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  61168.970001
 1987 09 11  53170.539993
 1987 09 14  47170·429993
 1987 09 15  33169.199997
 1987 09 16  26168·919998
 1987 09 17  42168·820007
 1987 09 18  0168.750000
 1987 09 21  48167·399994
 1987 09 22  14167·559998
 1987 09 23  87168.649994
 1987 09 24  11168·720001
 1987 09 25  17168.850006
 1987 09 28  75169·520004
 1987 09 29  68169·059998
 1987 09 30  91170·809998
 1987 10 01  86171.399994
 1987 10 02  85172.080002
 1987 10 05  91172·539993
 1987 10 06  80170·210007
 1987 10 07  23168.869995
 1987 10 08  43167.059998
 1987 10 09  90166·119995
 1987 10 12  39163.860001
 1987 10 13  22164·139999
 1987 10 14  76161.789993
 1987 10 15  19159.660004
 1987 10 16  57152.740005
 1987 10 19  3133·600006
 1987 10 20  33121·389999
 1987 10 21  62130·649994
 1987 10 22  47124.570000
 1987 10 23  9121·589996
 1987 10 26  89110.330002
 1987 10 27  24108.510002
 1987 10 28  46106·080002
 1987 10 29  10110.800003
 1987 10 30  47118.260002
 1987 11 02  38120.209999
 1987 11 03  17117·720001
 1987 11 04  0117·199997
 1987 11 05  30118·940002
 1987 11 06  59119·330002
 1987 11 09  49117·620003
 1987 11 10  98115.559998
 1987 11 11  89116.260002
 1987 11 12  70118.349998
 1987 11 13  54118.309998
 1987 11 16  48118·269997
 1987 11 17  99116·300003
 1987 11 18  76116.690002
 1987 11 19  70115.110001
 1987 11 20  19114.449997
 1987 11 23  61114.470001
 1987 11 24  11115·580002
 1987 11 25  61115.970001
 1987 11 27  6115·610001
 1987 11 30  1111.699997
 1987 12 01  30111·269997
 1987 12 02  12111·110001
 1987 12 03  28108.940002
 1987 12 04  69106.500000
 1987 12 07  15106·430000
 1987 12 08  39107.239998
 1987 12 09  28108·889999
 1987 12 10  39108·620003
 1987 12 11  73109·320000
 1987 12 14  78112.070000
 1987 12 15  76114·360001
 1987 12 16  13116·820000
 1987 12 17  35116·940002
 1987 12 18  93119.459999
 1987 12 21  66119.919998
 1987 12 22  15119.309998
 1987 12 23  58120.800003
 1987 12 24  71121·589996
 1987 12 28  18119·000000
 1987 12 29  97118.300003
 1987 12 30  24119.500000
 1987 12 31  26120·419998
 1988 01 04 74123.500000
 1988 01 05 34126.129997
 1988 01 06 39127·000000
 1988 01 07 94128.029999
 1988 01 08 6123·839996
 1988 01 11 25122.519997
 1988 01 12 34121·230003
 1988 01 13 40121.300003
 1988 01 14 5121.779999
 1988 01 15 97123.669998
 1988 01 18 68124·050003
 1988 01 19 51124.440002
 1988 01 20 93121.760002
 1988 01 21 0121.629997
 1988 01 22 20122·790001
 1988 01 25 40123·680000
 1988 01 26 12123·250000
 1988 01 27 9123·370003
 1988 01 28 99124.309998
 1988 01 29 44125·239998
 1988 02 01 32125.720001
 1988 02 02 25125·940002
 1988 02 03 34125·379997
 1988 02 04 27125·510002
 1988 02 05 48125.769997
 1988 02 08 72125.260002
 1988 02 09 84125·519997
 1988 02 10 76127.160004
 1988 02 11 77128·029999
 1988 02 12 2129·210007
 1988 02 16 30129.899994
 1988 02 17 5130.220001
 1988 02 18 65130·570007
 1988 02 19 89131.229996
 1988 02 22 78132.369995
 1988 02 23 52132.520004
 1988 02 24 81133·419998
 1988 02 25 35134.009995
 1988 02 26 60134.169998
 1988 02 29 78136.100006
 1988 03 01 18136·259995
 1988 03 02 64137·360001
 1988 03 03 32137.750000
 1988 03 04 73138.059998
 1988 03 07 97139·059998
 1988 03 08 28140.360001
 1988 03 09 77141.639999
 1988 03 10 48140.509995
 1988 03 11 60140.589996
 1988 03 14 0140·839996
 1988 03 15 1140.940002
 1988 03 16 43141·910004
 1988 03 17 77142.690002
 1988 03 18 82142·720001
 1988 03 21 36141.960007
 1988 03 22 19142.350006
 1988 03 23 43143.070007
 1988 03 24 99141.429993
 1988 03 25 37140.380005
 1988 03 28 65139.210007
 1988 03 29 76140.360001
 1988 03 30 2140.029999
 1988 03 31 88142.149994
 1988 04 04 93140·399994
 1988 04 05 21140.720001
 1988 04 06 66142.110001
 1988 04 07 94142.880005
 1988 04 08 42144.100006
 1988 04 11 46144·690002
 1988 04 12 91145·320007
 1988 04 13 87145·199997
 1988 04 14 74141·669998
 1988 04 15 46141·119995
 1988 04 18 2142·089996
 1988 04 19 24142·550003
 1988 04 20 78141.699997
 1988 04 21 40141·259995
 1988 04 22 51141·699997
 1988 04 25 86142.250000
 1988 04 26 65143.119995
 1988 04 27 73143·649994
 1988 04 28 12144.070007
 1988 04 29 81145·009995
 1988 05 02 75144·729996
 1988 05 03 12145·320007
 1988 05 04 85145·220001
 1988 05 05 39144·779999
 1988 05 06 69144.639999
 1988 05 09 53143·710007
 1988 05 10 97143.339996
 1988 05 11 17140.970001
 1988 05 12 36141.289993
 1988 05 13 14142.169998
 1988 05 16 98142.179993
 1988 05 17 98141·750000
 1988 05 18 89139·919998
 1988 05 19 41139·600006
 1988 05 20 63140·149994
 1988 05 23 87139·199997
 1988 05 24 66139·460007
 1988 05 25 0139·789993
 1988 05 26 92140.279999
 1988 05 27 16140.089996
 1988 05 31 29141.369995
 1988 06 01 88142·869995
 1988 06 02 10142.800003
 1988 06 03 42143.500000
 1988 06 06 66144·179993
 1988 06 07 23144.210007
 1988 06 08 69145·729996
 1988 06 09 47146.550003
 1988 06 10 90147·089996
 1988 06 13 50147·320007
 1988 06 14 44147.889999
 1988 06 15 37148·130005
 1988 06 16 40147·369995
 1988 06 17 36147·149994
 1988 06 20 34147.240005
 1988 06 21 44147.610001
 1988 06 22 78148.630005
 1988 06 23 77148.949997
 1988 06 24 66149·229996
 1988 06 27 24148.740005
 1988 06 28 91149·490005
 1988 06 29 92149·559998
 1988 06 30 90151.300003
 1988 07 01 60151·029999
 1988 07 05 94151.279999
 1988 07 06 25151·009995
 1988 07 07 80151·149994
 1988 07 08 57151·160004
 1988 07 11 23151.110001
 1988 07 12 44150·729996
 1988 07 13 38150·679993
 1988 07 14 47151·149994
 1988 07 15 41151·419998
 1988 07 18 45151.419998
 1988 07 19 89150·690002
 1988 07 20 88151.100006
 1988 07 21 37150·360001
 1988 07 22 46149.520004
 1988 07 25 84149·440002
 1988 07 26 60149·610001
 1988 07 27 24148.770004
 1988 07 28 91148·960007
 1988 07 29 97149·889999
 1988 08 01 71150.500000
 1988 08 02 38150.630005
 1988 08 03 50150.669998
 1988 08 04 29150.649994
 1988 08 05 51150.309998
 1988 08 08 44150.110001
 1988 08 09 16148.929993
 1988 08 10 6146·860001
 1988 08 11 58146.679993
 1988 08 12 29146.949997
 1988 08 15 9145·360001
 1988 08 16 77145·570007
 1988 08 17 73145.380005
 1988 08 18 6145·500000
 1988 08 19 74145.679993
 1988 08 22 19144.259995
 1988 08 23 4144.000000
 1988 08 24 13144.949997
 1988 08 25 78144.240005
 1988 08 26 31144.449997
 1988 08 29 80144.889999
 1988 08 30 12145·139999
 1988 08 31 16145.740005
 1988 09 01 39144.559998
 1988 09 02 60145·479996
 1988 09 06 92145·729996
 1988 09 07 8146.070007
 1988 09 08 94146.649994
 1988 09 09 25147·229996
 1988 09 12 65147·250000
 1988 09 13 97147.380005
 1988 09 14 71147·820007
 1988 09 15 81147·740005
 1988 09 16 70148.029999
 1988 09 19 53147.850006
 1988 09 20 69147.949997
 1988 09 21 60147.830002
 1988 09 22 69147·619995
 1988 09 23 70147.830002
 1988 09 26 16147.130005
 1988 09 27 19146.779999
 1988 09 28 50146.990005
 1988 09 29 66148·000000
 1988 09 30 60149·089996
 1988 10 03 39147.800003
 1988 10 04 27147·770004
 1988 10 05 87148·080002
 1988 10 06 78148.250000
 1988 10 07 27148·600006
 1988 10 10 36148.610001
 1988 10 11 1148.500000
 1988 10 12 69147.949997
 1988 10 13 15147·970001
 1988 10 14 41148.199997
 1988 10 17 2148.149994
 1988 10 18 60148·710007
 1988 10 19 60148·610001
 1988 10 20 30149·149994
 1988 10 21 9148.949997
 1988 10 24 0148.660004
 1988 10 25 42148·449997
 1988 10 26 15148.139999
 1988 10 27 68146·669998
 1988 10 28 65147·169998
 1988 10 31 68147.250000
 1988 11 01 35147.210007
 1988 11 02 46146.970001
 1988 11 03 55147·130005
 1988 11 04 71146.250000
 1988 11 07 52144·759995
 1988 11 08 37145·270004
 1988 11 09 97144·800003
 1988 11 10 7145.009995
 1988 11 11 55143.669998
 1988 11 14 62142·910004
 1988 11 15 39143.000000
 1988 11 16 57141.309998
 1988 11 17 55140.710007
 1988 11 18 64140·860001
 1988 11 21 57139.949997
 1988 11 22 28139·869995
 1988 11 23 92140·410004
 1988 11 25 13140.139999
 1988 11 28 53140.089996
 1988 11 29 52140.649994
 1988 11 30 28142.009995
 1988 12 01 2142·559998
 1988 12 02 51142·770004
 1988 12 05 86143·449997
 1988 12 06 51143.929993
 1988 12 07 50144.009995
 1988 12 08 1143·750000
 1988 12 09 10143.860001
 1988 12 12 73143·449997
 1988 12 13 2143·169998
 1988 12 14 80143·179993
 1988 12 15 33143·169998
 1988 12 16 33144.339996
 1988 12 19 28144.529999
 1988 12 20 87144·479996
 1988 12 21 84144·199997
 1988 12 22 93144.509995
 1988 12 23 20144·880005
 1988 12 27 48144.669998
 1988 12 28 22144·899994
 1988 12 29 42145·699997
 1988 12 30 98147·369995
 1989 01 03  13146·789993
 1989 01 04  27148.389999
 1989 01 05  93148.750000
 1989 01 06  7149·830002
 1989 01 09  58149·600006
 1989 01 10  6149.229996
 1989 01 11  82149.270004
 1989 01 12  15149·809998
 1989 01 13  83149.929993
 1989 01 16  91149·949997
 1989 01 17  73149·699997
 1989 01 18  16150.830002
 1989 01 19  13151·289993
 1989 01 20  39151·399994
 1989 01 23  55150.949997
 1989 01 24  31151.440002
 1989 01 25  99151.779999
 1989 01 26  31152.520004
 1989 01 27  39152.919998
 1989 01 30  2153·020004
 1989 01 31  16153·850006
 1989 02 01  74154·380005
 1989 02 02  64154·940002
 1989 02 03  99155.690002
 1989 02 06  65155·580002
 1989 02 07  99156.839996
 1989 02 08  93157.000000
 1989 02 09  16156·559998
 1989 02 10  70155·070007
 1989 02 13  63154.699997
 1989 02 14  13154·979996
 1989 02 15  73155·559998
 1989 02 16  83156·289993
 1989 02 17  48157.070007
 1989 02 21  38156.770004
 1989 02 22  13155.389999
 1989 02 23  79155·410004
 1989 02 24  61154.250000
 1989 02 27  5153·960007
 1989 02 28  6154·559998
 1989 03 01  58154·669998
 1989 03 02  32155.679993
 1989 03 03  77156·320007
 1989 03 06  45157.240005
 1989 03 07  45157·529999
 1989 03 08  19157·899994
 1989 03 09  42157.800003
 1989 03 10  50157.750000
 1989 03 13  92157.979996
 1989 03 14  4157.729996
 1989 03 15  14158.330002
 1989 03 16  65159·259995
 1989 03 17  72156.710007
 1989 03 20  92155.300003
 1989 03 21  29156.160004
 1989 03 22  60156.029999
 1989 03 23  88156·009995
 1989 03 27  16155·880005
 1989 03 28  51156·570007
 1989 03 29  27156·800003
 1989 03 30  63156·759995
 1989 03 31  32157.899994
 1989 04 03  67158·289993
 1989 04 04  87157·970001
 1989 04 05  49158.520004
 1989 04 06  22158·399994
 1989 04 07  91159·270004
 1989 04 10  84159·460007
 1989 04 11  21160.330002
 1989 04 12  92161·210007
 1989 04 13  61160·529999
 1989 04 14  86161.630005
 1989 04 17  79161.449997
 1989 04 18  75162·289993
 1989 04 19  39162.460007
 1989 04 20  88162·589996
 1989 04 21  49163·309998
 1989 04 24  26163.289993
 1989 04 25  13163·279999
 1989 04 26  10163.600006
 1989 04 27  80164.279999
 1989 04 28  28164.679993
 1989 05 01  96164·300003
 1989 05 02  94164.550003
 1989 05 03  50164·779999
 1989 05 04  87165·169998
 1989 05 05  26165.720001
 1989 05 08  10165.229996
 1989 05 09  57165.309998
 1989 05 10  35165.639999
 1989 05 11  66166·050003
 1989 05 12  53167·119995
 1989 05 15  27167·320007
 1989 05 16  28167.250000
 1989 05 17  4168·270004
 1989 05 18  41168·990005
 1989 05 19  11169·639999
 1989 05 22  48169.520004
 1989 05 23  53169·059998
 1989 05 24  20169.479996
 1989 05 25  83170.119995
 1989 05 26  1171.009995
 1989 05 30  50170.580002
 1989 05 31  56171.529999
 1989 06 01  46172·399994
 1989 06 02  20173·410004
 1989 06 05  59172.369995
 1989 06 06  46172.169998
 1989 06 07  23172·940002
 1989 06 08  61173·229996
 1989 06 09  67173·369995
 1989 06 12  8173.320007
 1989 06 13  65172.619995
 1989 06 14  5172·380005
 1989 06 15  87171.029999
 1989 06 16  86171·449997
 1989 06 19  48171.050003
 1989 06 20  59170.690002
 1989 06 21  57170.250000
 1989 06 22  50170.619995
 1989 06 23  71171·440002
 1989 06 26  56171·160004
 1989 06 27  40171.789993
 1989 06 28  93170.809998
 1989 06 29  61168·070007
 1989 06 30  50167·419998
 1989 07 03  25167.600006
 1989 07 05  35167·949997
 1989 07 06  68168·639999
 1989 07 07  25170·160004
 1989 07 10  23170·740005
 1989 07 11  19171.179993
 1989 07 12  67171.929993
 1989 07 13  87172·279999
 1989 07 14  73172.470001
 1989 07 17  16172·990005
 1989 07 18  58172·860001
 1989 07 19  67174·089996
 1989 07 20  37173·880005
 1989 07 21  19173·910004
 1989 07 24  67172.910004
 1989 07 25  22172·789993
 1989 07 26  4173.399994
 1989 07 27  46174·229996
 1989 07 28  45174.119995
 1989 07 31  33174.500000
 1989 08 01  86174·220001
 1989 08 02  44174·380005
 1989 08 03  66175·360001
 1989 08 04  8175·380005
 1989 08 07  21176.589996
 1989 08 08  79176.660004
 1989 08 09  31176.729996
 1989 08 10  78177·059998
 1989 08 11  73176.559998
 1989 08 14  48175·690002
 1989 08 15  66175·820007
 1989 08 16  0175.869995
 1989 08 17  28175.649994
 1989 08 18  68175.940002
 1989 08 21  21174.639999
 1989 08 22  55174·479996
 1989 08 23  1175·669998
 1989 08 24  84177·009995
 1989 08 25  71177·100006
 1989 08 28  49177.089996
 1989 08 29  28176.850006
 1989 08 30  65177.440002
 1989 08 31  16178·199997
 1989 09 01  15178.710007
 1989 09 05  73178·820007
 1989 09 06  5178·130005
 1989 09 07  83178.429993
 1989 09 08  10179.160004
 1989 09 11  24178·289993
 1989 09 12  24178·869995
 1989 09 13  21178.809998
 1989 09 14  14177·559998
 1989 09 15  93176·690002
 1989 09 18  65176·380005
 1989 09 19  5176·350006
 1989 09 20  34176·190002
 1989 09 21  18176·419998
 1989 09 22  98176.800003
 1989 09 25  37175·990005
 1989 09 26  3176.550003
 1989 09 27  63176.229996
 1989 09 28  17177.369995
 1989 09 29  42178·210007
 1989 10 02  76178.830002
 1989 10 03  15179.369995
 1989 10 04  40179.389999
 1989 10 05  70179.919998
 1989 10 06  36180·449997
 1989 10 09  87180·779999
 1989 10 10  13180.270004
 1989 10 11  95179·710007
 1989 10 12  89179.529999
 1989 10 13  17172·839996
 1989 10 16  3170.279999
 1989 10 17  20170·000000
 1989 10 18  66170.970001
 1989 10 19  68173·360001
 1989 10 20  6173.259995
 1989 10 23  69172·100006
 1989 10 24  25169.770004
 1989 10 25  27170.229996
 1989 10 26  41168.809998
 1989 10 27  92166.979996
 1989 10 30  46166·320007
 1989 10 31  8167.470001
 1989 11 01  51167·820007
 1989 11 02  66167.250000
 1989 11 03  37167.389999
 1989 11 06  49165·770004
 1989 11 07  6165·789993
 1989 11 08  89167·199997
 1989 11 09  30167.070007
 1989 11 10  12167.630005
 1989 11 13  0167·520004
 1989 11 14  88167.279999
 1989 11 15  80167.660004
 1989 11 16  85167·580002
 1989 11 17  52168·259995
 1989 11 20  14167.289993
 1989 11 21  69166.619995
 1989 11 22  82167·179993
 1989 11 24  6167·899994
 1989 11 27  41168.199997
 1989 11 28  5168·479996
 1989 11 29  39168.059998
 1989 11 30  31168·169998
 1989 12 01  70168.509995
 1989 12 04  19168.589996
 1989 12 05  21168·429993
 1989 12 06  22168·869995
 1989 12 07  26168.589996
 1989 12 08  67168·770004
 1989 12 11  14168.020004
 1989 12 12  98168.050003
 1989 12 13  59168.360001
 1989 12 14  31167·259995
 1989 12 15  32166.479996
 1989 12 18  2163.940002
 1989 12 19  46162.820007
 1989 12 20  17163·020004
 1989 12 21  13163·940002
 1989 12 22  4165·190002
 1989 12 26  87165·410004
 1989 12 27  58166.020004
 1989 12 28  19166·270004
 1989 12 29  98168·309998
 1990 01 02 6169.949997
 1990 01 03 10170.789993
 1990 01 04 38170·089996
 1990 01 05 3169·649994
 1990 01 08 54169·550003
 1990 01 09 55169.300003
 1990 01 10 84167·940002
 1990 01 11 64168.009995
 1990 01 12 7164.369995
 1990 01 15 99162.929993
 1990 01 16 94163.300003
 1990 01 17 49163.509995
 1990 01 18 65162.759995
 1990 01 19 73163·570007
 1990 01 22 32161·130005
 1990 01 23 52160·410004
 1990 01 24 53158.160004
 1990 01 25 35157·990005
 1990 01 26 84156.610001
 1990 01 29 93154·940002
 1990 01 30 22152.619995
 1990 01 31 67153·270004
