12  91208.979980
 2015 08 13  491204.739990
 2015 08 14  471212·689941
 2015 08 17  751225.089966
 2015 08 18  481214·890015
 2015 08 19  581202.979980
 2015 08 20  181172.520020
 2015 08 21  441156.790039
 2015 08 24  561111.689941
 2015 08 25  21104·099976
 2015 08 26  101132·189941
 2015 08 27  681153·609985
 2015 08 28  211162.910034
 2015 08 31  11159.449951
 2015 09 01  761128.050049
 2015 09 02  291146·030029
 2015 09 03  571145·150024
 2015 09 04  01136·170044
 2015 09 08  901161.760010
 2015 09 09  321148.229980
 2015 09 10  01153.030029
 2015 09 11  661157·790039
 2015 09 14  531153·500000
 2015 09 15  101166.000000
 2015 09 16  141175·199951
 2015 09 17  951180·689941
 2015 09 18  901163·349976
 2015 09 21  201161.089966
 2015 09 22  871143.030029
 2015 09 23  51140.050049
 2015 09 24  521137·540039
 2015 09 25  421122·790039
 2015 09 28  311090.569946
 2015 09 29  411083.910034
 2015 09 30  141100·689941
 2015 10 01  841097·550049
 2015 10 02  851114·119995
 2015 10 05  721141·640015
 2015 10 06  761133·689941
 2015 10 07  771152·599976
 2015 10 08  111163.239990
 2015 10 09  921165·359985
 2015 10 12  631164.400024
 2015 10 13  781147.839966
 2015 10 14  981136·969971
 2015 10 15  191162.770020
 2015 10 16  271162·310059
 2015 10 19  681164.300049
 2015 10 20  571163·270020
 2015 10 21  991144.949951
 2015 10 22  421154·520020
 2015 10 23  551166.060059
 2015 10 26  281159.500000
 2015 10 27  01145·290039
 2015 10 28  91178·719971
 2015 10 29  691165.630005
 2015 10 30  731161·859985
 2015 11 02  171186·089966
 2015 11 03  531191·579956
 2015 11 04  681190.380005
 2015 11 05  801190·689941
 2015 11 06  681199.750000
 2015 11 09  261184·430054
 2015 11 10  331187·699951
 2015 11 11  611178·069946
 2015 11 12  981154.810059
 2015 11 13  11146.550049
 2015 11 16  701156.079956
 2015 11 17  551153.209961
 2015 11 18  761171.750000
 2015 11 19  791166·729980
 2015 11 20  121175.150024
 2015 11 23  241180·359985
 2015 11 24  961188.810059
 2015 11 25  871198·020020
 2015 11 27  151202.380005
 2015 11 30  571198·109985
 2015 12 01  771204·160034
 2015 12 02  731191·689941
 2015 12 03  601170.569946
 2015 12 04  661183.400024
 2015 12 07  631164·300049
 2015 12 08  141159.400024
 2015 12 09  551145.869995
 2015 12 10  901149.020020
 2015 12 11  241123·609985
 2015 12 14  111115·859985
 2015 12 15  301131.550049
 2015 12 16  901148.969971
 2015 12 17  531135·359985
 2015 12 18  871121·020020
 2015 12 21  431127·739990
 2015 12 22  561137.689941
 2015 12 23  701152.819946
 2015 12 24  951154·760010
 2015 12 28  751148.209961
 2015 12 29  991160.520020
 2015 12 30  191149·640015
 2015 12 31  81135.890015
 2016 01 04 331108·619995
 2016 01 05 581110·439941
 2016 01 06 691094·369995
 2016 01 07 281064.569946
 2016 01 08 491046·199951
 2016 01 11 961041·900024
 2016 01 12 141044·699951
 2016 01 13 811010·190002
 2016 01 14 781025·670044
 2016 01 15 01007·719971
 2016 01 19 74994.869995
 2016 01 20 15999·309998
 2016 01 21 4997·340027
 2016 01 22 841020·659973
 2016 01 25 91997.369995
 2016 01 26 71017·969971
 2016 01 27 311002·750000