 1990 02 01 64154·360001
 1990 02 02 17156·000000
 1990 02 05 48156.889999
 1990 02 06 74156.899994
 1990 02 07 9158·250000
 1990 02 08 91158.589996
 1990 02 09 30159.130005
 1990 02 12 89158·500000
 1990 02 13 84158.190002
 1990 02 14 10158.220001
 1990 02 15 93159·199997
 1990 02 16 67159.300003
 1990 02 20 75157.860001
 1990 02 21 94157.050003
 1990 02 22 90157.800003
 1990 02 23 92156·639999
 1990 02 26 95156·350006
 1990 02 27 86156·839996
 1990 02 28 94157.720001
 1990 03 01 69158·039993
 1990 03 02 83159·190002
 1990 03 05 55159·289993
 1990 03 06 6160.399994
 1990 03 07 30160·899994
 1990 03 08 1162·070007
 1990 03 09 97162.080002
 1990 03 12 51162·229996
 1990 03 13 31162.059998
 1990 03 14 37162.779999
 1990 03 15 29163·259995
 1990 03 16 81164.210007
 1990 03 19 55164.380005
 1990 03 20 4164·240005
 1990 03 21 96164·240005
 1990 03 22 70162.740005
 1990 03 23 8163·619995
 1990 03 26 40163.820007
 1990 03 27 67164.070007
 1990 03 28 18163·800003
 1990 03 29 21163·410004
 1990 03 30 7163·630005
 1990 04 02 37162·339996
 1990 04 03 52163.399994
 1990 04 04 52162.839996
 1990 04 05 94162·779999
 1990 04 06 24162.380005
 1990 04 09 21161·460007
 1990 04 10 81161.910004
 1990 04 11 14162·169998
 1990 04 12 72162·580002
 1990 04 16 1162·520004
 1990 04 17 16162.240005
 1990 04 18 5161·399994
 1990 04 19 52160.820007
 1990 04 20 92160·059998
 1990 04 23 88158.479996
 1990 04 24 28158·360001
 1990 04 25 56158·619995
 1990 04 26 20158·729996
 1990 04 27 54157.820007
 1990 04 30 73158.089996
 1990 05 01 4158.490005
 1990 05 02 35159.130005
 1990 05 03 95159·720001
 1990 05 04 52160·389999
 1990 05 07 40160·729996
 1990 05 08 13160.690002
 1990 05 09 19161·080002
 1990 05 10 3161·669998
 1990 05 11 33163·119995
 1990 05 14 53163.839996
 1990 05 15 56163·660004
 1990 05 16 89163.860001
 1990 05 17 78164·809998
 1990 05 18 81165.440002
 1990 05 21 63166·649994
 1990 05 22 97167.220001
 1990 05 23 93167.800003
 1990 05 24 48167.940002
 1990 05 25 22167.289993
 1990 05 29 42168·199997
 1990 05 30 23168.669998
 1990 05 31 29168·910004
 1990 06 01 40169.699997
 1990 06 04 59170·619995
 1990 06 05 37170.229996
 1990 06 06 25169·910004
 1990 06 07 49169·800003
 1990 06 08 14168·929993
 1990 06 11 29169.089996
 1990 06 12 60170·029999
 1990 06 13 4170.869995
 1990 06 14 92170·630005
 1990 06 15 18170·899994
 1990 06 18 85168·720001
 1990 06 19 88168.380005
 1990 06 20 8168.119995
 1990 06 21 48168.440002
 1990 06 22 76168·009995
 1990 06 25 6167.130005
 1990 06 26 99166·889999
 1990 06 27 89167·240005
 1990 06 28 33168·410004
 1990 06 29 92169.119995
 1990 07 02 28169.000000
 1990 07 03 34168·940002
 1990 07 05 81168·020004
 1990 07 06 1168·199997
 1990 07 09 83168.110001
 1990 07 10 2167.690002
 1990 07 11 71168·660004
 1990 07 12 16169.429993
 1990 07 13 77170·039993
 1990 07 16 39169·970001
 1990 07 17 78168.889999
 1990 07 18 42167·860001
 1990 07 19 47167·020004
 1990 07 20 12166·820007
 1990 07 23 3162·869995
 1990 07 24 11163·240005
 1990 07 25 58163·690002
 1990 07 26 17164.080002
 1990 07 27 70163·169998
 1990 07 30 80161·949997
 1990 07 31 95161.509995
 1990 08 01 72160.759995
 1990 08 02 31158.580002
 1990 08 03 32154.350006
 1990 08 06 73149.009995
 1990 08 07 21149·199997
 1990 08 08 60151·119995
 1990 08 09 71152.539993
 1990 08 10 29150·839996
 1990 08 13 34150.119995
 1990 08 14 59151·139999
 1990 08 15 30151.300003
 1990 08 16 26148.470001
 1990 08 17 4145.639999
 1990 08 20 52144·160004
 1990 08 21 66140.779999
 1990 08 22 53139.000000
 1990 08 23 51132·919998
 1990 08 24 90134.220001
 1990 08 27 61138.669998
 1990 08 28 21139.570007
 1990 08 29 19140·050003
 1990 08 30 48139.320007
 1990 08 31 20139·509995
 1990 09 04 69139.110001
 1990 09 05 77140.020004
 1990 09 06 27139·339996
 1990 09 07 75140·110001
 1990 09 10 60140·330002
 1990 09 11 19139·779999
 1990 09 12 51139·889999
 1990 09 13 84138·710007
 1990 09 14 81137·889999
 1990 09 17 65137·470001
 1990 09 18 72136.899994
 1990 09 19 28136.770004
 1990 09 20 46134.710007
 1990 09 21 58133·740005
 1990 09 24 65130·369995
 1990 09 25 13130·520004
 1990 09 26 92128·649994
 1990 09 27 68126·180000
 1990 09 28 31126·699997
 1990 10 01 71128.419998
 1990 10 02 82129.059998
 1990 10 03 88128.059998
 1990 10 04 93127·720001
 1990 10 05 59126·839996
 1990 10 08 5126.910004
 1990 10 09 39124.339996
 1990 10 10 4122·779999
 1990 10 11 58120·019997
 1990 10 12 73120.379997
 1990 10 15 63120·440002
 1990 10 16 38119.320000
 1990 10 17 75119·480003
 1990 10 18 23120·959999
 1990 10 19 31122·120003
 1990 10 22 96121.599998
 1990 10 23 42122.279999
 1990 10 24 20122·250000
 1990 10 25 36122.389999
 1990 10 26 3120.860001
 1990 10 29 15119.690002
 1990 10 30 50118.820000
 1990 10 31 98118.830002
 1990 11 01 10118·910004
 1990 11 02 76120.360001
 1990 11 05 27121.290001
 1990 11 06 60121·300003
 1990 11 07 91120·349998
 1990 11 08 31120.160004
 1990 11 09 88121.300003
 1990 11 12 92123.230003
 1990 11 13 48123·650002
 1990 11 14 13124·739998
 1990 11 15 97124·309998
 1990 11 16 88124.250000
 1990 11 19 5124·730003
 1990 11 20 78124.129997
 1990 11 21 41124.029999
 1990 11 23 66124·260002
 1990 11 26 14123.989998
 1990 11 27 7125.239998
 1990 11 28 33125·989998
 1990 11 29 72126.099998
 1990 11 30 49127.510002
 1990 12 03 7128·149994
 1990 12 04 11128·729996
 1990 12 05 75130·699997
 1990 12 06 11131·130005
 1990 12 07 10130.949997
 1990 12 10 38130.699997
 1990 12 11 67129.869995
 1990 12 12 25130.570007
 1990 12 13 72130·949997
 1990 12 14 2130.169998
 1990 12 17 70129·119995
 1990 12 18 42129·949997
 1990 12 19 76130·580002
 1990 12 20 16130.720001
 1990 12 21 26130·850006
 1990 12 24 37130·460007
 1990 12 26 27130·830002
 1990 12 27 17130.619995
 1990 12 28 5130·460007
 1990 12 31 11132.199997
 1991 01 02  57131·649994
 1991 01 03  69130·350006
 1991 01 04  1130.210007
 1991 01 07  88128·199997
 1991 01 08  24127.570000
 1991 01 09  59126·709999
 1991 01 10  33127.559998
 1991 01 11  20127·620003
 1991 01 14  8125·389999
 1991 01 15  1125·250000
 1991 01 16  46126·800003
 1991 01 17  81130.250000
 1991 01 18  16129·839996
 1991 01 21  32130·339996
 1991 01 22  8131.080002
 1991 01 23  72132.630005
 1991 01 24  80135·039993
 1991 01 25  15136.490005
 1991 01 28  13137·800003
 1991 01 29  19139·220001
 1991 01 30  57142.029999
 1991 01 31  38144·169998
 1991 02 01  81145.500000
 1991 02 04  71148·160004
 1991 02 05  28150.199997
 1991 02 06  13152.289993
 1991 02 07  57151.080002
 1991 02 08  4151.720001
 1991 02 11  99154.169998
 1991 02 12  80154.210007
 1991 02 13  8155.880005
 1991 02 14  20155·320007
 1991 02 15  3156·830002
 1991 02 19  0156·759995
 1991 02 20  29155.440002
 1991 02 21  42156·360001
 1991 02 22  97157·410004
 1991 02 25  61158.440002
 1991 02 26  39157.130005
 1991 02 27  21158.440002
 1991 02 28  61160·000000
 1991 03 01  78161.259995
 1991 03 04  83163·490005
 1991 03 05  33166.779999
 1991 03 06  2167.029999
 1991 03 07  86167.660004
 1991 03 08  30167.960007
 1991 03 11  79166·449997
 1991 03 12  52164.869995
 1991 03 13  50166·080002
 1991 03 14  73166.229996
 1991 03 15  82165.360001
 1991 03 18  68165·369995
 1991 03 19  56164.089996
 1991 03 20  32165·509995
 1991 03 21  95165.779999
 1991 03 22  32165·800003
 1991 03 25  19166.720001
 1991 03 26  52168·639999
 1991 03 27  92169·820007
 1991 03 28  49171.009995
 1991 04 01  75170.309998
 1991 04 02  0172·610001
 1991 04 03  74173.750000
 1991 04 04  52174·520004
 1991 04 05  89173·889999
 1991 04 08  71174·029999
 1991 04 09  66173.119995
 1991 04 10  97173·130005
 1991 04 11  47174·789993
 1991 04 12  85175·779999
 1991 04 15  18175.740005
 1991 04 16  65177.309998
 1991 04 17  62178.710007
 1991 04 18  86177·580002
 1991 04 19  6176.419998
 1991 04 22  65173.690002
 1991 04 23  73174·050003
 1991 04 24  42175.000000
 1991 04 25  31174·600006
 1991 04 26  26173.820007
 1991 04 29  43172·059998
 1991 04 30  48170·610001
 1991 05 01  17172·199997
 1991 05 02  7173.639999
 1991 05 03  58173.960007
 1991 05 06  23173·779999
 1991 05 07  15173.960007
 1991 05 08  87174.610001
 1991 05 09  33175.789993
 1991 05 10  11174·270004
 1991 05 13  1174.369995
 1991 05 14  75172.600006
 1991 05 15  4169·470001
 1991 05 16  81170.720001
 1991 05 17  74170·610001
 1991 05 20  2170.360001
 1991 05 21  36171.440002
 1991 05 22  28171.800003
 1991 05 23  61172·410004
 1991 05 24  23173·220001
 1991 05 28  15174.320007
 1991 05 29  70175.169998
 1991 05 30  11176.820007
 1991 05 31  22178·339996
 1991 06 03  55178·520004
 1991 06 04  52178·539993
 1991 06 05  0178·509995
 1991 06 06  5178.399994
 1991 06 07  94177.149994
 1991 06 10  43176·570007
 1991 06 11  29176·630005
 1991 06 12  2174·660004
 1991 06 13  94174.710007
 1991 06 14  37175·600006
 1991 06 17  22175·259995
 1991 06 18  72174.679993
 1991 06 19  43172.929993
 1991 06 20  53172.520004
 1991 06 21  31172.449997
 1991 06 24  95169.270004
 1991 06 25  55168.279999
 1991 06 26  35167·630005
 1991 06 27  30168·220001
 1991 06 28  79167.610001
 1991 07 01  66168.470001
 1991 07 02  52168.220001
 1991 07 03  20167·050003
 1991 07 05  54167·009995
 1991 07 08  41167.460007
 1991 07 09  99168·130005
 1991 07 10  26169.039993
 1991 07 11  77169·039993
 1991 07 12  67170.050003
 1991 07 15  95171·080002
 1991 07 16  99171.139999
 1991 07 17  31171·309998
 1991 07 18  56172·270004
 1991 07 19  84172.869995
 1991 07 22  15172.429993
 1991 07 23  22171.240005
 1991 07 24  47170.179993
 1991 07 25  34170·570007
 1991 07 26  72170.649994
 1991 07 29  80170.660004
 1991 07 30  3171.539993
 1991 07 31  41172.759995
 1991 08 01  98172·750000
 1991 08 02  64173·050003
 1991 08 05  11172·490005
 1991 08 06  22172.910004
 1991 08 07  42173·070007
 1991 08 08  55173.210007
 1991 08 09  85173.320007
 1991 08 12  23173·550003
 1991 08 13  80174.440002
 1991 08 14  59174.869995
 1991 08 15  62174.720001
 1991 08 16  13174·089996
 1991 08 19  11169·169998
 1991 08 20  8170.729996
 1991 08 21  5174.960007
 1991 08 22  85175.539993
 1991 08 23  63176·210007
 1991 08 26  58176.580002
 1991 08 27  2176·740005
 1991 08 28  59178·199997
 1991 08 29  84178.539993
 1991 08 30  92179.110001
 1991 09 03  66177.979996
 1991 09 04  79177·339996
 1991 09 05  50177.350006
 1991 09 06  15177.449997
 1991 09 09  34177·470001
 1991 09 10  14175·710007
 1991 09 11  62176·089996
 1991 09 12  60177.039993
 1991 09 13  71176·740005
 1991 09 16  58176·419998
 1991 09 17  45176.240005
 1991 09 18  84176·910004
 1991 09 19  63178.229996
 1991 09 20  31179·339996
 1991 09 23  49178·800003
 1991 09 24  67179·039993
 1991 09 25  23178·960007
 1991 09 26  76179.130005
 1991 09 27  50178·679993
 1991 09 30  16180·160004
 1991 10 01  90180.080002
 1991 10 02  63179.789993
 1991 10 03  49178.220001
 1991 10 04  64178.000000
 1991 10 07  26176.669998
 1991 10 08  85177.080002
 1991 10 09  70176·270004
 1991 10 10  66176.429993
 1991 10 11  20176.970001
 1991 10 14  63178.479996
 1991 10 15  64180.589996
 1991 10 16  4182·839996
 1991 10 17  83182·830002
 1991 10 18  39183·419998
 1991 10 21  6182·979996
 1991 10 22  86183·000000
 1991 10 23  54182.960007
 1991 10 24  84180·860001
 1991 10 25  97179.940002
 1991 10 28  42180·740005
 1991 10 29  97181·899994
 1991 10 30  91183·350006
 1991 10 31  62185.000000
 1991 11 01  30184·619995
 1991 11 04  98183.860001
 1991 11 05  79183·960007
 1991 11 06  52184.339996
 1991 11 07  30185.800003
 1991 11 08  70186·300003
 1991 11 11  93186.789993
 1991 11 12  42188.020004
 1991 11 13  50188·039993
 1991 11 14  52187.820007
 1991 11 15  2181.720001
 1991 11 18  32181.660004
 1991 11 19  21177.550003
 1991 11 20  6178·139999
 1991 11 21  0178·750000
 1991 11 22  47177.369995
 1991 11 25  1176·119995
 1991 11 26  21175.580002
 1991 11 27  6175.520004
 1991 11 29  39176.369995
 1991 12 02  69176·649994
 1991 12 03  9177.399994
 1991 12 04  64177·820007
 1991 12 05  83177·229996
 1991 12 06  34177·539993
 1991 12 09  8176·699997
 1991 12 10  43175·779999
 1991 12 11  78174·699997
 1991 12 12  26175.789993
 1991 12 13  81177.500000
 1991 12 16  38178.550003
 1991 12 17  50177·660004
 1991 12 18  3177.369995
 1991 12 19  15176.199997
 1991 12 20  67176.070007
 1991 12 23  50177·899994
 1991 12 24  46179·550003
 1991 12 26  25182·350006
 1991 12 27  75184·229996
 1991 12 30  54187·839996
 1991 12 31  61189.940002
 1992 01 02 47188·750000
 1992 01 03 31192·089996
 1992 01 06 60194.330002
 1992 01 07 81195·770004
 1992 01 08 44198·080002
 1992 01 09 29200.570007
 1992 01 10 96199.309998
 1992 01 13 62199·860001
 1992 01 14 6202.350006
 1992 01 15 88204.300003
 1992 01 16 10204.389999
 1992 01 17 86205.059998
 1992 01 20 43204·300003
 1992 01 21 53200·940002
 1992 01 22 80203·710007
 1992 01 23 58204.660004
 1992 01 24 94205·419998
 1992 01 27 92205·059998
 1992 01 28 4204·979996
 1992 01 29 12203.869995
 1992 01 30 23204·869995
 1992 01 31 99205·160004
 1992 02 03 9205·869995
 1992 02 04 3207.820007
 1992 02 05 16209.339996
 1992 02 06 94210.259995
 1992 02 07 45210·080002
 1992 02 10 13210.529999
 1992 02 11 88210.710007
 1992 02 12 21212.610001
 1992 02 13 86211.539993
 1992 02 14 50211.559998
 1992 02 18 75210·080002
 1992 02 19 49208·360001
 1992 02 20 35210·889999
 1992 02 21 43210·399994
 1992 02 24 41208·889999
 1992 02 25 73207.580002
 1992 02 26 15210.199997
 1992 02 27 51211·009995
 1992 02 28 73211·149994
 1992 03 02 10211.789993
 1992 03 03 78212.089996
 1992 03 04 54211·270004
 1992 03 05 85208.690002
 1992 03 06 6207.240005
 1992 03 09 98206.860001
 1992 03 10 60208·199997
 1992 03 11 14206·869995
 1992 03 12 30205·979996
 1992 03 13 76206·759995
 1992 03 16 0206·089996
 1992 03 17 23207.220001
 1992 03 18 75208.160004
 1992 03 19 38208.470001
 1992 03 20 30208·350006
 1992 03 23 1207·770004
 1992 03 24 61206·910004
 1992 03 25 34206·919998
 1992 03 26 33206.240005
 1992 03 27 59203.839996
 1992 03 30 32202.949997
 1992 03 31 40203·699997
 1992 04 01 15202.380005
 1992 04 02 36200·490005
 1992 04 03 57199·039993
 1992 04 06 55199·580002
 1992 04 07 7195.990005
 1992 04 08 95193·050003
 1992 04 09 31196.229996
 1992 04 10 5197.119995
 1992 04 13 66197.059998
 1992 04 14 24198.910004
 1992 04 15 72199·679993
 1992 04 16 40198.419998
 1992 04 20 75195·169998
 1992 04 21 35194·710007
 1992 04 22 24195.000000
 1992 04 23 37194.710007
 1992 04 24 39194.559998
 1992 04 27 67193·179993
 1992 04 28 57191·619995
 1992 04 29 94193·570007
 1992 04 30 90196.259995
 1992 05 01 82196.550003
 1992 05 04 65197.759995
 1992 05 05 39198·479996
 1992 05 06 84199·139999
 1992 05 07 68198·949997
 1992 05 08 67198.910004
 1992 05 11 20199.669998
 1992 05 12 4199.220001
 1992 05 13 39199·080002
 1992 05 14 7197·570007
 1992 05 15 14196.929993
 1992 05 18 57197.190002
 1992 05 19 31197·210007
 1992 05 20 54197.419998
 1992 05 21 20197.289993
 1992 05 22 73198·089996
 1992 05 26 8196.669998
 1992 05 27 3196·839996
 1992 05 28 65197·429993
 1992 05 29 9198·520004
 1992 06 01 58199.380005
 1992 06 02 72199.940002
 1992 06 03 99199.970001
 1992 06 04 47199.820007
 1992 06 05 94199.139999
 1992 06 08 6198·600006
 1992 06 09 96196·490005
 1992 06 10 94195·029999
 1992 06 11 53194·039993
 1992 06 12 74194.440002
 1992 06 15 58193.899994
 1992 06 16 81192.830002
 1992 06 17 99189.300003
 1992 06 18 70187·600006
 1992 06 19 9188.270004
 1992 06 22 65186.470001
 1992 06 23 19186.949997
 1992 06 24 13186·369995
 1992 06 25 1185.940002
 1992 06 26 28186.009995
 1992 06 29 26187·130005
 1992 06 30 47188·580002
 1992 07 01 9189·589996
 1992 07 02 76188.330002
 1992 07 06 59187.770004
 1992 07 07 41186.559998
 1992 07 08 32185·809998
 1992 07 09 40187·669998
 1992 07 10 79188·850006
 1992 07 13 90189·520004
 1992 07 14 96190·839996
 1992 07 15 78191·139999
 1992 07 16 75191.240005
 1992 07 17 13190·419998
 1992 07 20 53189·029999
 1992 07 21 72189·770004
 1992 07 22 61188·910004
 1992 07 23 53189.250000
 1992 07 24 76189·600006
 1992 07 27 26189·729996
 1992 07 28 72191.490005
 1992 07 29 81192.990005
 1992 07 30 67193·830002
 1992 07 31 75194·740005
 1992 08 03 74195.350006
 1992 08 04 89195.399994
 1992 08 05 51194·479996
 1992 08 06 73193.419998
 1992 08 07 53193·429993
 1992 08 10 98192.729996
 1992 08 11 78192·570007
 1992 08 12 3192·389999
 1992 08 13 22192.110001
 1992 08 14 51192·619995
 1992 08 17 24192.809998
 1992 08 18 72192·559998
 1992 08 19 20191·539993
 1992 08 20 17190.940002
 1992 08 21 89190·009995
 1992 08 24 10187·479996
 1992 08 25 8186.630005
 1992 08 26 92187·289993
 1992 08 27 98188.360001
 1992 08 28 75188.820007
 1992 08 31 76188·789993
 1992 09 01 92189.229996
 1992 09 02 3190.699997
 1992 09 03 48191.470001
 1992 09 04 36191.320007
 1992 09 08 64190.190002
 1992 09 09 77190.610001
 1992 09 10 36192.110001
 1992 09 11 25192.789993
 1992 09 14 76194.720001
 1992 09 15 22193.199997
 1992 09 16 70192.750000
 1992 09 17 7193.059998
 1992 09 18 23193.570007
 1992 09 21 63193.410004
 1992 09 22 8192·360001
 1992 09 23 70192·229996
 1992 09 24 22192·919998
 1992 09 25 51190.899994
 1992 09 28 31190.500000
 1992 09 29 26190·720001
 1992 09 30 19192·910004
 1992 10 01 60191·350006
 1992 10 02 44189.490005
 1992 10 05 14186·500000
 1992 10 06 83187.820007
 1992 10 07 92187.979996
 1992 10 08 81189·259995
 1992 10 09 96188·210007
 1992 10 12 7189·130005
 1992 10 13 71190·029999
 1992 10 14 98190.360001
 1992 10 15 60189·130005
 1992 10 16 12191·600006
 1992 10 19 48193.619995
 1992 10 20 76194.419998
 1992 10 21 19195·539993
 1992 10 22 40195·240005
 1992 10 23 99195·880005
 1992 10 26 22196·649994
 1992 10 27 11196.539993
 1992 10 28 62197·800003
 1992 10 29 23198·259995
 1992 10 30 68198.910004
 1992 11 02 99199·899994
 1992 11 03 71199·630005
 1992 11 04 46199.550003
 1992 11 05 70200.770004
 1992 11 06 70201·559998
 1992 11 09 86203.169998
 1992 11 10 19204.600006
 1992 11 11 10206.910004
 1992 11 12 38206.759995
 1992 11 13 52207.429993
 1992 11 16 17207.289993
 1992 11 17 94206·130005
 1992 11 18 41207·830002
 1992 11 19 38208.679993
 1992 11 20 40209·770004
 1992 11 23 55209.729996
 1992 11 24 41210·800003
 1992 11 25 38211·929993
 1992 11 27 14212.500000
 1992 11 30 48213.809998
 1992 12 01 26213·800003
 1992 12 02 70214.210007
 1992 12 03 89214·779999
 1992 12 04 56215.910004
 1992 12 07 10217·419998
 1992 12 08 80217·759995
 1992 12 09 41216·889999
 1992 12 10 86215.449997
 1992 12 11 30215·250000
 1992 12 14 36214.929993
 1992 12 15 69213·710007
 1992 12 16 67212·720001
 1992 12 17 48214.210007
 1992 12 18 33215.550003
 1992 12 21 0214.990005
 1992 12 22 59214.800003
 1992 12 23 54215.259995
 1992 12 24 89216.259995
 1992 12 28 83215·889999
 1992 12 29 41216·850006
 1992 12 30 59218.419998
 1992 12 31 49221·009995
 1993 01 04  95219·759995
 1993 01 05  21220.080002
 1993 01 06  2221.619995
 1993 01 07  82221.119995
 1993 01 08  35220·119995
 1993 01 11  30221·160004
 1993 01 12  45220·419998
 1993 01 13  82221.490005
 1993 01 14  28223.789993
 1993 01 15  26225·240005
 1993 01 18  77225.229996
 1993 01 19  68225.500000
 1993 01 20  26225·960007
 1993 01 21  89226.550003
 1993 01 22  10227.529999
 1993 01 25  85229·350006
 1993 01 26  4230.550003
 1993 01 27  26227·979996
 1993 01 28  82227·190002
 1993 01 29  1228.100006
 1993 02 01  61229·029999
 1993 02 02  69229.699997
 1993 02 03  56231·960007
 1993 02 04  10232·360001
 1993 02 05  24230.490005
 1993 02 08  74230.419998
 1993 02 09  20228.630005
 1993 02 10  32228.679993
 1993 02 11  43229.740005
 1993 02 12  24228·710007
 1993 02 16  87221·199997
 1993 02 17  11218·550003
 1993 02 18  93219.839996
 1993 02 19  25220·910004
 1993 02 22  95218·100006
 1993 02 23  16217.550003
 1993 02 24  75219·610001
 1993 02 25  8220.759995
 1993 02 26  7222·410004
 1993 03 01  42222·429993
 1993 03 02  13224·110001
 1993 03 03  30225·710007
 1993 03 04  10225·610001
 1993 03 05  6226.220001
 1993 03 08  59227·949997
 1993 03 09  73228·699997
 1993 03 10  17229·910004
 1993 03 11  54230·399994
 1993 03 12  87229.529999
 1993 03 15  43230·800003
 1993 03 16  67230.190002
 1993 03 17  54228·750000
 1993 03 18  99228.929993
 1993 03 19  72227·839996
 1993 03 22  22225·869995
 1993 03 23  2225·339996
 1993 03 24  19224.929993
 1993 03 25  17226.449997
 1993 03 26  70226.940002
 1993 03 29  15227.130005
 1993 03 30  99227·679993
 1993 03 31  59229.210007
 1993 04 01  24228.660004
 1993 04 02  38224·740005
 1993 04 05  12224·039993
 1993 04 06  6222.550003
 1993 04 07  22222.960007
 1993 04 08  40222·830002
 1993 04 12  60223·880005
 1993 04 13  87225.320007
 1993 04 14  27225.259995
 1993 04 15  15224.600006
 1993 04 16  69224·429993
 1993 04 19  61223.419998
 1993 04 20  26222·619995
 1993 04 21  83223.369995
 1993 04 22  87223.619995
 1993 04 23  9222.690002
 1993 04 26  33219·479996
 1993 04 27  87219.529999
 1993 04 28  92220.429993
 1993 04 29  37221.330002
 1993 04 30  86222·679993
 1993 05 03  97223.660004
 1993 05 04  83226·169998
 1993 05 05  78227·729996
 1993 05 06  46227.949997
 1993 05 07  7227.970001
 1993 05 10  85228.149994
 1993 05 11  87228.800003
 1993 05 12  3228.899994
 1993 05 13  36227·539993
 1993 05 14  50227·479996
 1993 05 17  46227.419998
 1993 05 18  69227·919998
 1993 05 19  28229.309998
 1993 05 20  52230·300003
 1993 05 21  63229·929993
 1993 05 24  82229.889999
 1993 05 25  53230·490005
 1993 05 26  92232·139999
 1993 05 27  69232·660004
 1993 05 28  5232.190002
 1993 06 01  3233·089996
 1993 06 02  95233·880005
 1993 06 03  19234·320007
 1993 06 04  26233·389999
 1993 06 07  99231·600006
 1993 06 08  11229.369995
 1993 06 09  97229·789993
 1993 06 10  57229.100006
 1993 06 11  85229·559998
 1993 06 14  17229.820007
 1993 06 15  8230.460007
 1993 06 16  37230·119995
 1993 06 17  30229·960007
 1993 06 18  12229.020004
 1993 06 21  85228·320007
 1993 06 22  29228.089996
 1993 06 23  28227·720001
 1993 06 24  22228·330002
 1993 06 25  83229·529999
 1993 06 28  20231·289993
 1993 06 29  97231·720001
 1993 06 30  97233·350006
 1993 07 01  86234·130005
 1993 07 02  23234.229996
 1993 07 06  84233·919998
 1993 07 07  12233·190002
 1993 07 08  98234.130005
 1993 07 09  76234.970001
 1993 07 12  55235·889999
 1993 07 13  69236.350006
 1993 07 14  52237.839996
 1993 07 15  42237·539993
 1993 07 16  6236·160004
 1993 07 19  91234·860001
 1993 07 20  4234.979996
 1993 07 21  9234.910004
 1993 07 22  55233·759995
 1993 07 23  31234.309998
 1993 07 26  37235·619995
 1993 07 27  90235.149994
 1993 07 28  48235·990005
 1993 07 29  63236.520004
 1993 07 30  56236·460007
 1993 08 02  22237.160004
 1993 08 03  52237·789993
 1993 08 04  87238·520004
 1993 08 05  94238·220001
 1993 08 06  70238·720001
 1993 08 09  63239·229996
 1993 08 10  29239·630005
 1993 08 11  7239·960007
 1993 08 12  19239·490005
 1993 08 13  98239.699997
 1993 08 16  39240·179993
 1993 08 17  77241·250000
 1993 08 18  84242·820007
 1993 08 19  3242.589996
 1993 08 20  93242.949997
 1993 08 23  9242.949997
 1993 08 24  2244·160004
 1993 08 25  47244.369995
 1993 08 26  91243·800003
 1993 08 27  37244.080002
 1993 08 30  37244·820007
 1993 08 31  23246.169998
 1993 09 01  59247.110001
 1993 09 02  16248·070007
 1993 09 03  75248.669998
 1993 09 07  51246.119995
 1993 09 08  46243·000000
 1993 09 09  29244·619995
 1993 09 10  30246.559998
 1993 09 13  75246·440002
 1993 09 14  29244·460007
 1993 09 15  81245.320007
 1993 09 16  41245.679993
 1993 09 17  64245.949997
 1993 09 20  7245·839996
 1993 09 21  5243.669998
 1993 09 22  68246·479996
 1993 09 23  12247·940002
 1993 09 24  7248.740005
 1993 09 27  58249.990005
 1993 09 28  2250·690002
 1993 09 29  38251.509995
 1993 09 30  78252.949997
 1993 10 01  19253.000000
 1993 10 04  54253.539993
 1993 10 05  87253.070007
 1993 10 06  95254.339996
 1993 10 07  98254.059998
 1993 10 08  62253.960007
 1993 10 11  28255.029999
 1993 10 12  60256.500000
 1993 10 13  24257·890015
 1993 10 14  90259.029999
 1993 10 15  54259·980011
 1993 10 18  97259.570007
 1993 10 19  55255.949997
 1993 10 20  24255.020004
 1993 10 21  86255·210007
 1993 10 22  58255·789993
 1993 10 25  73255·520004
 1993 10 26  79254·820007
 1993 10 27  66255.960007
 1993 10 28  16256.880005
 1993 10 29  83259.179993
 1993 11 01  92259.500000
 1993 11 02  65260.170013
 1993 11 03  74257·109985
 1993 11 04  19253·110001
 1993 11 05  25253.110001
 1993 11 08  75254.570007
 1993 11 09  55255.779999
 1993 11 10  35256·980011
 1993 11 11  68257.529999
 1993 11 12  18257.940002
 1993 11 15  12256.470001
 1993 11 16  14255.419998
 1993 11 17  32253.729996
 1993 11 18  36252.000000
 1993 11 19  18250.990005
 1993 11 22  63246·850006
 1993 11 23  55248.119995
 1993 11 24  99249·820007
 1993 11 26  74250.149994
 1993 11 29  13250.139999
 1993 11 30  1250.410004
 1993 12 01  0252·610001
 1993 12 02  6252·910004
 1993 12 03  21253.860001
 1993 12 06  57253.979996
 1993 12 07  60254.029999
 1993 12 08  64254·369995
 1993 12 09  69253.399994
 1993 12 10  36252·809998
 1993 12 13  22252·229996
 1993 12 14  24249·889999
 1993 12 15  62249·839996
 1993 12 16  76250.580002
 1993 12 17  55252·250000
 1993 12 20  86251·919998
 1993 12 21  34250.500000
 1993 12 22  41250.380005
 1993 12 23  54251.320007
 1993 12 27  75252·429993
 1993 12 28  39253.740005
 1993 12 29  17256·010010
 1993 12 30  37256.190002
 1993 12 31  41258.589996
 1994 01 03 61256.529999
 1994 01 04 18256·970001
 1994 01 05 49258·019989
 1994 01 06 61258.329987
 1994 01 07 6259·190002
 1994 01 10 81259.750000
 1994 01 11 59259·630005
 1994 01 12 34260.230011
 1994 01 13 4260.640015
 1994 01 14 70261·269989
 1994 01 17 61261·890015
 1994 01 18 86262.399994
 1994 01 19 14262·600006
 1994 01 20 73263·369995
 1994 01 21 74263.799988
 1994 01 24 67262.890015
 1994 01 25 17262·049988
 1994 01 26 1262·839996
 1994 01 27 42263.660004
 1994 01 28 53265.029999
 1994 01 31 18266·519989
 1994 02 01 94266·500000
 1994 02 02 35267.619995
 1994 02 03 44267·570007
 1994 02 04 51261.670013
 1994 02 07 14261·679993
 1994 02 08 46263.390015
 1994 02 09 65265.220001
 1994 02 10 71264·140015
 1994 02 11 49262·890015
 1994 02 14 95263·190002
 1994 02 15 67264·529999
 1994 02 16 60265·959991
 1994 02 17 12264.880005
 1994 02 18 26264.049988
 1994 02 22 25265.049988
 1994 02 23 25264.920013
 1994 02 24 41262·209991
 1994 02 25 8263.000000
 1994 02 28 40265.529999
 1994 03 01 98264·339996
 1994 03 02 98262·799988
 1994 03 03 35263.149994
 1994 03 04 36264·709991
 1994 03 07 34266·690002
 1994 03 08 72266·559998
 1994 03 09 27266·440002
 1994 03 10 65265.420013
 1994 03 11 16265.489990
 1994 03 14 75266·190002
 1994 03 15 27266.859985
 1994 03 16 2269·109985
 1994 03 17 51269.790009
 1994 03 18 45271.079987
 1994 03 21 4268·989990
 1994 03 22 47269.559998
 1994 03 23 70270.200012
 1994 03 24 46267·070007
 1994 03 25 53266·450012
 1994 03 28 25262.510010
 1994 03 29 29257·040009
 1994 03 30 65252.449997
 1994 03 31 93251.059998
 1994 04 04 88247.039993
 1994 04 05 11253.960007
 1994 04 06 14254.529999
 1994 04 07 68255.949997
 1994 04 08 10254·679993
 1994 04 11 21254·740005
 1994 04 12 33252.729996
 1994 04 13 47249·619995
 1994 04 14 91250.080002
 1994 04 15 93250.149994
 1994 04 18 84248.399994
 1994 04 19 25245·619995
 1994 04 20 57242.139999
 1994 04 21 81245·320007
 1994 04 22 54246·550003
 1994 04 25 19249.320007
 1994 04 26 59250·949997
 1994 04 28 68251·309998
 1994 04 29 56252.550003
 1994 05 02 76254.039993
 1994 05 03 72254.500000
 1994 05 04 61254·460007
 1994 05 05 29254.100006
 1994 05 06 63251.649994
 1994 05 09 96248·300003
 1994 05 10 91248.539993
 1994 05 11 36245.610001
 1994 05 12 75246.289993
 1994 05 13 57245.600006
 1994 05 16 14244·160004
 1994 05 17 63243·949997
 1994 05 18 31246·789993
 1994 05 19 5248·649994
 1994 05 20 14248·279999
 1994 05 23 25247·779999
 1994 05 24 74248.360001
 1994 05 25 15248·240005
 1994 05 26 95248.940002
 1994 05 27 59249·460007
 1994 05 31 76249.279999
 1994 06 01 88250·080002
 1994 06 02 90251·990005
 1994 06 03 28252·100006
 1994 06 06 28252·740005
 1994 06 07 49251.669998
 1994 06 08 55249.919998
 1994 06 09 19249.240005
 1994 06 10 51250·580002
 1994 06 13 49250.350006
 1994 06 14 72251·130005
 1994 06 15 46251.259995
 1994 06 16 89251·729996
 1994 06 17 63250·389999
 1994 06 20 48247.080002
 1994 06 21 47244.110001
 1994 06 22 11245.279999
 1994 06 23 91242·500000
 1994 06 24 14239·389999
 1994 06 27 84240·289993
 1994 06 28 11238.960007
 1994 06 29 59240.179993
 1994 06 30 27240.289993
 1994 07 01 45241.119995
 1994 07 05 7240.729996
 1994 07 06 17240.679993
 1994 07 07 68241·720001
 1994 07 08 44241.919998
 1994 07 11 45241.660004
 1994 07 12 41242.130005
 1994 07 13 45243·619995
 1994 07 14 18245·759995
 1994 07 15 94245·619995
 1994 07 18 31245.589996
 1994 07 19 88245·259995
 1994 07 20 30243.649994
 1994 07 21 46243.910004
 1994 07 22 12243.330002
 1994 07 25 55243.350006
 1994 07 26 68242·970001
 1994 07 27 23242.029999
 1994 07 28 34241.750000
 1994 07 29 28244·059998
 1994 08 01 44245.059998
 1994 08 02 67245.660004
 1994 08 03 74245.759995
 1994 08 04 11244·809998
 1994 08 05 97244·190002
 1994 08 08 49244·610001
 1994 08 09 32244·949997
 1994 08 10 39246·440002
 1994 08 11 90246.289993
 1994 08 12 61247.110001
 1994 08 15 32247·820007
 1994 08 16 66248.169998
 1994 08 17 10249.309998
 1994 08 18 24249·210007
 1994 08 19 25249.690002
 1994 08 22 75249.740005
 1994 08 23 71251.490005
 1994 08 24 81252·660004
 1994 08 25 88253·160004
 1994 08 26 72254·589996
 1994 08 29 10255.160004
 1994 08 30 1256.140015
 1994 08 31 19257.320007
 1994 09 01 89256·059998
 1994 09 02 90256·190002
 1994 09 06 79255·800003
 1994 09 07 45256.809998
 1994 09 08 83258·149994
 1994 09 09 99256·760010
 1994 09 12 34255.869995
 1994 09 13 15256.959991
 1994 09 14 35257.549988
 1994 09 15 50259.779999
 1994 09 16 10259.790009
 1994 09 19 6259·029999
 1994 09 20 52256·500000
 1994 09 21 81254.419998
 1994 09 22 76254·380005
 1994 09 23 18253·649994
 1994 09 26 65253·220001
 1994 09 27 55253·080002
 1994 09 28 26254·399994
 1994 09 29 75254·179993
 1994 09 30 32256·119995
 1994 10 03 59254·779999
 1994 10 04 79251.350006
 1994 10 05 29249.369995
 1994 10 06 33249·529999
 1994 10 07 6250.710007
 1994 10 10 80252.479996
 1994 10 11 55254.429993
 1994 10 12 76254.910004
 1994 10 13 35255·119995
 1994 10 14 98254·869995
 1994 10 17 53254·970001
 1994 10 18 92254·020004
 1994 10 19 9254.800003
 1994 10 20 26253·610001
 1994 10 21 49252.860001
 1994 10 24 38251.600006
 1994 10 25 14250.570007
 1994 10 26 84250.820007
 1994 10 27 92252.259995
 1994 10 28 95255·000000
 1994 10 31 65255·020004
 1994 11 01 17253.479996
 1994 11 02 59253.750000
 1994 11 03 70254·149994
 1994 11 04 98252.750000
 1994 11 07 92251·839996
 1994 11 08 50252·119995
 1994 11 09 94251.690002
 1994 11 10 77250.589996
 1994 11 11 5249·380005
 1994 11 14 90250.389999
 1994 11 15 25250·860001
 1994 11 16 90250.520004
 1994 11 17 74249.580002
 1994 11 18 29248·580002
 1994 11 21 44246·789993
 1994 11 22 50242·259995
 1994 11 23 44240.610001
 1994 11 25 43242·029999
 1994 11 28 57242.690002
 1994 11 29 94243.690002
 1994 11 30 84244.250000
 1994 12 01 33242.029999