 2016 01 28 841003·270020
 2016 01 29 371035.380005
 2016 02 01 581032.390015
 2016 02 02 931008.840027
 2016 02 03 661010·299988
 2016 02 04 41014.789978
 2016 02 05 92985·619995
 2016 02 08 45969.340027
 2016 02 09 15963.900024
 2016 02 10 12963·479980
 2016 02 11 60953·719971
 2016 02 12 70971·989990
 2016 02 16 45995·799988
 2016 02 17 51011.130005
 2016 02 18 371004·710022
 2016 02 19 731010·010010
 2016 02 22 941021.739990
 2016 02 23 521012.150024
 2016 02 24 241022·080017
 2016 02 25 881031.579956
 2016 02 26 251037·180054
 2016 02 29 471033·900024
 2016 03 01 451054.489990
 2016 03 02 691065·670044
 2016 03 03 261076.050049
 2016 03 04 101081·930054
 2016 03 07 531094.150024
 2016 03 08 991067·880005
 2016 03 09 91072·770020
 2016 03 10 841063.989990
 2016 03 11 211087.560059
 2016 03 14 851084·250000
 2016 03 15 121066·670044
 2016 03 16 391074.510010
 2016 03 17 511091·250000
 2016 03 18 581101·670044
 2016 03 21 991098.579956
 2016 03 22 691097.339966
 2016 03 23 671075·699951
 2016 03 24 741079.540039
 2016 03 28 571080·229980
 2016 03 29 931109·079956
 2016 03 30 201110·439941
 2016 03 31 161114·030029
 2016 04 01 01117.680054
 2016 04 04 551108·540039
 2016 04 05 861095.849976
 2016 04 06 901108.810059
 2016 04 07 641092.790039
 2016 04 08 241097.310059
 2016 04 11 641094·339966
 2016 04 12 281105.709961
 2016 04 13 131129·930054
 2016 04 14 951128.589966
 2016 04 15 811130.920044
 2016 04 18 861139·280029
 2016 04 19 351140·229980
 2016 04 20 861142·290039
 2016 04 21 861135·770020
 2016 04 22 471146·689941
 2016 04 25 421138.099976
 2016 04 26 421150·729980
 2016 04 27 561154·150024
 2016 04 28 151140.400024
 2016 04 29 741130.849976
 2016 05 02 311140.920044
 2016 05 03 891121.760010
 2016 05 04 241113.130005
 2016 05 05 911107.949951
 2016 05 06 491114.719971
 2016 05 09 131118.250000
 2016 05 10 301128·829956
 2016 05 11 831114.739990
 2016 05 12 141108·599976
 2016 05 13 761102·439941
 2016 05 16 151116·209961
 2016 05 17 621097·680054
 2016 05 18 701102.949951
 2016 05 19 561094·780029
 2016 05 20 841112·280029
 2016 05 23 671111.369995
 2016 05 24 861135·310059
 2016 05 25 511141.020020
 2016 05 26 711139.750000
 2016 05 27 591150.449951
 2016 05 31 571154·790039
 2016 06 01 871163.040039
 2016 06 02 311170·579956
 2016 06 03 271164.130005
 2016 06 06 11176.869995
 2016 06 07 151179.969971
 2016 06 08 461188.949951
 2016 06 09 841181.199951
 2016 06 10 631163·930054
 2016 06 13 111150.699951
 2016 06 14 231147·819946
 2016 06 15 681149·300049
 2016 06 16 131148.189941
 2016 06 17 741144·699951
 2016 06 20 931157·699951
 2016 06 21 411153·869995
 2016 06 22 431148·969971
 2016 06 23 291172·219971
 2016 06 24 131127·540039
 2016 06 27 921089.650024
 2016 06 28 741107·300049
 2016 06 29 281131·619995
 2016 06 30 651151·920044
 2016 07 01 331156.770020
 2016 07 05 491139.449951
 2016 07 06 461147.329956
 2016 07 07 551149.760010
 2016 07 08 21177·359985
 2016 07 11 371190.030029
 2016 07 12 831205·890015
 2016 07 13 151201·160034
 2016 07 14 631202.170044
 2016 07 15 331205.310059
 2016 07 18 641207·910034