 1994 12 02 97242.809998
 1994 12 05 86242·929993
 1994 12 06 88242·210007
 1994 12 07 23240.169998
 1994 12 08 19236.089996
 1994 12 09 12235·160004
 1994 12 12 74235.490005
 1994 12 13 65235.839996
 1994 12 14 6237.880005
 1994 12 15 87241·199997
 1994 12 16 88241.000000
 1994 12 19 33240·440002
 1994 12 20 64240·610001
 1994 12 21 48243.309998
 1994 12 22 98243.610001
 1994 12 23 27244.729996
 1994 12 27 25245.929993
 1994 12 28 58245·270004
 1994 12 29 99246·889999
 1994 12 30 75250·360001
 1995 01 03  45247.240005
 1995 01 04  5247.649994
 1995 01 05  9247·460007
 1995 01 06  24248·080002
 1995 01 09  6248.369995
 1995 01 10  2248·979996
 1995 01 11  73248.160004
 1995 01 12  52248·270004
 1995 01 13  15249.949997
 1995 01 16  86251·720001
 1995 01 17  60252·919998
 1995 01 18  58252.309998
 1995 01 19  4251·009995
 1995 01 20  21249.639999
 1995 01 23  64248.070007
 1995 01 24  68248·940002
 1995 01 25  28248.800003
 1995 01 26  94248.080002
 1995 01 27  4248·470001
 1995 01 30  33246.559998
 1995 01 31  70246·850006
 1995 02 01  18247·500000
 1995 02 02  24248·619995
 1995 02 03  27250.779999
 1995 02 06  36252·440002
 1995 02 07  32252.970001
 1995 02 08  94253.789993
 1995 02 09  51254·279999
 1995 02 10  58255.419998
 1995 02 13  97255.529999
 1995 02 14  7255.240005
 1995 02 15  30257.470001
 1995 02 16  92255.929993
 1995 02 17  3254.710007
 1995 02 21  83253.860001
 1995 02 22  15253.940002
 1995 02 23  21254·949997
 1995 02 24  62255·470001
 1995 02 27  66253.860001
 1995 02 28  82256·570007
 1995 03 01  50256·049988
 1995 03 02  11256.160004
 1995 03 03  25256·899994
 1995 03 06  30255·809998
 1995 03 07  12254·130005
 1995 03 08  14254·869995
 1995 03 09  54254.789993
 1995 03 10  84256·010010
 1995 03 13  63256·179993
 1995 03 14  58257.260010
 1995 03 15  73257·390015
 1995 03 16  97258.179993
 1995 03 17  85257·320007
 1995 03 20  57257·829987
 1995 03 21  24257.149994
 1995 03 22  42256·790009
 1995 03 23  84257·529999
 1995 03 24  48258·850006
 1995 03 27  79259.850006
 1995 03 28  20260.269989
 1995 03 29  92259·899994
 1995 03 30  95260·279999
 1995 03 31  30260·769989
 1995 04 03  56260·809998
 1995 04 04  66260·750000
 1995 04 05  84261·209991
 1995 04 06  97261·230011
 1995 04 07  2260·019989
 1995 04 10  87261·609985
 1995 04 11  30262.529999
 1995 04 12  24262·959991
 1995 04 13  32263·980011
 1995 04 17  62263.959991
 1995 04 18  69262.799988
 1995 04 19  80260.600006
 1995 04 20  46261·250000
 1995 04 21  23262.510010
 1995 04 24  65263.700012
 1995 04 25  59263.970001
 1995 04 26  71264.890015
 1995 04 27  26265.700012
 1995 04 28  6266·170013
 1995 05 01  81265.940002
 1995 05 02  56265.899994
 1995 05 03  52266·839996
 1995 05 04  4265.660004
 1995 05 05  89265.619995
 1995 05 08  77267.010010
 1995 05 09  10266·559998
 1995 05 10  98267.769989
 1995 05 11  53268.940002
 1995 05 12  35269.850006
 1995 05 15  29270·929993
 1995 05 16  50272·170013
 1995 05 17  67272·790009
 1995 05 18  54270·950012
 1995 05 19  67270.549988
 1995 05 22  49271·579987
 1995 05 23  50272·929993
 1995 05 24  84272·440002
 1995 05 25  6271.959991
 1995 05 26  6270.570007
 1995 05 30  46269·149994
 1995 05 31  3270·250000
 1995 06 01  51271·480011
 1995 06 02  60272·269989
 1995 06 05  24274·220001
 1995 06 06  9274·690002
 1995 06 07  35274.809998
 1995 06 08  75275·730011
 1995 06 09  78275.209991
 1995 06 12  29276·450012
 1995 06 13  15278.230011
 1995 06 14  37278.850006
 1995 06 15  28280.290009
 1995 06 16  12280·809998
 1995 06 19  72282.230011
 1995 06 20  60282.540009
 1995 06 21  18282.750000
 1995 06 22  34284·369995
 1995 06 23  12284.019989
 1995 06 26  81281.309998
 1995 06 27  17280.290009
 1995 06 28  95279.940002
 1995 06 29  67281·079987
 1995 06 30  64283·630005
 1995 07 03  18283·739990
 1995 07 05  21284.769989
 1995 07 06  95286.350006
 1995 07 07  96289·350006
 1995 07 10  42290·670013
 1995 07 11  63291·049988
 1995 07 12  76293.769989
 1995 07 13  90294.670013
 1995 07 14  32294·880005
 1995 07 17  95295.959991
 1995 07 18  17293.589996
 1995 07 19  85287·070007
 1995 07 20  57289·420013
 1995 07 21  17290.529999
 1995 07 24  50293.390015
 1995 07 25  43294·700012
 1995 07 26  12296·100006
 1995 07 27  57298·750000
 1995 07 28  31299.230011
 1995 07 31  51299.720001
 1995 08 01  16298·329987
 1995 08 02  63297.829987
 1995 08 03  43297·369995
 1995 08 04  23298.269989
 1995 08 07  12299.140015
 1995 08 08  11298.809998
 1995 08 09  91299·579987
 1995 08 10  97299.239990
 1995 08 11  70299.079987
 1995 08 14  1300.269989
 1995 08 15  8300.670013
 1995 08 16  36302·350006
 1995 08 17  84303.649994
 1995 08 18  60304.299988
 1995 08 21  50305·480011
 1995 08 22  27304·320007
 1995 08 23  74304·510010
 1995 08 24  36303·720001
 1995 08 25  98304·359985
 1995 08 28  83303.320007
 1995 08 29  83301·500000
 1995 08 30  7303.260010
 1995 08 31  60305·309998
 1995 09 01  43306·170013
 1995 09 05  80308·309998
 1995 09 06  71310.549988
 1995 09 07  66312·130005
 1995 09 08  69314.420013
 1995 09 11  60314·899994
 1995 09 12  55315.559998
 1995 09 13  75315.970001
 1995 09 14  48316.119995
 1995 09 15  42314.290009
 1995 09 18  9313.339996
 1995 09 19  66313.869995
 1995 09 20  95314·809998
 1995 09 21  70313·600006
 1995 09 22  8312.049988
 1995 09 25  48310.160004
 1995 09 26  47308·959991
 1995 09 27  13305.850006
 1995 09 28  53308·459991
 1995 09 29  50310.380005
 1995 10 02  66306.989990
 1995 10 03  65304.000000
 1995 10 04  69300.820007
 1995 10 05  31301·209991
 1995 10 06  41301.820007
 1995 10 09  45296.640015
 1995 10 10  6294·609985
 1995 10 11  72297.910004
 1995 10 12  84300.619995
 1995 10 13  98302.070007
 1995 10 16  40302·200012
 1995 10 17  80302.700012
 1995 10 18  34304·049988
 1995 10 19  93303.420013
 1995 10 20  71302.820007
 1995 10 23  85301.100006
 1995 10 24  53300.850006
 1995 10 25  23297·839996
 1995 10 26  25294.630005
 1995 10 27  45294.549988
 1995 10 30  29296·239990
 1995 10 31  8296·250000
 1995 11 01  52297·700012
 1995 11 02  41300·989990
 1995 11 03  75302·790009
 1995 11 06  93302·720001
 1995 11 07  27301.450012
 1995 11 08  81302·299988
 1995 11 09  29303.959991
 1995 11 10  45304.320007
 1995 11 13  51303·600006
 1995 11 14  95301.519989
 1995 11 15  54301.459991
 1995 11 16  60302.799988
 1995 11 17  49303·839996
 1995 11 20  40302·220001
 1995 11 21  38301.119995
 1995 11 22  56301.239990
 1995 11 24  71302.260010
 1995 11 27  98303·230011
 1995 11 28  93304.619995
 1995 11 29  78306·720001
 1995 11 30  94308·579987
 1995 12 01  76309·739990
 1995 12 04  58312.510010
 1995 12 05  95313.109985
 1995 12 06  17312·670013
 1995 12 07  5310·959991
 1995 12 08  95311·549988
 1995 12 11  0312.070007
 1995 12 12  65311.559998
 1995 12 13  42312·589996
 1995 12 14  93312·529999
 1995 12 15  14310·420013
 1995 12 18  90303·720001
 1995 12 19  69306·000000
 1995 12 20  63308.829987
 1995 12 21  80310·670013
 1995 12 22  66312.309998
 1995 12 26  91312·829987
 1995 12 27  45314·070007
 1995 12 28  67313.989990
 1995 12 29  94315.970001
 1996 01 02 41316·809998
 1996 01 03 1315·209991
 1996 01 04 69310.769989
 1996 01 05 99312·190002
 1996 01 08 76312·390015
 1996 01 09 18307.399994
 1996 01 10 6302.910004
 1996 01 11 32305·720001
 1996 01 12 77305.140015
 1996 01 15 11302.130005
 1996 01 16 22301.750000
 1996 01 17 68302·619995
 1996 01 18 50304.010010
 1996 01 19 15305·279999
 1996 01 22 86307.170013
 1996 01 23 8308.309998
 1996 01 24 28310·429993
 1996 01 25 96310·559998
 1996 01 26 92311.220001
 1996 01 29 76311.820007
 1996 01 30 66313·380005
 1996 01 31 40315·380005
 1996 02 01 59317·320007
 1996 02 02 24317·720001
 1996 02 05 48318·459991
 1996 02 06 60320·149994
 1996 02 07 31319·410004
 1996 02 08 26320.470001
 1996 02 09 78321.119995
 1996 02 12 94321·410004
 1996 02 13 78319·820007
 1996 02 14 83321.070007
 1996 02 15 90320·750000
 1996 02 16 6321·589996
 1996 02 20 93318.910004
 1996 02 21 21321.339996
 1996 02 22 39325·140015
 1996 02 23 82325·760010
 1996 02 26 96325.299988
 1996 02 27 89324·850006
 1996 02 28 7325.260010
 1996 02 29 36324·929993
 1996 03 01 31324.100006
 1996 03 04 63325.559998
 1996 03 05 1326.850006
 1996 03 06 6327·109985
 1996 03 07 67327.420013
 1996 03 08 45319·209991
 1996 03 11 52322·070007
 1996 03 12 55321.019989
 1996 03 13 98323.459991
 1996 03 14 58325.079987
 1996 03 15 17325.079987
 1996 03 18 70328·670013
 1996 03 19 43328·929993
 1996 03 20 53328.339996
 1996 03 21 79328·869995
 1996 03 22 64329·480011
 1996 03 25 47327.720001
 1996 03 26 6327·709991
 1996 03 27 42328.489990
 1996 03 28 76328.820007
 1996 03 29 78330·769989
 1996 04 01 18332.440002
 1996 04 02 40333·230011
 1996 04 03 68334.070007
 1996 04 04 31334·790009
 1996 04 08 12330·709991
 1996 04 09 28332·429993
 1996 04 10 29331.029999
 1996 04 11 25329.470001
 1996 04 12 41331.179993
 1996 04 15 89333.519989
 1996 04 16 70335·570007
 1996 04 17 4334·850006
 1996 04 18 79337.459991
 1996 04 19 28338.510010
 1996 04 22 30340·989990
 1996 04 23 37343.519989
 1996 04 24 27344.640015
 1996 04 25 78346·239990
 1996 04 26 72347.829987
 1996 04 29 18348.220001
 1996 04 30 10348.279999
 1996 05 01 95350·279999
 1996 05 02 83345.940002
 1996 05 03 67346·850006
 1996 05 06 78346.869995
 1996 05 07 62345.660004
 1996 05 08 77345.190002
 1996 05 09 27347·630005
 1996 05 10 8351·149994
 1996 05 13 83354·500000
 1996 05 14 92357·459991
 1996 05 15 68358.109985
 1996 05 16 98358.760010
 1996 05 17 92360.630005
 1996 05 20 90363.070007
 1996 05 21 84363.040009
 1996 05 22 75364.609985
 1996 05 23 45364.390015
 1996 05 24 59364.589996
 1996 05 28 94361.570007
 1996 05 29 89359·109985
 1996 05 30 23360.339996
 1996 05 31 12361·850006
 1996 06 03 42361.440002
 1996 06 04 16362·660004
 1996 06 05 33363.589996
 1996 06 06 87361.190002
 1996 06 07 97358.839996
 1996 06 10 55359.739990
 1996 06 11 6359.410004
 1996 06 12 47359·649994
 1996 06 13 53357.399994
 1996 06 14 33355·079987
 1996 06 17 1353.929993
 1996 06 18 80349.049988
 1996 06 19 30347·200012
 1996 06 20 99344.160004
 1996 06 21 97345·209991
 1996 06 24 98346·820007
 1996 06 25 72344.440002
 1996 06 26 29339·809998
 1996 06 27 1341.950012
 1996 06 28 40346.609985
 1996 07 01 48347.720001
 1996 07 02 24346.940002
 1996 07 03 46344.799988
 1996 07 05 69339.779999
 1996 07 08 51336·679993
 1996 07 09 9336·440002
 1996 07 10 88332.709991
 1996 07 11 72324·579987
 1996 07 12 2323.690002
 1996 07 15 33314.720001
 1996 07 16 9310·119995
 1996 07 17 62318·190002
 1996 07 18 44322·920013
 1996 07 19 73321.540009
 1996 07 22 14317.649994
 1996 07 23 77311·720001
 1996 07 24 46307.769989
 1996 07 25 29311.579987
 1996 07 26 37314.570007
 1996 07 29 80313·119995
 1996 07 30 3313·540009
 1996 07 31 27316.000000
 1996 08 01 32319.420013
 1996 08 02 60324.410004
 1996 08 05 33324·739990
 1996 08 06 16325·299988
 1996 08 07 83327.549988
 1996 08 08 28327.350006
 1996 08 09 82327.440002
 1996 08 12 72327·369995
 1996 08 13 96325·630005
 1996 08 14 22326.720001
 1996 08 15 17327·679993
 1996 08 16 96328·910004
 1996 08 19 2329·339996
 1996 08 20 6329.200012
 1996 08 21 33328.940002
 1996 08 22 13331.410004
 1996 08 23 59331·769989
 1996 08 26 68331.519989
 1996 08 27 49333·750000
 1996 08 28 73335.609985
 1996 08 29 46334.510010
 1996 08 30 20333.880005
 1996 09 03 10333·380005
 1996 09 04 51334·559998
 1996 09 05 73331·589996
 1996 09 06 1334.100006
 1996 09 09 85335.630005
 1996 09 10 49336.279999
 1996 09 11 69336.700012
 1996 09 12 72338·140015
 1996 09 13 67340.790009
 1996 09 16 91342·290009
 1996 09 17 91342·250000
 1996 09 18 23341·579987
 1996 09 19 76341.329987
 1996 09 20 28342·820007
 1996 09 23 22341.589996
 1996 09 24 65342·660004
 1996 09 25 55343·720001
 1996 09 26 35345·000000
 1996 09 27 68345.519989
 1996 09 30 37346.390015
 1996 10 01 75345·329987
 1996 10 02 13348.190002
 1996 10 03 60347.239990
 1996 10 04 2349·299988
 1996 10 07 29348.829987
 1996 10 08 87347.359985
 1996 10 09 56346.100006
 1996 10 10 48346·640015
 1996 10 11 36347·890015
 1996 10 14 8349.000000
 1996 10 15 36349·010010
 1996 10 16 87348.359985
 1996 10 17 41348·200012
 1996 10 18 50347.850006
 1996 10 21 8346·100006
 1996 10 22 57342.820007
 1996 10 23 13342.929993
 1996 10 24 14343·079987
 1996 10 25 3342·970001
 1996 10 28 22340·100006
 1996 10 29 45338·049988
 1996 10 30 26338.179993
 1996 10 31 77340·570007
 1996 11 01 69339.760010
 1996 11 04 57339.910004
 1996 11 05 36339·859985
 1996 11 06 13342.440002
 1996 11 07 11344.290009
 1996 11 08 93344.559998
 1996 11 11 20345.700012
 1996 11 12 17346.130005
 1996 11 13 86346·109985
 1996 11 14 23347.260010
 1996 11 15 77346·519989
 1996 11 18 21345.940002
 1996 11 19 56346.950012
 1996 11 20 40347·529999
 1996 11 21 33347.179993
 1996 11 22 80349.920013
 1996 11 25 11352·290009
 1996 11 26 63351.380005
 1996 11 27 39352.670013
 1996 11 29 78354·109985
 1996 12 02 62355·339996
 1996 12 03 37357·829987
 1996 12 04 69358.100006
 1996 12 05 20359.049988
 1996 12 06 47355·500000
 1996 12 09 30360.489990
 1996 12 10 25361.299988
 1996 12 11 39357·700012
 1996 12 12 30356.380005
 1996 12 13 38354.179993
 1996 12 16 32350.480011
 1996 12 17 90350·130005
 1996 12 18 98353.079987
 1996 12 19 78356·100006
 1996 12 20 40356.709991
 1996 12 23 56355.420013
 1996 12 24 65355·869995
 1996 12 26 96357·720001
 1996 12 27 24359.170013
 1996 12 30 43359.989990
 1996 12 31 67362.609985
 1997 01 02  60358·959991
 1997 01 03  86361·850006
 1997 01 06  83362.309998
 1997 01 07  68364·160004
 1997 01 08  65364.170013
 1997 01 09  49365.589996
 1997 01 10  32366·089996
 1997 01 13  57365.850006
 1997 01 14  29367·519989
 1997 01 15  65367·190002
 1997 01 16  72366·920013
 1997 01 17  45367·880005
 1997 01 20  97369.350006
 1997 01 21  9370·320007
 1997 01 22  10370.649994
 1997 01 23  70370·459991
 1997 01 24  37368·140015
 1997 01 27  82365·519989
 1997 01 28  77366·470001
 1997 01 29  96366·250000
 1997 01 30  45368.290009
 1997 01 31  9369·450012
 1997 02 03  30369·529999
 1997 02 04  11368·320007
 1997 02 05  39365·489990
 1997 02 06  39365.480011
 1997 02 07  51366·750000
 1997 02 10  27364.149994
 1997 02 11  63362·750000
 1997 02 12  50365·399994
 1997 02 13  46368.179993
 1997 02 14  82369·130005
 1997 02 18  87370.049988
 1997 02 19  40370.170013
 1997 02 20  46367·559998
 1997 02 21  39366·369995
 1997 02 24  4366.450012
 1997 02 25  36366.790009
 1997 02 26  10363·850006
 1997 02 27  86361·149994
 1997 02 28  34360·049988
 1997 03 03  87360·489990
 1997 03 04  17361·910004
 1997 03 05  36363.929993
 1997 03 06  21363.799988
 1997 03 07  70365.459991
 1997 03 10  76367.089996
 1997 03 11  26367·869995
 1997 03 12  34364·399994
 1997 03 13  85360.059998
 1997 03 14  17361.040009
 1997 03 17  21357.369995
 1997 03 18  67354·929993
 1997 03 19  56351·790009
 1997 03 20  97352·309998
 1997 03 21  7351.730011
 1997 03 24  39349.480011
 1997 03 25  35350·700012
 1997 03 26  97352.309998
 1997 03 27  97348·950012
 1997 03 31  95342·559998
 1997 04 01  96340.880005
 1997 04 02  25337.790009
 1997 04 03  29336·380005
 1997 04 04  3340·839996
 1997 04 07  40344·910004
 1997 04 08  12345·970001
 1997 04 09  67346·730011
 1997 04 10  58345.160004
 1997 04 11  93339·250000
 1997 04 14  15338.609985
 1997 04 15  98340·779999
 1997 04 16  79340·239990
 1997 04 17  5340·429993
 1997 04 18  15341·739990
 1997 04 21  35338·269989
 1997 04 22  10338.089996
 1997 04 23  52338·399994
 1997 04 24  19338.519989
 1997 04 25  16335.850006
 1997 04 28  20336.100006
 1997 04 29  33340.579987
 1997 04 30  59343.000000
 1997 05 01  3345·660004
 1997 05 02  3353.980011
 1997 05 05  74362·429993
 1997 05 06  90361·730011
 1997 05 07  86360·220001
 1997 05 08  79360.100006
 1997 05 09  25361.420013
 1997 05 12  96363·760010
 1997 05 13  75363.559998
 1997 05 14  91364·480011
 1997 05 15  63365·910004
 1997 05 16  82365·279999
 1997 05 19  10366.570007
 1997 05 20  9368.200012
 1997 05 21  86370·059998
 1997 05 22  80371.459991
 1997 05 23  54375.670013
 1997 05 27  26376·739990
 1997 05 28  22377·790009
 1997 05 29  47378.429993
 1997 05 30  94380·760010
 1997 06 02  63383.519989
 1997 06 03  19383.279999
 1997 06 04  65382.670013
 1997 06 05  43384·989990
 1997 06 06  63387.140015
 1997 06 09  54387.899994
 1997 06 10  39387.309998
 1997 06 11  38387·619995
 1997 06 12  95389.540009
 1997 06 13  27392.070007
 1997 06 16  2392.200012
 1997 06 17  44392·549988
 1997 06 18  53392.459991
 1997 06 19  62396·489990
 1997 06 20  11393.600006
 1997 06 23  48390·820007
 1997 06 24  58393·299988
 1997 06 25  12391.220001
 1997 06 26  46390.269989
 1997 06 27  62392.529999
 1997 06 30  51396.369995
 1997 07 01  50394.130005
 1997 07 02  16394·720001
 1997 07 03  25396·170013
 1997 07 07  4396·260010
 1997 07 08  78398.279999
 1997 07 09  50397·399994
 1997 07 10  99399·149994
 1997 07 11  9402·260010
 1997 07 14  21403.850006
 1997 07 15  6406·390015
 1997 07 16  73410.220001
 1997 07 17  87408.109985
 1997 07 18  29405.890015
 1997 07 21  66403.440002
 1997 07 22  58406.160004
 1997 07 23  81407·640015
 1997 07 24  77408.190002
 1997 07 25  36408·540009
 1997 07 28  94408·679993
 1997 07 29  60409·880005
 1997 07 30  66413·440002
 1997 07 31  48414·480011
 1997 08 01  43414·209991
 1997 08 04  19415.630005
 1997 08 05  22418.320007
 1997 08 06  58420.730011
 1997 08 07  93420.119995
 1997 08 08  76414·190002
 1997 08 11  94412.640015
 1997 08 12  49411.420013
 1997 08 13  57411·640015
 1997 08 14  76411.869995
 1997 08 15  59408.579987
 1997 08 18  26408.730011
 1997 08 19  72413.790009
 1997 08 20  88419.070007
 1997 08 21  16417·040009
 1997 08 22  22415·730011
 1997 08 25  2418.089996
 1997 08 26  6418·309998
 1997 08 27  90420·839996
 1997 08 28  92421·589996
 1997 08 29  35423.429993
 1997 09 02  50428·049988
 1997 09 03  34428·790009
 1997 09 04  20429·709991
 1997 09 05  82433·040009
 1997 09 08  63435.989990
 1997 09 09  21437·750000
 1997 09 10  10436.899994
 1997 09 11  83435.929993
 1997 09 12  14440·089996
 1997 09 15  51440.170013
 1997 09 16  96445·179993
 1997 09 17  1446·149994
 1997 09 18  98446·500000
 1997 09 19  52447·170013
 1997 09 22  33448·980011
 1997 09 23  22449·420013
 1997 09 24  34448·579987
 1997 09 25  72447.920013
 1997 09 26  3448.880005
 1997 09 29  60451.309998
 1997 09 30  65453.820007
 1997 10 01  88454.690002
 1997 10 02  14456.940002
 1997 10 03  53459.519989
 1997 10 06  62461·700012
 1997 10 07  99463.779999
 1997 10 08  95463.660004
 1997 10 09  64464.549988
 1997 10 10  18465.029999
 1997 10 13  31465.209991
 1997 10 14  5463·970001
 1997 10 15  80462.739990
 1997 10 16  53457.160004
 1997 10 17  34449.290009
 1997 10 20  25453·850006
 1997 10 21  15458.929993
 1997 10 22  9458·250000
 1997 10 23  85449.359985
 1997 10 24  61447·529999
 1997 10 27  6420.130005
 1997 10 28  58429.890015
 1997 10 29  82434·869995
 1997 10 30  46428.660004
 1997 10 31  16433.260010
 1997 11 03  92440.980011
 1997 11 04  53442·309998
 1997 11 05  35444·760010
 1997 11 06  34442·829987
 1997 11 07  31435·220001
 1997 11 10  46435.399994
 1997 11 11  10433·429993
 1997 11 12  71423.440002
 1997 11 13  19423.390015
 1997 11 14  37428.410004
 1997 11 17  78435.649994
 1997 11 18  67432.130005
 1997 11 19  26430·690002
 1997 11 20  28435.700012
 1997 11 21  71435·049988
 1997 11 24  83427·829987
 1997 11 25  44426·910004
 1997 11 26  42428.160004
 1997 11 28  45429.920013
 1997 12 01  8434.160004
 1997 12 02  95432·480011
 1997 12 03  31433.809998
 1997 12 04  83434·910004
 1997 12 05  55438·059998
 1997 12 08  20442·029999
 1997 12 09  70438·160004
 1997 12 10  89432.809998
 1997 12 11  61424.700012
 1997 12 12  91422·630005
 1997 12 15  59420.760010
 1997 12 16  97425·339996
 1997 12 17  90426.440002
 1997 12 18  0420.350006
 1997 12 19  24420.029999
 1997 12 22  63422.880005
 1997 12 23  29422·029999
 1997 12 24  68421·040009
 1997 12 26  15421.489990
 1997 12 29  68426.670013
 1997 12 30  91434·010010
 1997 12 31  38437·019989
 1998 01 02 8436.519989
 1998 01 05 20437.059998
 1998 01 06 14433·100006
 1998 01 07 79429.790009
 1998 01 08 2425.709991
 1998 01 09 49412·950012
 1998 01 12 61410.880005
 1998 01 13 85418·440002
 1998 01 14 24421·929993
 1998 01 15 12421·750000
 1998 01 16 20426·250000
 1998 01 20 76431.309998
 1998 01 21 23429.890015
 1998 01 22 92426.200012
 1998 01 23 3424.809998
 1998 01 26 96421.010010
 1998 01 27 76422.529999
 1998 01 28 94428·600006
 1998 01 29 50431.989990
 1998 01 30 14430.049988
 1998 02 02 81434.420013
 1998 02 03 51437·799988
 1998 02 04 22441.839996
 1998 02 05 23444·059998
 1998 02 06 66445.500000
 1998 02 09 18447·279999
 1998 02 10 7451.190002
 1998 02 11 44452·019989
 1998 02 12 80452.399994
 1998 02 13 79454·290009
 1998 02 17 18453·190002
 1998 02 18 20454.690002
 1998 02 19 99454·209991
 1998 02 20 38453.989990
 1998 02 23 94456.290009
 1998 02 24 21454·299988
 1998 02 25 22458.489990
 1998 02 26 28461·540009
 1998 02 27 97461·829987
 1998 03 02 40461·540009
 1998 03 03 76462·420013
 1998 03 04 6462.130005
 1998 03 05 15456·820007
 1998 03 06 97463·720001
 1998 03 09 11461·119995
 1998 03 10 53464.619995
 1998 03 11 60467·119995
 1998 03 12 36467·769989
 1998 03 13 2468.769989
 1998 03 16 76471.760010
 1998 03 17 72471·109985
 1998 03 18 26472·179993
 1998 03 19 50474.299988
 1998 03 20 6474·250000
 1998 03 23 12473.959991
 1998 03 24 61476.260010
 1998 03 25 79477·140015
 1998 03 26 1477·809998
 1998 03 27 68477·149994
 1998 03 30 60476·220001
 1998 03 31 41480.679993
 1998 04 01 41484·929993
 1998 04 02 54486.429993
 1998 04 03 67485·790009
 1998 04 06 11481·880005
 1998 04 07 33475·149994
 1998 04 08 8475·329987
 1998 04 09 53480·040009
 1998 04 13 88479·559998
 1998 04 14 10484·850006
 1998 04 15 91487·119995
 1998 04 16 10484.410004
 1998 04 17 0487·010010
 1998 04 20 27488·809998
 1998 04 21 93491·410004
 1998 04 22 57491.140015
 1998 04 23 95484·950012
 1998 04 24 66480.320007
 1998 04 27 25468.500000
 1998 04 28 40472.540009
 1998 04 29 49476·980011
 1998 04 30 35482·890015
 1998 05 01 27484.940002
 1998 05 04 27485.459991
 1998 05 05 63481.739990
 1998 05 06 64479.369995
 1998 05 07 60475·959991
 1998 05 08 12479.510010
 1998 05 11 63476·899994
 1998 05 12 10476·130005
 1998 05 13 13477·480011
 1998 05 14 15475·549988
 1998 05 15 97472.440002
 1998 05 18 55467.609985
 1998 05 19 98470.859985
 1998 05 20 79468·540009
 1998 05 21 43467.190002
 1998 05 22 6462.989990
 1998 05 26 54455·079987
 1998 05 27 74450·260010
 1998 05 28 0455.809998
 1998 05 29 93456·619995
 1998 06 01 43451.170013
 1998 06 02 94449·700012
 1998 06 03 93449·160004
 1998 06 04 75451·739990
 1998 06 05 54454.239990
 1998 06 08 57456.339996
 1998 06 09 74456.739990
 1998 06 10 32451·079987
 1998 06 11 98444·350006
 1998 06 12 9441.589996
 1998 06 15 17433.859985
 1998 06 16 71438.369995
 1998 06 17 15444.079987
 1998 06 18 18439·790009
 1998 06 19 23438·470001
 1998 06 22 23441.649994
 1998 06 23 66447·420013
 1998 06 24 79451.309998
 1998 06 25 17450.160004
 1998 06 26 46450·269989
 1998 06 29 41453.829987
 1998 06 30 10457·390015
 1998 07 01 50459.850006
 1998 07 02 21458.309998
 1998 07 06 51459.970001
 1998 07 07 55459.040009
 1998 07 08 96459·970001
 1998 07 09 55460·000000
 1998 07 10 34458.429993
 1998 07 13 85458.750000
 1998 07 14 57459·429993
 1998 07 15 79461·980011
 1998 07 16 54463.640015
 1998 07 17 92462·359985
 1998 07 20 58461.920013
 1998 07 21 50456.140015
 1998 07 22 98450·929993
 1998 07 23 97442.329987
 1998 07 24 49438·579987
 1998 07 27 49433·160004
 1998 07 28 80427·540009
 1998 07 29 42426.190002
 1998 07 30 6429·500000
 1998 07 31 83419.750000
 1998 08 03 36413.359985
 1998 08 04 99401.630005
 1998 08 05 28398·690002
 1998 08 06 85406.619995
 1998 08 07 31415·799988
 1998 08 10 59411·640015
 1998 08 11 42400.600006
 1998 08 12 10408·549988
 1998 08 13 52403·829987
 1998 08 14 44402.790009
 1998 08 17 97403.959991
 1998 08 18 39411·290009
 1998 08 19 11405·839996
 1998 08 20 96401·730011
 1998 08 21 70395.640015
 1998 08 24 81393.700012
 1998 08 25 47389·760010
 1998 08 26 85380.420013
 1998 08 27 60366·100006
 1998 08 28 66358·540009
 1998 08 31 23337.950012
 1998 09 01 5346.190002
 1998 09 02 93352.649994
 1998 09 03 51346.290009
 1998 09 04 26347·070007
 1998 09 08 75361.929993
 1998 09 09 20352·690002
 1998 09 10 18344·970001
 1998 09 11 69353.619995
 1998 09 14 40357.720001
 1998 09 15 15357.730011
 1998 09 16 73359.850006
 1998 09 17 91355·290009
 1998 09 18 68363.260010
 1998 09 21 79362·640015
 1998 09 22 48368.239990
 1998 09 23 54376·000000
 1998 09 24 54370.250000
 1998 09 25 38369.019989
 1998 09 28 0368·010010
 1998 09 29 46365·799988
 1998 09 30 17363.589996
 1998 10 01 41350·040009
 1998 10 02 10349.709991
 1998 10 05 80336·799988
 1998 10 06 1332.549988
 1998 10 07 65322·230011
 1998 10 08 84310·279999
 1998 10 09 93318.399994
 1998 10 12 74325.619995
 1998 10 13 9320·329987
 1998 10 14 55324·980011
 1998 10 15 50334.809998
 1998 10 16 32342·869995
 1998 10 19 99352·450012
 1998 10 20 80358.309998
 1998 10 21 37359·940002
 1998 10 22 94366·399994
 1998 10 23 86367.049988
 1998 10 26 39372·070007
 1998 10 27 67371·500000
 1998 10 28 2371·470001
 1998 10 29 45374.480011
 1998 10 30 40378·160004
 1998 11 02 79386.820007
 1998 11 03 28387·559998
 1998 11 04 76392.959991
 1998 11 05 13396.790009
 1998 11 06 35400.320007
 1998 11 09 64398.429993
 1998 11 10 4396·859985
 1998 11 11 17393.470001
 1998 11 12 23392·200012
 1998 11 13 30389·359985
 1998 11 16 80390·420013
 1998 11 17 32389·429993
 1998 11 18 57392·119995
 1998 11 19 70394.369995
 1998 11 20 80394·290009
 1998 11 23 64398.149994
 1998 11 24 73396.600006
 1998 11 25 53399.320007
 1998 11 27 3402·089996
 1998 11 30 47397·750000
 1998 12 01 35398·739990
 1998 12 02 74397·489990
 1998 12 03 76395.000000
 1998 12 04 35398.369995
 1998 12 07 31401.170013
 1998 12 08 51401·480011
 1998 12 09 48401·959991
 1998 12 10 12396.500000
 1998 12 11 73395·369995
 1998 12 14 29387·940002
 1998 12 15 95389·570007
 1998 12 16 83389·850006
 1998 12 17 0393·779999
 1998 12 18 77397.420013
 1998 12 21 18401.829987
 1998 12 22 81400.239990
 1998 12 23 74404.790009
 1998 12 24 88405·559998
 1998 12 28 41408·279999
 1998 12 29 61410·410004
 1998 12 30 84411.910004
 1998 12 31 82421·959991
 1999 01 04  15421·260010
 1999 01 05  6422.089996
 1999 01 06  42427·790009
 1999 01 07  4427.829987
 1999 01 08  16431.230011
 1999 01 11  21433·130005
 1999 01 12  86427.359985
 1999 01 13  22424.859985
 1999 01 14  44420·100006
 1999 01 15  40427·049988
 1999 01 19  78430·890015
 1999 01 20  30430.619995
 1999 01 21  24424·049988
 1999 01 22  18422·440002
 1999 01 25  8422.109985
 1999 01 26  48425.329987
 1999 01 27  6421·119995
 1999 01 28  37423·970001
 1999 01 29  87427.220001
 1999 02 01  20426·079987
 1999 02 02  67421·730011
 1999 02 03  4423.739990
 1999 02 04  54417·790009
 1999 02 05  15412.720001
 1999 02 08  6411.329987
 1999 02 09  50403·130005
 1999 02 10  72397.959991
 1999 02 11  26406.160004
 1999 02 12  49398.440002
 1999 02 16  32396·399994
 1999 02 17  28389·540009
 1999 02 18  74391.089996
 1999 02 19  46392.299988
 1999 02 22  32397.820007
 1999 02 23  35399·010010
 1999 02 24  2395·260010
 1999 02 25  73392·690002
 1999 02 26  55392.260010
 1999 03 01  32394·390015
 1999 03 02  80394.429993
 1999 03 03  29391.950012
 1999 03 04  35394·019989
 1999 03 05  80398·010010
 1999 03 08  1400.059998
 1999 03 09  42399·200012
 1999 03 10  28401·119995
 1999 03 11  68401.079987
 1999 03 12  85398·380005
 1999 03 15  60400.839996
 1999 03 16  14399·170013
 1999 03 17  10398·429993
 1999 03 18  76399·549988
 1999 03 19  59396·579987
 1999 03 22  1393·200012
 1999 03 23  42383.369995
 1999 03 24  42384·399994
 1999 03 25  40392.989990
 1999 03 26  21393·920013
 1999 03 29  28399.760010
 1999 03 30  79398.779999
 1999 03 31  27397·630005
 1999 04 01  30398·739990
 1999 04 05  55402·290009
 1999 04 06  6401.079987
 1999 04 07  72397·769989
 1999 04 08  9399.890015
 1999 04 09  37405·859985
 1999 04 12  65412.320007
 1999 04 13  50417.239990
 1999 04 14  66417.390015
 1999 04 15  11417.769989
 1999 04 16  27421.579987
 1999 04 19  61412·410004
 1999 04 20  32415.339996
 1999 04 21  40426·570007
 1999 04 22  86428.850006
 1999 04 23  31431.730011
 1999 04 26  64434.970001
 1999 04 27  12435·160004
 1999 04 28  61433.529999
 1999 04 29  9432.850006
 1999 04 30  43432.809998
 1999 05 03  40433·279999
 1999 05 04  96432.589996
 1999 05 05  72434.269989
 1999 05 06  76433.380005
 1999 05 07  63436.109985
 1999 05 10  60441·850006
 1999 05 11  19446·809998
 1999 05 12  94449.260010
 1999 05 13  42450·839996
 1999 05 14  47443.130005
 1999 05 17  76441.350006
 1999 05 18  55442.450012
 1999 05 19  65446·140015
 1999 05 20  76448.019989
 1999 05 21  94449.140015
 1999 05 24  39440.390015
 1999 05 25  46434·450012
 1999 05 26  92435·410004
 1999 05 27  48432·920013
 1999 05 28  54438.679993
 1999 06 01  23437.459991
 1999 06 02  64436.739990
 1999 06 03  38435.980011
 1999 06 04  31442·329987
 1999 06 07  58446·649994
 1999 06 08  86443.760010
 1999 06 09  90445.190002
 1999 06 10  27442·269989
 1999 06 11  39438.010010
 1999 06 14  76431.529999
 1999 06 15  54434.010010
 1999 06 16  24441.200012
 1999 06 17  79443·380005
 1999 06 18  80445·049988
 1999 06 21  5449.440002
 1999 06 22  27447·329987
 1999 06 23  17447.040009
 1999 06 24  66443·160004
 1999 06 25  44443.109985
 1999 06 28  69448·609985
 1999 06 29  14454.079987
 1999 06 30  29457·679993
 1999 07 01  96454.420013
 1999 07 02  7456·510010
 1999 07 06  59456.549988
 1999 07 07  87452.690002
 1999 07 08  12454·750000
 1999 07 09  21457·980011
 1999 07 12  64459·299988
 1999 07 13  84458·109985
 1999 07 14  67461·459991
 1999 07 15  19465·799988
 1999 07 16  68465.260010
 1999 07 19  91461.369995
 1999 07 20  61453.549988
 1999 07 21  33454·630005
 1999 07 22  34451·489990
 1999 07 23  0448·380005
 1999 07 26  20442.869995
 1999 07 27  18446.480011
 1999 07 28  49446.609985
 1999 07 29  31441·579987
 1999 07 30  94444·769989
 1999 08 02  57442·630005
 1999 08 03  26436.279999
 1999 08 04  29429.700012
 1999 08 05  59429·750000
 1999 08 06  56428·040009
 1999 08 09  4425·890015
 1999 08 10  62422.820007
 1999 08 11  15428·190002
 1999 08 12  46428·820007
 1999 08 13  44434·049988
 1999 08 16  25433.820007
 1999 08 17  87436·000000
 1999 08 18  86433·100006
 1999 08 19  35432.769989
 1999 08 20  36434·380005
 1999 08 23  26437.250000
 1999 08 24  55437.119995
 1999 08 25  90437·859985
 1999 08 26  40436·019989
 1999 08 27  7432·450012
 1999 08 30  61427·359985
 1999 08 31  47427.829987
 1999 09 01  6430.989990
 1999 09 02  30427.420013
 1999 09 03  36435.970001
 1999 09 07  68438·239990
 1999 09 08  28435.899994
 1999 09 09  21437.769989
 1999 09 10  35441·190002
 1999 09 13  42439.649994
 1999 09 14  26438.239990
 1999 09 15  31436.329987
 1999 09 16  41430·250000
 1999 09 17  81434.450012
 1999 09 20  43433.200012
 1999 09 21  34426·500000
 1999 09 22  61427.529999
 1999 09 23  24420.209991
 1999 09 24  48417.089996