 2016 07 19 21200·449951
 2016 07 20 31209·739990
 2016 07 21 561203.859985
 2016 07 22 401212·890015
 2016 07 25 971209·819946
 2016 07 26 341216.859985
 2016 07 27 501218·930054
 2016 07 28 871217·329956
 2016 07 29 71219.939941
 2016 08 01 951219·119995
 2016 08 02 841202·349976
 2016 08 03 41212·729980
 2016 08 04 641213·760010
 2016 08 05 491231·300049
 2016 08 08 521230.420044
 2016 08 09 171231·739990
 2016 08 10 231223·270020
 2016 08 11 841229.119995
 2016 08 12 731229·819946
 2016 08 15 761241.859985
 2016 08 16 671231.130005
 2016 08 17 121227.680054
 2016 08 18 921236·849976
 2016 08 19 571236.770020
 2016 08 22 31239·739990
 2016 08 23 721248.579956
 2016 08 24 781237.250000
 2016 08 25 611240.000000
 2016 08 26 621238·030029
 2016 08 29 251244.939941
 2016 08 30 241246.030029
 2016 08 31 121239·910034
 2016 09 01 11239·800049
 2016 09 02 611251·829956
 2016 09 06 501253·369995
 2016 09 07 611261.010010
 2016 09 08 11258.359985
 2016 09 09 921219.209961
 2016 09 12 01235.869995
 2016 09 13 831212.319946
 2016 09 14 681211·589966
 2016 09 15 561227.020020
 2016 09 16 441224·780029
 2016 09 19 791232·530029
 2016 09 20 361228.329956
 2016 09 21 161245.040039
 2016 09 22 751263.439941
 2016 09 23 751254·619995
 2016 09 26 601240·939941
 2016 09 27 591246·380005
 2016 09 28 121255·670044
 2016 09 29 191237·750000
 2016 09 30 221251·650024
 2016 10 03 991245·780029
 2016 10 04 01239.780029
 2016 10 05 891248.369995
 2016 10 06 281246·239990
 2016 10 07 741236.560059
 2016 10 10 81250·760010
 2016 10 11 841227.619995
 2016 10 12 111227·229980
 2016 10 13 461215.750000
 2016 10 14 291212·410034
 2016 10 17 301210.140015
 2016 10 18 261217.300049
 2016 10 19 31222.640015
 2016 10 20 841219·790039
 2016 10 21 771218·099976
 2016 10 24 561226.449951
 2016 10 25 591216·099976
 2016 10 26 161204.750000
 2016 10 27 01189·949951
 2016 10 28 71187·609985
 2016 10 31 501191·390015
 2016 11 01 941177.939941
 2016 11 02 11162·520020
 2016 11 03 111156·890015
 2016 11 04 411163·439941
 2016 11 07 121192·250000
 2016 11 08 31195.140015
 2016 11 09 241232·160034
 2016 11 10 181251.609985
 2016 11 11 901282.380005
 2016 11 14 581298.599976
 2016 11 15 281302.140015
 2016 11 16 951302.199951
 2016 11 17 721309.479980
 2016 11 18 421315.640015
 2016 11 21 301322.229980
 2016 11 22 101334.339966
 2016 11 23 271342·089966
 2016 11 25 541347.199951
 2016 11 28 611329.829956
 2016 11 29 251328·219971
 2016 11 30 491322.339966
 2016 12 01 191313·800049
 2016 12 02 781314·250000
 2016 12 05 281337·790039
 2016 12 06 571352·670044
 2016 12 07 891364.510010
 2016 12 08 631386·369995
 2016 12 09 331388·069946
 2016 12 12 951373·140015
 2016 12 13 381373·530029
 2016 12 14 221356·020020
 2016 12 15 771366.410034
 2016 12 16 331364.400024
 2016 12 19 681371.680054
 2016 12 20 871383·959961
 2016 12 21 231375.189941
 2016 12 22 641362.660034
 2016 12 23 31371·510010
 2016 12 27 141377·709961
 2016 12 28 601360.829956
 2016 12 29 81363.180000
 2016 12 30 931357.130000
 2017 01 03  861365·490000
 2017 01 04  991387.950000
 2017 01 05  91371.940000
 2017 01 06  151367.280000