 1999 09 27  31421·859985
 1999 09 28  25418.489990
 1999 09 29  32421.519989
 1999 09 30  36427.299988
 1999 10 01  48423·529999
 1999 10 04  91426·609985
 1999 10 05  95426.010010
 1999 10 06  25429.760010
 1999 10 07  35428·109985
 1999 10 08  41427·709991
 1999 10 11  25430.190002
 1999 10 12  61424.679993
 1999 10 13  67419·320007
 1999 10 14  80419.309998
 1999 10 15  59414·700012
 1999 10 18  12408·899994
 1999 10 19  44410.929993
 1999 10 20  41413·940002
 1999 10 21  61414·269989
 1999 10 22  71418.690002
 1999 10 25  93417.760010
 1999 10 26  79415.790009
 1999 10 27  19416·769989
 1999 10 28  60422·809998
 1999 10 29  63428·640015
 1999 11 01  78431.820007
 1999 11 02  45432.390015
 1999 11 03  20438·459991
 1999 11 04  30439·899994
 1999 11 05  43442.410004
 1999 11 08  77445.070007
 1999 11 09  23446.279999
 1999 11 10  94448·720001
 1999 11 11  6447·489990
 1999 11 12  79449.690002
 1999 11 15  61452·970001
 1999 11 16  80456·880005
 1999 11 17  24457·070007
 1999 11 18  38462.040009
 1999 11 19  54461·269989
 1999 11 22  40460.769989
 1999 11 23  78454·450012
 1999 11 24  67455.929993
 1999 11 26  46458·940002
 1999 11 29  48456·950012
 1999 11 30  76454·079987
 1999 12 01  4453.670013
 1999 12 02  6460·440002
 1999 12 03  4464·579987
 1999 12 06  47465.750000
 1999 12 07  12465·700012
 1999 12 08  29468.839996
 1999 12 09  35464·899994
 1999 12 10  51466.709991
 1999 12 13  78470.380005
 1999 12 14  33462.750000
 1999 12 15  91461.320007
 1999 12 16  67465.260010
 1999 12 17  17466.209991
 1999 12 20  63467.190002
 1999 12 21  46475·790009
 1999 12 22  2477.940002
 1999 12 23  64482·429993
 1999 12 27  87484.459991
 1999 12 28  2488·480011
 1999 12 29  89497·010010
 1999 12 30  84496.589996
 1999 12 31  0504.750000
 2000 01 03 83496·420013
 2000 01 04 84478·380005
 2000 01 05 64478.829987
 2000 01 06 22475.339996
 2000 01 07 40488.309998
 2000 01 10 68501·890015
 2000 01 11 18492.609985
 2000 01 12 95490·040009
 2000 01 13 49501·190002
 2000 01 14 48507.559998
 2000 01 18 82513.460022
 2000 01 19 90520.020020
 2000 01 20 10527.280029
 2000 01 21 56533.940002
 2000 01 24 21522.950012
 2000 01 25 1521·590027
 2000 01 26 48521.039978
 2000 01 27 49517.020020
 2000 01 28 21504.619995
 2000 01 31 46496.230011
 2000 02 01 14503·750000
 2000 02 02 7509·890015
 2000 02 03 96521·630005
 2000 02 04 69525·520020
 2000 02 07 83532·390015
 2000 02 08 38537·489990
 2000 02 09 84536·000000
 2000 02 10 41542.210022
 2000 02 11 55537.099976
 2000 02 14 74539.940002
 2000 02 15 47540.239990
 2000 02 16 55547.760010
 2000 02 17 56558·419983
 2000 02 18 70545·679993
 2000 02 22 74540·950012
 2000 02 23 29549.909973
 2000 02 24 37554.039978
 2000 02 25 10556·739990
 2000 02 28 77557·679993
 2000 02 29 9577·710022
 2000 03 01 72588·349976
 2000 03 02 98584·039978
 2000 03 03 94597.880005
 2000 03 06 64601.640015
 2000 03 07 62595·469971
 2000 03 08 67594.679993
 2000 03 09 88606.049988
 2000 03 10 87603.809998
 2000 03 13 32590·140015
 2000 03 14 74572·989990
 2000 03 15 47558·869995
 2000 03 16 98574.239990
 2000 03 17 33574.770020
 2000 03 20 0549·200012
 2000 03 21 84552·789978
 2000 03 22 41571·190002
 2000 03 23 41573.789978
 2000 03 24 52574.010010
 2000 03 27 37573·650024
 2000 03 28 84559.039978
 2000 03 29 55543·000000
 2000 03 30 61531·570007
 2000 03 31 69539·090027
 2000 04 03 23516.039978
 2000 04 04 0506.119995
 2000 04 05 84518.039978
 2000 04 06 67532.500000
 2000 04 07 76542.989990
 2000 04 10 29518.659973
 2000 04 11 3510.130005
 2000 04 12 44493·440002
 2000 04 13 88489·220001
 2000 04 14 15453·720001
 2000 04 17 24459·260010
 2000 04 18 39486·089996
 2000 04 19 27486·230011
 2000 04 20 59481.839996
 2000 04 24 80468.540009
 2000 04 25 14489.029999
 2000 04 26 88484.239990
 2000 04 27 87494.579987
 2000 04 28 26506.250000
 2000 05 01 57518.929993
 2000 05 02 90505.350006
 2000 05 03 48495·559998
 2000 05 04 44501.910004
 2000 05 05 81512·840027
 2000 05 08 76500·079987
 2000 05 09 19490·859985
 2000 05 10 42474.279999
 2000 05 11 23489·390015
 2000 05 12 17490.940002
 2000 05 15 0497.809998
 2000 05 16 50505·980011
 2000 05 17 48499·660004
 2000 05 18 6490·950012
 2000 05 19 15479·700012
 2000 05 22 25471.670013
 2000 05 23 42459·010010
 2000 05 24 63461.739990
 2000 05 25 16456·170013
 2000 05 26 49457·369995
 2000 05 30 19476.700012
 2000 05 31 31476.179993
 2000 06 01 78492·470001
 2000 06 02 28513.030029
 2000 06 05 17513.299988
 2000 06 06 80511.649994
 2000 06 07 2516.539978
 2000 06 08 95514·539978
 2000 06 09 97523.059998
 2000 06 12 3508·510010
 2000 06 13 12513·750000
 2000 06 14 5509.670013
 2000 06 15 49512·250000
 2000 06 16 21513·739990
 2000 06 19 59522.789978
 2000 06 20 41525.690002
 2000 06 21 85527·609985
 2000 06 22 76515.010010
 2000 06 23 18510.410004
 2000 06 26 9516.359985
 2000 06 27 43508.079987
 2000 06 28 39520·989990
 2000 06 29 90512·580017
 2000 06 30 40517.229980
 2000 07 03 86524.039978
 2000 07 05 4518.250000
 2000 07 06 1523.320007
 2000 07 07 92528·219971
 2000 07 10 2530.830017
 2000 07 11 89529·739990
 2000 07 12 0540.250000
 2000 07 13 46542.760010
 2000 07 14 3542.630005
 2000 07 17 38545·179993
 2000 07 18 63536·280029
 2000 07 19 9527.859985
 2000 07 20 28534.750000
 2000 07 21 21522.700012
 2000 07 24 90514.250000
 2000 07 25 11514·330017
 2000 07 26 39513·809998
 2000 07 27 33501.609985
 2000 07 28 8490·220001
 2000 07 31 11500.640015
 2000 08 01 25497.769989
 2000 08 02 91500·220001
 2000 08 03 65499·450012
 2000 08 04 89503·630005
 2000 08 07 98509.869995
 2000 08 08 41508·720001
 2000 08 09 38507·500000
 2000 08 10 53501·649994
 2000 08 11 96510·269989
 2000 08 14 51514·479980
 2000 08 15 27509·929993
 2000 08 16 33512·739990
 2000 08 17 82516.460022
 2000 08 18 16515.510010
 2000 08 21 57516·450012
 2000 08 22 87517.460022
 2000 08 23 44517.880005
 2000 08 24 54523·299988
 2000 08 25 79525·109985
 2000 08 28 95526.479980
 2000 08 29 95529·630005
 2000 08 30 10532·330017
 2000 08 31 68537·890015
 2000 09 01 66541.909973
 2000 09 05 72539.020020
 2000 09 06 53536·320007
 2000 09 07 25542·820007
 2000 09 08 30535·700012
 2000 09 11 39533·619995
 2000 09 12 77532.429993
 2000 09 13 74534.000000
 2000 09 14 44539·210022
 2000 09 15 84530.880005
 2000 09 18 1516.679993
 2000 09 19 67523.309998
 2000 09 20 90521.429993
 2000 09 21 19514.359985
 2000 09 22 70518.820007
 2000 09 25 78515·380005
 2000 09 26 74509.899994
 2000 09 27 82508·130005
 2000 09 28 52523·739990
 2000 09 29 9521·369995
 2000 10 02 27511·670013
 2000 10 03 36504·670013
 2000 10 04 42507·489990
 2000 10 05 84502.670013
 2000 10 06 8491.019989
 2000 10 09 69489.529999
 2000 10 10 59481.630005
 2000 10 11 54474·739990
 2000 10 12 97462.970001
 2000 10 13 95480.390015
 2000 10 16 46481·750000
 2000 10 17 94470·880005
 2000 10 18 0466.209991
 2000 10 19 50481.299988
 2000 10 20 74487.450012
 2000 10 23 5489·959991
 2000 10 24 51487.869995
 2000 10 25 97475.209991
 2000 10 26 36479.760010
 2000 10 27 11479.850006
 2000 10 30 4482.720001
 2000 10 31 26497.679993
 2000 11 01 51495.179993
 2000 11 02 65506.970001
 2000 11 03 42507.750000
 2000 11 06 48503.959991
 2000 11 07 63506.010010
 2000 11 08 40500.679993
 2000 11 09 71495·329987
 2000 11 10 1480·899994
 2000 11 13 43476.549988
 2000 11 14 37486·910004
 2000 11 15 24491.790009
 2000 11 16 48481·640015
 2000 11 17 83482.609985
 2000 11 20 82470·239990
 2000 11 21 56466·790009
 2000 11 22 78457.899994
 2000 11 24 3471.869995
 2000 11 27 24471.700012
 2000 11 28 50459.019989
 2000 11 29 3454.600006
 2000 11 30 47445.940002
 2000 12 01 40456.839996
 2000 12 04 12450.390015
 2000 12 05 60471·170013
 2000 12 06 84463·540009
 2000 12 07 30461.100006
 2000 12 08 73479·070007
 2000 12 11 14487.230011
 2000 12 12 9477·760010
 2000 12 13 19469.910004
 2000 12 14 91461·820007
 2000 12 15 51458·029999
 2000 12 18 40463·250000
 2000 12 19 58458.779999
 2000 12 20 46443.799988
 2000 12 21 85447.029999
 2000 12 22 21462.989990
 2000 12 26 21466.630005
 2000 12 27 46479.299988
 2000 12 28 53494.029999
 2000 12 29 23483.529999
 2001 01 02  10462.489990
 2001 01 03  23484·390015
 2001 01 04  19477.200012
 2001 01 05  38463.140015
 2001 01 08  50461·640015
 2001 01 09  32463·950012
 2001 01 10  70475·450012
 2001 01 11  86483·859985
 2001 01 12  91485·750000
 2001 01 16  55493.279999
 2001 01 17  19493·459991
 2001 01 18  12494·630005
 2001 01 19  8488·089996
 2001 01 22  0490·149994
 2001 01 23  4502.059998
 2001 01 24  84502.250000
 2001 01 25  2499.000000
 2001 01 26  98498·679993
 2001 01 29  88507.910004
 2001 01 30  96511·660004
 2001 01 31  98508·339996
 2001 02 01  4508.940002
 2001 02 02  60501.500000
 2001 02 05  68500·739990
 2001 02 06  47505.760010
 2001 02 07  2507.079987
 2001 02 08  30502.890015
 2001 02 09  44497·049988
 2001 02 12  24505·350006
 2001 02 13  98502.570007
 2001 02 14  39503·489990
 2001 02 15  92508·850006
 2001 02 16  30499·279999
 2001 02 20  23491·140015
 2001 02 21  48483.510010
 2001 02 22  8477.260010
 2001 02 23  89477·450012
 2001 02 26  34488.309998
 2001 02 27  45478·750000
 2001 02 28  10474.369995
 2001 03 01  52473·299988
 2001 03 02  13476·880005
 2001 03 05  44475.790009
 2001 03 06  42481.130005
 2001 03 07  96484.839996
 2001 03 08  65481·489990
 2001 03 09  81473.649994
 2001 03 12  73458·399994
 2001 03 13  19462·260010
 2001 03 14  24453.690002
 2001 03 15  21452.160004
 2001 03 16  98441·799988
 2001 03 19  47451·269989
 2001 03 20  45444·480011
 2001 03 21  51435·739990
 2001 03 22  36432·799988
 2001 03 23  32443·269989
 2001 03 26  11447.380005
 2001 03 27  84452·880005
 2001 03 28  31442.200012
 2001 03 29  47441.529999
 2001 03 30  27450.529999
 2001 04 02  57439·760010
 2001 04 03  51426.959991
 2001 04 04  95425.739990
 2001 04 05  25444.730011
 2001 04 06  35434.660004
 2001 04 09  92441·670013
 2001 04 10  99451·839996
 2001 04 11  63449.250000
 2001 04 12  3455.019989
 2001 04 16  72450·899994
 2001 04 17  10455.579987
 2001 04 18  22466.510010
 2001 04 19  76472·399994
 2001 04 20  36466.709991
 2001 04 23  4461·070007
 2001 04 24  8462·350006
 2001 04 25  92472·739990
 2001 04 26  52477·559998
 2001 04 27  82483·970001
 2001 04 30  52485.320007
 2001 05 01  12490·470001
 2001 05 02  14491.640015
 2001 05 03  68485.649994
 2001 05 04  13492·890015
 2001 05 07  26489.640015
 2001 05 08  43491·769989
 2001 05 09  12490.179993
 2001 05 10  71490·579987
 2001 05 11  46487·359985
 2001 05 14  82486.640015
 2001 05 15  91489.630005
 2001 05 16  33497.209991
 2001 05 17  9504·760010
 2001 05 18  0506.279999
 2001 05 21  5515.909973
 2001 05 22  30517.229980
 2001 05 23  80507.359985
 2001 05 24  91510.399994
 2001 05 25  79508·619995
 2001 05 29  19502·369995
 2001 05 30  45493·959991
 2001 05 31  74496·500000
 2001 06 01  63501.720001
 2001 06 04  83507.320007
 2001 06 05  17516.479980
 2001 06 06  94512·580017
 2001 06 07  34514·770020
 2001 06 08  27511·640015
 2001 06 11  35506·929993
 2001 06 12  20506.929993
 2001 06 13  90505.119995
 2001 06 14  83495.380005
 2001 06 15  62495·130005
 2001 06 18  45490·529999
 2001 06 19  58488·730011
 2001 06 20  8495·859985
 2001 06 21  84497.820007
 2001 06 22  90488.649994
 2001 06 25  89484·190002
 2001 06 26  83490.820007
 2001 06 27  16495.579987
 2001 06 28  98502.989990
 2001 06 29  56512·640015
 2001 07 02  15498.390015
 2001 07 03  95496·829987
 2001 07 05  37492·730011
 2001 07 06  62483.260010
 2001 07 09  36485.980011
 2001 07 10  83478·140015
 2001 07 11  4475.829987
 2001 07 12  30489.040009
 2001 07 13  3490·709991
 2001 07 16  69483·799988
 2001 07 17  16490·570007
 2001 07 18  13483.619995
 2001 07 19  96487.540009
 2001 07 20  66487·929993
 2001 07 23  17482·700012
 2001 07 24  84474.260010
 2001 07 25  23476·989990
 2001 07 26  12485.070007
 2001 07 27  77485·010010
 2001 07 30  44484.709991
 2001 07 31  15484·779999
 2001 08 01  69489·239990
 2001 08 02  91488.989990
 2001 08 03  20487.149994
 2001 08 06  29480·959991
 2001 08 07  26480·329987
 2001 08 08  76472·619995
 2001 08 09  60474·170013
 2001 08 10  47475.519989
 2001 08 13  94477.600006
 2001 08 14  78480.190002
 2001 08 15  42478·950012
 2001 08 16  75481·679993
 2001 08 17  13475.649994
 2001 08 20  65478.869995
 2001 08 21  64472.239990
 2001 08 22  44477·179993
 2001 08 23  45473.420013
 2001 08 24  31480·809998
 2001 08 27  52478·929993
 2001 08 28  13474·200012
 2001 08 29  77473.339996
 2001 08 30  96468·059998
 2001 08 31  57468·559998
 2001 09 04  61466.959991
 2001 09 05  24462.510010
 2001 09 06  4453.390015
 2001 09 07  55445·190002
 2001 09 10  96440.730011
 2001 09 17  22417.670013
 2001 09 18  24411·660004
 2001 09 19  44403·200012
 2001 09 20  49387·649994
 2001 09 21  35378·890015
 2001 09 24  50393·790009
 2001 09 25  52396·179993
 2001 09 26  78389·790009
 2001 09 27  50392.959991
 2001 09 28  2404.869995
 2001 10 01  28397.600006
 2001 10 02  63401.790009
 2001 10 03  81413·220001
 2001 10 04  22417·040009
 2001 10 05  48414·970001
 2001 10 08  11412·179993
 2001 10 09  64408·679993
 2001 10 10  81421·660004
 2001 10 11  11431·040009
 2001 10 12  55428.589996
 2001 10 15  64430·089996
 2001 10 16  73434.529999
 2001 10 17  45424·489990
 2001 10 18  50421.059998
 2001 10 19  68425·700012
 2001 10 22  17430·500000
 2001 10 23  98427.369995
 2001 10 24  78427.649994
 2001 10 25  89435·959991
 2001 10 26  56438.649994
 2001 10 29  46429.410004
 2001 10 30  46422.829987
 2001 10 31  65428.170013
 2001 11 01  61434.880005
 2001 11 02  90433.070007
 2001 11 05  86437·540009
 2001 11 06  59442·779999
 2001 11 07  25440.799988
 2001 11 08  55439.059998
 2001 11 09  53438·100006
 2001 11 12  58440.480011
 2001 11 13  67448·339996
 2001 11 14  91452.820007
 2001 11 15  31449.390015
 2001 11 16  75451.309998
 2001 11 19  31457·709991
 2001 11 20  75453·899994
 2001 11 21  25452.309998
 2001 11 23  49458·420013
 2001 11 26  88461.220001
 2001 11 27  5460·709991
 2001 11 28  67453.700012
 2001 11 29  42463.329987
 2001 11 30  30460·779999
 2001 12 03  8457.029999
 2001 12 04  14467·839996
 2001 12 05  43479.420013
 2001 12 06  77482.230011
 2001 12 07  34481.209991
 2001 12 10  47474·179993
 2001 12 11  63474.769989
 2001 12 12  73475.309998
 2001 12 13  58468·670013
 2001 12 14  73471·290009
 2001 12 17  42479.940002
 2001 12 18  87485.489990
 2001 12 19  81482.070007
 2001 12 20  24474.079987
 2001 12 21  41484·019989
 2001 12 24  13485·809998
 2001 12 26  29490.190002
 2001 12 27  56492·619995
 2001 12 28  49493.619995
 2001 12 31  71488·500000
 2002 01 02 50487.190002
 2002 01 03 51495.510010
 2002 01 04 78499.299988
 2002 01 07 5493.179993
 2002 01 08 22497·899994
 2002 01 09 15494.739990
 2002 01 10 67495·309998
 2002 01 11 83489·940002
 2002 01 14 44483.010010
 2002 01 15 81485·000000
 2002 01 16 79476·420013
 2002 01 17 1482.390015
 2002 01 18 42474.369995
 2002 01 22 5469.429993
 2002 01 23 0477.450012
 2002 01 24 76479·730011
 2002 01 25 66479·350006
 2002 01 28 68481.279999
 2002 01 29 45473·980011
 2002 01 30 53479·720001
 2002 01 31 91483·100006
 2002 02 01 77480.040009
 2002 02 04 51470·089996
 2002 02 05 2468·820007
 2002 02 06 18462·410004
 2002 02 07 64458.399994
 2002 02 08 81466·670013
 2002 02 11 16471·320007
 2002 02 12 73472.010010
 2002 02 13 85476.329987
 2002 02 14 23470·750000
 2002 02 15 15469.250000
 2002 02 19 5459.980011
 2002 02 20 23467·250000
 2002 02 21 89458·440002
 2002 02 22 43465·070007
 2002 02 25 90468.190002
 2002 02 26 83471.290009
 2002 02 27 18472.609985
 2002 02 28 68469.359985
 2002 03 01 29478.339996