 2017 01 09  91357.490000
 2017 01 10  781370.900000
 2017 01 11  361373·300000
 2017 01 12  681361.070000
 2017 01 13  131372.050000
 2017 01 17  621352·320000
 2017 01 18  831358.560000
 2017 01 19  791345.740000
 2017 01 20  571351.850000
 2017 01 23  371347·840000
 2017 01 24  691369·210000
 2017 01 25  971382.440000
 2017 01 26  221375.600000
 2017 01 27  161370·700000
 2017 01 30  391352.330000
 2017 01 31  971361·820000
 2017 02 01  141361·230000
 2017 02 02  381357·430000
 2017 02 03  621377.840000
 2017 02 06  811366·660000
 2017 02 07  651361·060000
 2017 02 08  641358.740000
 2017 02 09  311378·530000
 2017 02 10  731388·840000
 2017 02 13  321392.380000
 2017 02 14  841396·650000
 2017 02 15  661404.210000
 2017 02 16  241399.130000
 2017 02 17  961399·860000
 2017 02 21  101410·340000
 2017 02 22  101403·860000
 2017 02 23  91394·620000
 2017 02 24  641394.520000
 2017 02 27  801407·970000
 2017 02 28  341386.680000
 2017 03 01  291413·640000
 2017 03 02  681395·670000
 2017 03 03  571394.130000
 2017 03 06  321384.250000
 2017 03 07  91374·880000
 2017 03 08  641366·040000
 2017 03 09  281360·120000
 2017 03 10  211365.260000
 2017 03 13  01370.280000
 2017 03 14  331362.380000
 2017 03 15  71382·830000
 2017 03 16  481386·030000
 2017 03 17  761391.520000
 2017 03 20  831384.100000
 2017 03 21  311346·550000
 2017 03 22  801345.600000
 2017 03 23  391353.430000
 2017 03 24  461354·640000
 2017 03 27  641357·320000
 2017 03 28  111367.260000
 2017 03 29  141371·640000
 2017 03 30  771382.350000
 2017 03 31  931385.920000
 2017 04 03  621369.670000
 2017 04 04  501368.180000
 2017 04 05  581352·140000
 2017 04 06  301364·430000
 2017 04 07  761364.560000
 2017 04 10  241367·090000
 2017 04 11  971376.950000
 2017 04 12  151359·200000
 2017 04 13  221345.240000
 2017 04 17  361361.180000
 2017 04 18  241361.890000
 2017 04 19  101367·130000
 2017 04 20  951384·150000
 2017 04 21  101379·850000
 2017 04 24  971397.940000
 2017 04 25  31411.080000
 2017 04 26  131419·430000
 2017 04 27  991417·130000
 2017 04 28  961400·430000
 2017 05 01  61407·360000
 2017 05 02  211399·360000
 2017 05 03  761390.920000
 2017 05 04  301388·850000
 2017 05 05  581397·000000
 2017 05 08  871391.640000
 2017 05 09  431391·860000
 2017 05 10  281399·590000
 2017 05 11  211390.200000
 2017 05 12  71382.770000
 2017 05 15  251393·920000
 2017 05 16  481394·680000
 2017 05 17  841355·890000
 2017 05 18  981361·080000
 2017 05 19  721367·330000
 2017 05 22  721377.140000
 2017 05 23  591380.980000
 2017 05 24  61382·510000
 2017 05 25  591383.390000
 2017 05 26  71382.240000
 2017 05 30  841371·190000
 2017 05 31  01370.210000
 2017 06 01  881396·060000
 2017 06 02  821405·390000
 2017 06 05  221396.450000
 2017 06 06  721394·900000
 2017 06 07  821396.670000
 2017 06 08  571415.610000
 2017 06 09  611421·710000
 2017 06 12  441419.210000
 2017 06 13  941425·980000
 2017 06 14  111417.570000
 2017 06 15  131410·080000
 2017 06 16  581406·730000
 2017 06 19  971418.080000
 2017 06 20  531402·970000
 2017 06 21  181399·250000
 2017 06 22  841404·540000
 2017 06 23  931414·780000
 2017 06 26  121416·640000
 2017 06 27  371403·520000
 2017 06 28  171425.270000
 2017 06 29  71416·200000
 2017 06 30  471415.360000
 2017 07 03  581426.680000
 2017 07 05  741420.150000
 2017 07 06  891400·810000
 2017 07 07  381415.840000
 2017 07 10  951408.470000
 2017 07 11  11413·050000
 2017 07 12  151424.320000
 2017 07 13  931425·660000
 2017 07 14  851428·820000
 2017 07 17  661431.600000
 2017 07 18  851427.610000
 2017 07 19  431441.770000
 2017 07 20  911442·350000
 2017 07 21  641435·840000
 2017 07 24  251438.050000
 2017 07 25  441450·390000
 2017 07 26  21442·280000
 2017 07 27  141433·620000
 2017 07 28  841429.260000
 2017 07 31  781425·140000
 2017 08 01  291428·330000
 2017 08 02  601412·900000
 2017 08 03  391405.230000
 2017 08 04  531412.320000
 2017 08 07  111414.170000
 2017 08 08  711410·150000
 2017 08 09  891396·950000
 2017 08 10  991372·540000
 2017 08 11  111374.230000
 2017 08 14  411394.310000
 2017 08 15  601383.240000
 2017 08 16  731383.530000
 2017 08 17  161358.940000
 2017 08 18  891357.790000
 2017 08 21  31356·900000
 2017 08 22  561371.540000
 2017 08 23  401369·740000
 2017 08 24  601373·880000
 2017 08 25  921377.450000
 2017 08 28  571382·230000
 2017 08 29  201383.680000
 2017 08 30  231391.320000
 2017 08 31  291405.280000
 2017 09 01  51413·570000
 2017 09 05  191399.660000
 2017 09 06  711402.200000
 2017 09 07  381398.670000
 2017 09 08  581399·430000
 2017 09 11  261414.830000
 2017 09 12  241423·460000
 2017 09 13  701426·890000
 2017 09 14  971425·020000
 2017 09 15  531431·710000
 2017 09 18  261441·080000
 2017 09 19  11440.400000
 2017 09 20  301445·420000
 2017 09 21  371444.180000
 2017 09 22  471450.780000
 2017 09 25  301451.960000
 2017 09 26  871456·860000
 2017 09 27  431484·810000
 2017 09 28  791488.790000
 2017 09 29  841490.860000
 2017 10 02  251509·470000
 2017 10 03  571511.970000
 2017 10 04  441507.760000
 2017 10 05  121512·090000
 2017 10 06  261510·220000
 2017 10 09  931503·560000
 2017 10 10  841508.010000
 2017 10 11  901506·920000
 2017 10 12  971505·160000
 2017 10 13  881502·660000
 2017 10 16  681502.680000
 2017 10 17  181497.500000
 2017 10 18  691505·140000
 2017 10 19  61502·040000
 2017 10 20  921509·250000
 2017 10 23  221497·490000
 2017 10 24  991500·420000
 2017 10 25  341493·480000
 2017 10 26  731497·460000
 2017 10 27  521508·320000
 2017 10 30  681490·900000
 2017 10 31  851502.530000


 2017 11 01  571492.780000
 2017 11 02  841496·550000
 2017 11 03  841494.910000
 2017 11 06  971497.960000
 2017 11 07  121479·090000
 2017 11 08  171481·730000
 2017 11 09  771475·020000
 2017 11 10  331475.270000
 2017 11 13  331475·070000
 2017 11 14  781471·260000
 2017 11 15  41464·090000
 2017 11 16  811486.880000
 2017 11 17  381492.820000
 2017 11 20  161503.400000
 2017 11 21  481518·890000
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

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

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

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