 2002 03 04 97488·000000
 2002 03 05 73487.589996
 2002 03 06 86494.799988
 2002 03 07 47494·920013
 2002 03 08 23499·850006
 2002 03 11 41500·750000
 2002 03 12 15498.899994
 2002 03 13 93495·450012
 2002 03 14 41497·760010
 2002 03 15 35499·119995
 2002 03 18 99502.799988
 2002 03 19 45504.730011
 2002 03 20 58499.040009
 2002 03 21 94505·440002
 2002 03 22 7502·390015
 2002 03 25 1496·390015
 2002 03 26 6501.660004
 2002 03 27 79505.850006
 2002 03 28 34506.459991
 2002 04 01 88504.500000
 2002 04 02 42500·489990
 2002 04 03 80496·600006
 2002 04 04 99498·369995
 2002 04 05 55497.760010
 2002 04 08 46503.010010
 2002 04 09 9503.010010
 2002 04 10 45511·299988
 2002 04 11 79503.730011
 2002 04 12 27515·460022
 2002 04 15 3512·739990
 2002 04 16 43522.950012
 2002 04 17 60518.770020
 2002 04 18 15518·570007
 2002 04 19 26517.400024
 2002 04 22 86510.929993
 2002 04 23 22510·290009
 2002 04 24 67507·320007
 2002 04 25 65508.850006
 2002 04 26 93501.500000
 2002 04 29 17500·540009
 2002 04 30 65510·670013
 2002 05 01 34510.829987
 2002 05 02 8513·369995
 2002 05 03 19512.320007
 2002 05 06 16502.910004
 2002 05 07 70498·980011
 2002 05 08 1509·750000
 2002 05 09 29501.390015
 2002 05 10 50492·730011
 2002 05 13 36499·720001
 2002 05 14 66511·720001
 2002 05 15 74513.539978
 2002 05 16 25507.399994
 2002 05 17 21508.940002
 2002 05 20 22503.170013
 2002 05 21 2495.459991
 2002 05 22 22493·910004
 2002 05 23 36501·239990
 2002 05 24 12493.640015
 2002 05 28 89492.410004
 2002 05 29 48487.600006
 2002 05 30 20487.829987
 2002 05 31 7487·470001
 2002 06 03 36474.390015
 2002 06 04 35473.760010
 2002 06 05 36475.040009
 2002 06 06 0465.290009
 2002 06 07 68470·510010
 2002 06 10 39469.290009
 2002 06 11 72462.779999
 2002 06 12 10462·989990
 2002 06 13 35455.980011
 2002 06 14 42459·070007
 2002 06 17 40470·739990
 2002 06 18 82469·709991
 2002 06 19 14462.920013
 2002 06 20 50460.250000
 2002 06 21 79461·070007
 2002 06 24 85459·089996
 2002 06 25 4452·450012
 2002 06 26 96452·970001
 2002 06 27 51458.720001
 2002 06 28 13462·640015
 2002 07 01 30447·730011
 2002 07 02 35432·839996
 2002 07 03 44429·470001
 2002 07 05 84440.920013
 2002 07 08 43433·609985
 2002 07 09 50429·250000
 2002 07 10 72419.779999
 2002 07 11 44416.679993
 2002 07 12 19413·279999
 2002 07 15 47409.079987
 2002 07 16 71407.269989
 2002 07 17 61409.690002
 2002 07 18 58396.709991
 2002 07 19 57386·200012
 2002 07 22 5379.649994
 2002 07 23 29363.989990
 2002 07 24 85378·559998
 2002 07 25 38378.109985
 2002 07 26 62382.260010
 2002 07 29 68400·809998
 2002 07 30 50400.910004
 2002 07 31 71392.420013
 2002 08 01 55389·209991
 2002 08 02 21376·450012
 2002 08 05 30367·119995
 2002 08 06 62380.790009
 2002 08 07 21383·470001
 2002 08 08 58389·839996
 2002 08 09 23388·450012
 2002 08 12 44388.559998
 2002 08 13 24377.760010
 2002 08 14 74389·410004
 2002 08 15 57390·730011
 2002 08 16 72395.970001
 2002 08 19 51401.290009
 2002 08 20 86397·839996
 2002 08 21 81406.790009
 2002 08 22 30409·670013
 2002 08 23 16400·130005
 2002 08 26 39407.730011
 2002 08 27 70397.450012
 2002 08 28 22389.380005
 2002 08 29 55394·399994
 2002 08 30 3390.959991
 2002 09 03 26379·130005
 2002 09 04 81389.750000
 2002 09 05 33381·059998
 2002 09 06 72391·570007
 2002 09 09 72392·470001
 2002 09 10 64394.160004
 2002 09 11 36393·369995
 2002 09 12 64386.269989
 2002 09 13 61389·989990
 2002 09 16 51386.130005
 2002 09 17 78379.309998
 2002 09 18 24376·750000
 2002 09 19 66365.540009
 2002 09 20 51367.279999
 2002 09 23 97358·679993
 2002 09 24 21356·579987
 2002 09 25 89365·140015
 2002 09 26 94370·690002
 2002 09 27 55361·779999
 2002 09 30 49362.269989
 2002 10 01 55368.089996
 2002 10 02 37360.220001
 2002 10 03 41356.850006
 2002 10 04 27347.980011
 2002 10 07 14338·290009
 2002 10 08 61340.320007
 2002 10 09 68327.040009
 2002 10 10 0336.179993
 2002 10 11 42344·929993
 2002 10 14 74346·529999
 2002 10 15 72360.519989
 2002 10 16 36350·850006
 2002 10 17 39362.570007
 2002 10 18 7363·369995
 2002 10 21 18368·630005
 2002 10 22 30362·660004
 2002 10 23 30368·950012
 2002 10 24 16366.019989
 2002 10 25 93372.640015
 2002 10 28 0369.010010
 2002 10 29 67368.630005
 2002 10 30 84374·170013
 2002 10 31 9373.500000
 2002 11 01 92383.450012
 2002 11 04 23386.970001
 2002 11 05 17386·070007
 2002 11 06 6392.730011
 2002 11 07 73383·149994
 2002 11 08 0379.000000
 2002 11 11 46369·140015
 2002 11 12 45374·690002
 2002 11 13 39376·109985
 2002 11 14 23386·239990
 2002 11 15 28385.920013
 2002 11 18 15382.579987
 2002 11 19 8379·570007
 2002 11 20 43388.589996
 2002 11 21 45397.679993
 2002 11 22 28400·000000
 2002 11 25 24404·850006
 2002 11 26 34398.320007
 2002 11 27 3410.239990
 2002 11 29 23406·350006
 2002 12 02 58408·540009
 2002 12 03 98400·829987
 2002 12 04 35397.529999
 2002 12 05 62394.450012
 2002 12 06 2396·720001
 2002 12 09 59386.290009
 2002 12 10 96393.470001
 2002 12 11 33393.880005
 2002 12 12 76395·359985
 2002 12 13 68387·980011
 2002 12 16 69394·899994
 2002 12 17 49391·250000
 2002 12 18 23383.929993
 2002 12 19 1383.410004
 2002 12 20 59386.880005
 2002 12 23 48389.730011
 2002 12 24 15388·119995
 2002 12 26 57389.399994
 2002 12 27 99384·160004
 2002 12 30 93382.230011
 2002 12 31 43383.089996
 2003 01 02  63392.579987
 2003 01 03  46390·309998
 2003 01 06  71397·000000
 2003 01 07  28393·950012
 2003 01 08  68389·070007
 2003 01 09  80395·940002
 2003 01 10  96396.440002
 2003 01 13  14396.179993
 2003 01 14  48398·450012
 2003 01 15  9395.529999
 2003 01 16  6394·880005
 2003 01 17  69388·100006
 2003 01 21  3383.170013
 2003 01 22  64380.529999
 2003 01 23  63383.709991
 2003 01 24  88375.059998
 2003 01 27  59368·579987
 2003 01 28  3373·170013
 2003 01 29  56374·839996
 2003 01 30  90367.619995
 2003 01 31  66372.170013
 2003 02 03  5370.250000
 2003 02 04  96368·720001
 2003 02 05  20366.989990
 2003 02 06  99364·739990
 2003 02 07  79358.779999
 2003 02 10  23362·100006
 2003 02 11  46359·959991
 2003 02 12  60355.380005
 2003 02 13  55354.769989
 2003 02 14  99358.500000
 2003 02 18  62364.529999
 2003 02 19  73360.279999
 2003 02 20  91359.739990
 2003 02 21  11364.359985
 2003 02 24  88358.220001
 2003 02 25  88361.200012
 2003 02 26  68357·970001
 2003 02 27  73361·429993
 2003 02 28  67360·519989
 2003 03 03  81359.309998
 2003 03 04  92356·510010
 2003 03 05  23356·540009
 2003 03 06  70353.839996
 2003 03 07  53354.179993
 2003 03 10  96348·010010
 2003 03 11  23347·029999
 2003 03 12  89345.940002
 2003 03 13  29355.440002
 2003 03 14  36354·390015
 2003 03 17  62365.399994
 2003 03 18  45368·000000
 2003 03 19  59368·510010
 2003 03 20  94370.489990
 2003 03 21  52376·230011
 2003 03 24  81367.250000
 2003 03 25  19371.790009
 2003 03 26  75368·179993
 2003 03 27  31369.500000
 2003 03 28  66368·700012
 2003 03 31  8364·540009
 2003 04 01  13368.690002
 2003 04 02  63376·299988
 2003 04 03  95375·220001
 2003 04 04  53373·279999
 2003 04 07  63376.570007
 2003 04 08  34374.660004
 2003 04 09  87372·279999
 2003 04 10  4372·690002
 2003 04 11  7371.299988
 2003 04 14  58377.609985
 2003 04 15  85379.600006
 2003 04 16  36377·730011
 2003 04 17  52383·700012
 2003 04 21  73385.299988
 2003 04 22  60391.160004
 2003 04 23  50394.970001
 2003 04 24  30392·269989
 2003 04 25  42388·500000
 2003 04 28  5395.200012
 2003 04 29  70395·779999
 2003 04 30  97398.679993
 2003 05 01  52398·829987
 2003 05 02  39407.670013
 2003 05 05  48409·799988
 2003 05 06  34412·750000
 2003 05 07  16410·230011
 2003 05 08  6407·679993
 2003 05 09  59413.529999
 2003 05 12  49418·200012
 2003 05 13  73419·230011
 2003 05 14  76419.440002
 2003 05 15  2422.049988
 2003 05 16  72414.690002
 2003 05 19  85408·320007
 2003 05 20  43409·029999
 2003 05 21  5410·730011
 2003 05 22  62415.089996
 2003 05 23  40418.399994
 2003 05 27  25427.709991
 2003 05 28  16430·480011
 2003 05 29  99432.640015
 2003 05 30  51441.000000
 2003 06 02  68442.630005
 2003 06 03  11443.869995
 2003 06 04  89451.230011
 2003 06 05  56456·690002
 2003 06 06  40453.940002
 2003 06 09  91444·790009
 2003 06 10  66450·959991
 2003 06 11  18455.500000
 2003 06 12  34456.739990
 2003 06 13  82449.709991
 2003 06 16  84457·470001
 2003 06 17  24458·010010
 2003 06 18  72457·510010
 2003 06 19  33450.329987
 2003 06 20  26449·559998
 2003 06 23  88439.410004
 2003 06 24  96440.890015
 2003 06 25  19443·209991
 2003 06 26  99449·899994
 2003 06 27  48448·750000
 2003 06 30  75448.369995
 2003 07 01  42449·170013
 2003 07 02  34458.890015
 2003 07 03  65456.350006
 2003 07 07  5465·709991
 2003 07 08  27473·970001
 2003 07 09  88476·989990
 2003 07 10  29469·029999
 2003 07 11  3473·769989
 2003 07 14  23479·029999
 2003 07 15  42476.929993
 2003 07 16  53473·679993
 2003 07 17  15459·929993
 2003 07 18  7464.760010
 2003 07 21  3457·170013
 2003 07 22  73464.000000
 2003 07 23  9466.140015
 2003 07 24  79465.260010
 2003 07 25  3468.880005
 2003 07 28  53473·829987
 2003 07 29  79473·600006
 2003 07 30  64472.799988
 2003 07 31  98476.019989
 2003 08 01  80468.079987
 2003 08 04  45464.769989
 2003 08 05  13457·450012
 2003 08 06  71453.910004
 2003 08 07  69453.769989
 2003 08 08  50453.940002
 2003 08 11  0459·269989
 2003 08 12  26466·950012
 2003 08 13  56467·470001
 2003 08 14  64471.220001
 2003 08 15  28471.920013
 2003 08 18  98480·920013
 2003 08 19  4488·700012
 2003 08 20  81489.459991
 2003 08 21  19494·820007
 2003 08 22  41485.510010
 2003 08 25  2483·869995
 2003 08 26  21486.510010
 2003 08 27  26490.920013
 2003 08 28  37495·809998
 2003 08 29  62497.420013
 2003 09 02  26507.500000
 2003 09 03  24510.709991
 2003 09 04  94512.559998
 2003 09 05  22508.869995
 2003 09 08  67517.130005
 2003 09 09  12513·570007
 2003 09 10  43501.760010
 2003 09 11  45507.429993
 2003 09 12  38509·059998
 2003 09 15  17507.640015
 2003 09 16  40515.659973
 2003 09 17  19515·099976
 2003 09 18  57519·460022
 2003 09 19  89520·200012
 2003 09 22  67513·650024
 2003 09 23  57519.359985
 2003 09 24  69507.859985
 2003 09 25  2495·059998
 2003 09 26  31485·290009
 2003 09 29  97492.709991
 2003 09 30  42487·679993
 2003 10 01  59500.320007
 2003 10 02  63503.200012
 2003 10 03  1512.280029
 2003 10 06  72516.719971
 2003 10 07  83520.770020
 2003 10 08  20515·679993
 2003 10 09  58521·340027
 2003 10 10  78519·059998
 2003 10 13  25527.570007
 2003 10 14  84531.840027
 2003 10 15  80527.349976
 2003 10 16  2529.640015
 2003 10 17  61520.359985
 2003 10 20  62521·440002
 2003 10 21  5525·530029
 2003 10 22  15513.150024
 2003 10 23  91510.489990
 2003 10 24  84506·429993
 2003 10 27  96515.349976
 2003 10 28  11525·849976
 2003 10 29  41531.809998
 2003 10 30  8530·369995
 2003 10 31  42528·219971
 2003 11 03  8537.840027
 2003 11 04  61538.869995
 2003 11 05  15538·909973
 2003 11 06  54542.940002
 2003 11 07  52542.960022
 2003 11 10  25533·210022
 2003 11 11  12528.570007
 2003 11 12  71540·659973
 2003 11 13  10541.200012
 2003 11 14  36532.960022
 2003 11 17  31526·210022
 2003 11 18  56521.679993
 2003 11 19  78525.619995
 2003 11 20  17523.080017
 2003 11 21  27525.929993
 2003 11 24  97539·510010
 2003 11 25  74543·179993
 2003 11 26  20545.309998
 2003 11 28  84546·510010
 2003 12 01  6554·590027
 2003 12 02  42553.599976
 2003 12 03  19545.190002
 2003 12 04  7544·150024
 2003 12 05  21539.010010
 2003 12 08  53543.039978
 2003 12 09  16534.539978
 2003 12 10  28528.489990
 2003 12 11  6542.919983
 2003 12 12  99547.590027
 2003 12 15  36535.250000
 2003 12 16  3537·739990
 2003 12 17  47538.719971
 2003 12 18  99546.900024
 2003 12 19  28546·880005
 2003 12 22  15549·369995
 2003 12 23  59555.030029
 2003 12 24  99552·349976
 2003 12 26  69554·900024
 2003 12 29  70563.880005
 2003 12 30  79565·469971
 2003 12 31  67556.909973
 2004 01 02 58560.849976
 2004 01 05 0568·919983
 2004 01 06 70569.890015
 2004 01 07 98574.619995
 2004 01 08 22579·619995
 2004 01 09 61575·200012
 2004 01 12 19583.010010
 2004 01 13 10581.159973
 2004 01 14 10586.119995
 2004 01 15 35586·359985
 2004 01 16 40590·409973
 2004 01 20 47597·979980
 2004 01 21 98597·479980
 2004 01 22 28591·729980
 2004 01 23 70596·140015
 2004 01 26 80601.500000
 2004 01 27 87595.169983
 2004 01 28 73583·909973
 2004 01 29 73579.859985
 2004 01 30 1580·760010
 2004 02 02 1580.539978
 2004 02 03 25579·150024
 2004 02 04 36564·030029
 2004 02 05 30569·539978
 2004 02 06 91584·070007
 2004 02 09 67585·489990
 2004 02 10 72592.830017
 2004 02 11 11597·070007
 2004 02 12 33592.750000
 2004 02 13 6585.140015
 2004 02 17 20594·479980
 2004 02 18 14591·479980
 2004 02 19 26582·590027
 2004 02 20 71579.890015
 2004 02 23 41570.200012
 2004 02 24 32571.869995
 2004 02 25 97579.039978
 2004 02 26 22583·859985
 2004 02 27 24585.559998
 2004 03 01 85594.770020
 2004 03 02 96591.059998
 2004 03 03 38591·320007
 2004 03 04 82598·380005
 2004 03 05 17599.539978
 2004 03 08 98592·510010
 2004 03 09 27585·950012
 2004 03 10 53575·010010
 2004 03 11 96568·739990
 2004 03 12 3582.840027
 2004 03 15 20566.950012
 2004 03 16 99566.640015
 2004 03 17 17578·570007
 2004 03 18 37574·549988
 2004 03 19 75570·739990
 2004 03 22 8558.989990
 2004 03 23 0560·919983
 2004 03 24 50557.630005
 2004 03 25 71571.530029
 2004 03 26 94572·919983
 2004 03 29 88583.390015
 2004 03 30 18589·400024
 2004 03 31 18590.309998
 2004 04 01 94595·320007
 2004 04 02 50603.450012
 2004 04 05 40606.390015
 2004 04 06 45599·330017
 2004 04 07 71601.640015
 2004 04 08 81597·880005
 2004 04 12 44599·650024
 2004 04 13 9585.830017
 2004 04 14 13582.020020
 2004 04 15 0580·299988
 2004 04 16 78583.369995
 2004 04 19 93586·950012
 2004 04 20 33575.809998
 2004 04 21 50583·219971
 2004 04 22 18593·239990
 2004 04 23 3590·710022
 2004 04 26 68589·450012
 2004 04 27 2590·760010
 2004 04 28 65577·059998
 2004 04 29 70567·250000
 2004 04 30 83559.799988
 2004 05 03 48565.479980
 2004 05 04 43569.640015
 2004 05 05 51570·059998
 2004 05 06 63563.090027
 2004 05 07 9548.559998
 2004 05 10 4537·859985
 2004 05 11 28548·669983
 2004 05 12 23548·989990
 2004 05 13 29547·169983
 2004 05 14 23543.760010
 2004 05 17 7535.340027
 2004 05 18 1542.559998
 2004 05 19 76540·859985
 2004 05 20 0540·750000
 2004 05 21 20545·809998
 2004 05 24 59551.719971
 2004 05 25 44565.390015
 2004 05 26 61567·770020
 2004 05 27 24568.559998
 2004 05 28 85568·280029
 2004 06 01 54572·489990
 2004 06 02 55573·559998
 2004 06 03 0562·440002
 2004 06 04 91567.750000
 2004 06 07 48578·900024
 2004 06 08 59577·909973
 2004 06 09 55568·580017
 2004 06 10 17569·119995
 2004 06 14 97557·669983
 2004 06 15 72567·919983
 2004 06 16 21570·070007
 2004 06 17 25569.570007
 2004 06 18 94570·539978
 2004 06 21 21568·739990
 2004 06 22 54571.890015
 2004 06 23 2580·150024
 2004 06 24 58579.049988
 2004 06 25 55587·700012
 2004 06 28 36584.099976
 2004 06 29 61587·830017
 2004 06 30 34591·520020
 2004 07 01 49582·429993
 2004 07 02 73582·719971
 2004 07 06 41572·409973
 2004 07 07 91572.030029
 2004 07 08 5560·710022
 2004 07 09 97563·729980
 2004 07 12 5562.239990
 2004 07 13 22562.690002
 2004 07 14 48559.739990
 2004 07 15 65562.159973
 2004 07 16 40555·479980
 2004 07 19 47554.729980
 2004 07 20 28564·190002
 2004 07 21 59548.570007
 2004 07 22 58546.520020
 2004 07 23 11539.229980
 2004 07 26 20533·489990
 2004 07 27 85544·609985
 2004 07 28 99541·200012
 2004 07 29 82549.830017
 2004 07 30 25551·289978
 2004 08 02 74551·929993
 2004 08 03 25543·630005
 2004 08 04 54542·669983
 2004 08 05 69532.359985
 2004 08 06 84519.650024
 2004 08 09 23518.380005
 2004 08 10 47529·830017
 2004 08 11 0526.630005
 2004 08 12 95517·099976
 2004 08 13 7517·390015
 2004 08 16 4528.059998
 2004 08 17 96530.000000
 2004 08 18 16541·609985
 2004 08 19 15537·440002
 2004 08 20 95547·919983
 2004 08 23 57543·469971
 2004 08 24 76545·010010
 2004 08 25 9550·140015
 2004 08 26 14547.250000
 2004 08 27 7551.669983
 2004 08 30 34544.559998
 2004 08 31 78547.929993
 2004 09 01 81552.460022
 2004 09 02 97559.780029
 2004 09 03 70556·239990
 2004 09 07 33562.929993
 2004 09 08 38557.789978
 2004 09 09 3566.179993
 2004 09 10 91569·909973
 2004 09 13 14573.099976
 2004 09 14 56570·960022
 2004 09 15 24568.520020
 2004 09 16 29574.539978
 2004 09 17 83573.169983
 2004 09 20 28570·739990
 2004 09 21 87576·919983
 2004 09 22 41565·890015
 2004 09 23 28565.799988
 2004 09 24 74565·969971
 2004 09 27 42558.359985
 2004 09 28 7565·659973
 2004 09 29 62571.070007
 2004 09 30 38572.940002
 2004 10 01 64585.030029
 2004 10 04 36589.090027
 2004 10 05 22587.340027
 2004 10 06 89592.659973
 2004 10 07 53582·599976
 2004 10 08 58575·650024
 2004 10 11 72577·559998
 2004 10 12 21576.710022
 2004 10 13 36569.419983
 2004 10 14 29564·880005
 2004 10 15 99569·419983
 2004 10 18 53572·030029
 2004 10 19 61566.669983
 2004 10 20 33570·130005
 2004 10 21 17576.659973
 2004 10 22 30567.780029
 2004 10 25 6571.669983
 2004 10 26 75577·609985
 2004 10 27 63587.179993
 2004 10 28 20585·630005
 2004 10 29 69583.789978
 2004 11 01 86587.000000
 2004 11 02 0585·440002
 2004 11 03 17595.330017
 2004 11 04 77602·130005
 2004 11 05 25604.289978
 2004 11 08 16602.080017
 2004 11 09 42606.640015
 2004 11 10 79609.609985
 2004 11 11 71616·299988
 2004 11 12 24621.979980
 2004 11 15 37623.859985
 2004 11 16 52617.890015
 2004 11 17 33622.969971
 2004 11 18 62622.059998
 2004 11 19 72613·440002
 2004 11 22 96621·520020
 2004 11 23 41624·530029
 2004 11 24 93629·500000
 2004 11 26 42631·159973
 2004 11 29 35634.460022
 2004 11 30 52633·770020
 2004 12 01 4643.679993
 2004 12 02 65642·510010
 2004 12 03 21642.210022
 2004 12 06 48639·030029
 2004 12 07 8625·500000
 2004 12 08 85631·150024
 2004 12 09 29629·190002
 2004 12 10 35632.239990
 2004 12 13 44638·030029
 2004 12 14 73643.539978
 2004 12 15 59648.609985
 2004 12 16 45642.229980
 2004 12 17 75642·080017
 2004 12 20 20638·049988
 2004 12 21 37646·200012
 2004 12 22 36648·460022
 2004 12 23 87649·369995
 2004 12 27 48644·340027
 2004 12 28 12654·570007
 2004 12 29 87653.340027
 2004 12 30 95653·059998
 2004 12 31 0651.570007
 2005 01 03  61640·440002
 2005 01 04  7628.539978
 2005 01 05  35617·479980
 2005 01 06  45619.820007
 2005 01 07  84613.210022
 2005 01 10  26617·739990
 2005 01 11  71611·530029
 2005 01 12  78613.190002
 2005 01 13  6610.130005
 2005 01 14  1617.479980
 2005 01 18  91624.869995
 2005 01 19  16617·909973
 2005 01 20  77612.340027
 2005 01 21  14611·080017
 2005 01 24  8604·530029
 2005 01 25  6606·500000
 2005 01 26  74616.570007
 2005 01 27  72616·900024
 2005 01 28  59613·000000
 2005 01 31  15624·020020
 2005 02 01  95628·140015
 2005 02 02  6631.979980
 2005 02 03  8629.320007
 2005 02 04  38637·440002
 2005 02 07  68636.619995
 2005 02 08  73638·719971
 2005 02 09  42625.710022
 2005 02 10  94626.809998
 2005 02 11  41634·760010
 2005 02 14  55635.020020
 2005 02 15  74634·940002
 2005 02 16  28638·849976
 2005 02 17  91631.140015
 2005 02 18  57630·130005
 2005 02 22  42617·929993
 2005 02 23  7620.539978
 2005 02 24  18627·559998
 2005 02 25  13637·530029
 2005 02 28  9634.059998
 2005 03 01  28638·530029
 2005 03 02  47637·330017
 2005 03 03  77638·289978
 2005 03 04  62644.950012
 2005 03 07  7643·859985
 2005 03 08  29637.979980
 2005 03 09  33631·080017
 2005 03 10  16626.940002
 2005 03 11  91626.840027
 2005 03 14  39630.299988
 2005 03 15  87626·820007
 2005 03 16  7622·919983
 2005 03 17  47625.460022
 2005 03 18  77622·570007
 2005 03 21  69621.570007
 2005 03 22  99618.580017
 2005 03 23  71612.059998
 2005 03 24  69615·270020
 2005 03 28  38615.119995
 2005 03 29  79604.630005
 2005 03 30  80614·900024
 2005 03 31  66615·070007
 2005 04 01  74611.549988
 2005 04 04  61613.760010
 2005 04 05  20614.500000
 2005 04 06  42616.210022
 2005 04 07  85619·760010
 2005 04 08  81610·750000
 2005 04 11  59607·169983
 2005 04 12  98613.030029
 2005 04 13  2602·539978
 2005 04 14  4591.940002
 2005 04 15  92580.780029
 2005 04 18  59585.330017
 2005 04 19  81594.940002
 2005 04 20  17584.960022
 2005 04 21  38598·979980
 2005 04 22  76589.530029
 2005 04 25  4596.440002
 2005 04 26  32587.659973
 2005 04 27  40587·140015
 2005 04 28  25575.020020
 2005 04 29  78579.380005
 2005 05 02  89585·859985
 2005 05 03  69584.479980
 2005 05 04  5595.219971
 2005 05 05  34595.640015
 2005 05 06  48596·520020
 2005 05 09  17602·909973
 2005 05 10  41595·039978
 2005 05 11  30595.570007
 2005 05 12  0586·890015
 2005 05 13  5582.020020
 2005 05 16  86591.710022
 2005 05 17  46595·270020
 2005 05 18  56607·880005
 2005 05 19  76610.460022
 2005 05 20  13609·409973
 2005 05 23  90612.869995
 2005 05 24  54612.950012
 2005 05 25  0606.400024
 2005 05 26  23614.700012
 2005 05 27  92616·900024
 2005 05 31  58616·710022
 2005 06 01  71623·739990
 2005 06 02  42625·239990
 2005 06 03  11620·299988
 2005 06 06  54622.940002
 2005 06 07  7623·780029
 2005 06 08  19620·469971
 2005 06 09  26626·229980
 2005 06 10  57626.330017
 2005 06 13  54629.020020
 2005 06 14  31634·390015
 2005 06 15  46637.190002
 2005 06 16  3644·030029
 2005 06 17  79644·190002
 2005 06 20  78641.840027
 2005 06 21  1641·039978
 2005 06 22  56643·450012
 2005 06 23  78634.119995
 2005 06 24  84630.409973
 2005 06 27  49628.309998
 2005 06 28  4641.479980
 2005 06 29  70642·760010
 2005 06 30  2639.659973
 2005 07 01  70643·039978
 2005 07 05  59653·229980
 2005 07 06  97648.270020
 2005 07 07  5649·299988
 2005 07 08  71662.140015
 2005 07 11  60671·739990
 2005 07 12  31670.789978
 2005 07 13  94667.650024
 2005 07 14  85663·020020
 2005 07 15  69663·739990
 2005 07 18  64658.559998
 2005 07 19  95668.859985
 2005 07 20  68677·559998
 2005 07 21  75667.099976
 2005 07 22  17677·780029
 2005 07 25  58670.989990
 2005 07 26  1674.580017
 2005 07 27  89674.880005
 2005 07 28  32683.039978
 2005 07 29  58679.750000
 2005 08 01  91682.799988
 2005 08 02  51688·510010
 2005 08 03  80683·380005
 2005 08 04  97671·840027
 2005 08 05  70662·789978
 2005 08 08  22659.599976
 2005 08 09  54660·479980
 2005 08 10  98660.159973
 2005 08 11  94666.369995
 2005 08 12  91660·000000
 2005 08 15  74665·640015
 2005 08 16  13654.609985
 2005 08 17  45654·820007
 2005 08 18  71651.190002
 2005 08 19  83652.510010
 2005 08 22  17657.469971
 2005 08 23  30655.469971
 2005 08 24  99655.010010
 2005 08 25  51657.700012
 2005 08 26  11648.640015
 2005 08 29  80655.320007
 2005 08 30  39653·760010
 2005 08 31  72666.510010
 2005 09 01  19668·450012
 2005 09 02  52663·330017
 2005 09 06  78674.479980
 2005 09 07  65677.320007
 2005 09 08  92673·469971
 2005 09 09  28678.049988
 2005 09 12  30680.820007
 2005 09 13  75673.130005
 2005 09 14  6666.349976
 2005 09 15  13665.419983
 2005 09 16  31671·979980
 2005 09 19  70667.020020
 2005 09 20  61660·630005
 2005 09 21  41649.940002
 2005 09 22  46651.159973
 2005 09 23  44655·460022
 2005 09 26  82660·200012
 2005 09 27  67659.169983
 2005 09 28  62656·039978
 2005 09 29  17665·030029
 2005 09 30  20667·799988
 2005 10 03  73670·549988
 2005 10 04  91663·840027
 2005 10 05  33644·979980
 2005 10 06  50639·450012
 2005 10 07  66644.330017
 2005 10 10  72637.969971
 2005 10 11  61630·080017
 2005 10 12  73621·570007
 2005 10 13  77623·280029
 2005 10 14  67633·150024
 2005 10 17  94633·369995
 2005 10 18  14625·359985
 2005 10 19  63638.280029
 2005 10 20  65627·539978
 2005 10 21  53632.729980
 2005 10 24  22646.599976
 2005 10 25  6642.729980
 2005 10 26  79638·409973
 2005 10 27  82624·030029
 2005 10 28  75635.330017
 2005 10 31  12646.609985
 2005 11 01  46643.020020
 2005 11 02  49657·049988
 2005 11 03  71658·770020
 2005 11 04  14658·159973
 2005 11 07  28661·239990
 2005 11 08  48656·229980
 2005 11 09  37659.830017
 2005 11 10  66664·929993
 2005 11 11  15666.659973
 2005 11 14  0663·929993
 2005 11 15  23656·229980
 2005 11 16  52654.640015
 2005 11 17  19667.140015
 2005 11 18  47672·219971
 2005 11 21  4678·960022
 2005 11 22  78682.549988
 2005 11 23  78683.140015
 2005 11 25  60683·580017
 2005 11 28  81671.500000
 2005 11 29  76673·690002
 2005 11 30  54677.289978
 2005 12 01  31690.210022
 2005 12 02  79690.570007
 2005 12 05  1686.570007
 2005 12 06  36687.580017
 2005 12 07  81683·010010
 2005 12 08  48685·219971
 2005 12 09  37688·770020
 2005 12 12  36689·539978
 2005 12 13  54689.030029
 2005 12 14  64690·500000
 2005 12 15  88684·739990
 2005 12 16  93683.090027
 2005 12 19  18672.250000
 2005 12 20  27672.780029
 2005 12 21  88679·739990
 2005 12 22  69684.080017
 2005 12 23  67686·440002
 2005 12 27  63676.580017
 2005 12 28  93680·080017
 2005 12 29  52677·960022
 2005 12 30  22673.219971
 2006 01 03 22684·049988
 2006 01 04 84689·250000
 2006 01 05 55691·770020
 2006 01 06 26699.390015
 2006 01 09 79706.239990
 2006 01 10 68710·989990
 2006 01 11 16711·190002
 2006 01 12 48706·789978
 2006 01 13 35708·440002
 2006 01 17 76703.619995
 2006 01 18 98703.780029
 2006 01 19 82714.940002
 2006 01 20 15704.599976
 2006 01 23 66707·820007
 2006 01 24 89718.020020
 2006 01 25 48716.450012
 2006 01 26 70728.479980
 2006 01 27 19732·219971
 2006 01 30 1730.869995
 2006 01 31 90733·200012
 2006 02 01 74735·479980
 2006 02 02 41726·250000
 2006 02 03 73724·219971
 2006 02 06 76727·890015
 2006 02 07 29717·179993
 2006 02 08 65721.159973
 2006 02 09 67718·159973
 2006 02 10 1717·130005
 2006 02 13 60710·530029
 2006 02 14 46719.700012
 2006 02 15 72725·099976
 2006 02 16 84731.919983
 2006 02 17 16730·940002
 2006 02 21 67726.780029
 2006 02 22 0733.530029
 2006 02 23 69732·450012
 2006 02 24 74736.599976
 2006 02 27 34740·630005
 2006 02 28 88730.640015
 2006 03 01 26742·349976
 2006 03 02 35740·159973
 2006 03 03 79738·440002
 2006 03 06 1731.159973
 2006 03 07 48721.059998
 2006 03 08 22721.840027
 2006 03 09 58718·280029
 2006 03 10 26726·340027
 2006 03 13 55728.039978
 2006 03 14 87736·099976
 2006 03 15 53742.940002
 2006 03 16 75743.789978
 2006 03 17 90746·090027
 2006 03 20 5745.619995
 2006 03 21 71736.099976
 2006 03 22 87744·849976
 2006 03 23 23747·599976
 2006 03 24 76753.830017
 2006 03 27 43754·030029
 2006 03 28 24751·270020
 2006 03 29 49764.169983
 2006 03 30 27762·590027
 2006 03 31 27765·140015
 2006 04 03 75759·219971
 2006 04 04 85762·320007
 2006 04 05 6766.260010
 2006 04 06 2766.229980
 2006 04 07 52756·130005
 2006 04 10 77752·950012
 2006 04 11 91742·109985
 2006 04 12 78747·770020
 2006 04 13 94751.109985
 2006 04 17 93749·469971
 2006 04 18 80769.809998
 2006 04 19 83778·419983
 2006 04 20 62774.669983
 2006 04 21 28772·119995
 2006 04 24 99766·140015
 2006 04 25 77764.820007
 2006 04 26 46765.229980
 2006 04 27 1761.400024
 2006 04 28 0764.539978
 2006 05 01 40761.119995
 2006 05 02 57767·609985
 2006 05 03 55767.729980
 2006 05 04 56774·719971
 2006 05 05 78781·830017
 2006 05 08 34781·599976
 2006 05 09 60780.719971
 2006 05 10 70775.940002
 2006 05 11 24757·469971
 2006 05 12 39742·400024
 2006 05 15 11737.640015
 2006 05 16 65737·469971
 2006 05 17 34725.849976
 2006 05 18 62718.469971
 2006 05 19 26722·539978
 2006 05 22 92715·250000
 2006 05 23 90711.289978
 2006 05 24 13711.270020
 2006 05 25 49725.580017
 2006 05 26 27729.549988
 2006 05 30 98711·039978
 2006 05 31 32721.010010
 2006 06 01 50736·500000
 2006 06 02 71737·450012
 2006 06 05 90713.919983
 2006 06 06 81710.960022
 2006 06 07 23706.780029
 2006 06 08 48706·530029
 2006 06 09 23701.390015
 2006 06 12 49683.190002
 2006 06 13 86672·719971
 2006 06 14 8677·090027
 2006 06 15 78701·049988
 2006 06 16 47693·070007
 2006 06 19 84680.760010
 2006 06 20 29677.500000
 2006 06 21 62690.669983
 2006 06 22 14688·039978
 2006 06 23 87690.140015
 2006 06 26 8698·640015
 2006 06 27 6686·940002
 2006 06 28 13688·039978
 2006 06 29 88714.320007
 2006 06 30 73724·669983
 2006 07 03 68730·799988
 2006 07 05 31719.849976
 2006 07 06 6720.640015
 2006 07 07 74709.299988
 2006 07 10 29709.080017
 2006 07 11 82714·390015
 2006 07 12 86701.169983
 2006 07 13 85687·289978
 2006 07 14 95681·239990
 2006 07 17 4677.690002
 2006 07 18 96681·640015
 2006 07 19 7702·340027
 2006 07 20 98683.609985
 2006 07 21 59671.940002
 2006 07 24 32690.760010
 2006 07 25 67697.440002
 2006 07 26 96694·450012
 2006 07 27 35685.690002
 2006 07 28 11700·030029
 2006 07 31 13700.559998
 2006 08 01 68689·890015
 2006 08 02 45696.809998
 2006 08 03 78704.380005
 2006 08 04 21701·260010
 2006 08 07 23696·049988
 2006 08 08 27687·469971
 2006 08 09 3681.049988
 2006 08 10 93686·270020
 2006 08 11 91679·039978
 2006 08 14 44681·729980
 2006 08 15 79697·830017
 2006 08 16 52707·390015
 2006 08 17 30710·780029
 2006 08 18 84711.679993
 2006 08 21 26705·330017
 2006 08 22 51707.760010
 2006 08 23 20698·419983
 2006 08 24 60698.719971
 2006 08 25 87699.239990
 2006 08 28 63706.650024
 2006 08 29 69714.849976
 2006 08 30 9720·580017
 2006 08 31 32720·530029
 2006 09 01 90721.559998
 2006 09 05 9727.510010
 2006 09 06 94712.039978
 2006 09 07 55706·469971
 2006 09 08 56708·539978
 2006 09 11 95707.570007
 2006 09 12 4724·479980
 2006 09 13 75730.700012
 2006 09 14 13727.599976
 2006 09 15 10729·460022
 2006 09 18 51728·840027
 2006 09 19 37725·119995
 2006 09 20 35734·479980
 2006 09 21 60727·130005
 2006 09 22 74718·630005
 2006 09 25 8727·090027
 2006 09 26 23729.609985
 2006 09 27 77732·539978
 2006 09 28 34732.559998
 2006 09 29 85725.590027
 2006 10 02 2718.809998
 2006 10 03 18718·349976
 2006 10 04 20733·479980
 2006 10 05 85743.080017
 2006 10 06 24739·809998
 2006 10 09 63744.570007
 2006 10 10 45745·880005
 2006 10 11 52741.710022
 2006 10 12 62757·090027
 2006 10 13 21762.650024
 2006 10 16 47769.479980
 2006 10 17 57764·909973
 2006 10 18 18763·400024
 2006 10 19 21767·390015
 2006 10 20 88762.130005
 2006 10 23 93763.520020
 2006 10 24 16762.429993
 2006 10 25 22767.150024
 2006 10 26 57776.039978
 2006 10 27 79765·840027
 2006 10 30 8770.359985
 2006 10 31 4766.840027
 2006 11 01 66752·150024
 2006 11 02 59750·119995
 2006 11 03 69752·729980
 2006 11 06 75763.080017
 2006 11 07 53764·390015
 2006 11 08 3769·840027
 2006 11 09 99762.059998
 2006 11 10 66769·150024
 2006 11 13 82772·409973
 2006 11 14 5785.059998
 2006 11 15 23791.960022
 2006 11 16 33790·750000
 2006 11 17 39788.469971
 2006 11 20 83790·619995
 2006 11 21 92792.169983
 2006 11 22 58792·909973
 2006 11 24 39792·280029
 2006 11 27 82772·109985
 2006 11 28 82774.820007
 2006 11 29 49784.159973
 2006 11 30 18786.119995
 2006 12 01 72781·169983
 2006 12 04 91795.849976
 2006 12 05 36797.419983
 2006 12 06 40795.940002
 2006 12 07 45792.289978
 2006 12 08 47792·559998
 2006 12 11 76793·070007
 2006 12 12 93788.409973
 2006 12 13 22788.750000
 2006 12 14 0794.219971
 2006 12 15 50792·710022
 2006 12 18 89782.020020
 2006 12 19 47782.099976
 2006 12 20 24785·559998
 2006 12 21 67782·900024
 2006 12 22 66780.820007
 2006 12 26 88788·169983
 2006 12 27 21797·729980
 2006 12 28 56794·479980
 2006 12 29 88787.659973
 2007 01 03  39787·419983
 2007 01 04  15789·950012
 2007 01 05  75775·869995
 2007 01 08  42776·989990
 2007 01 09  21778.330017
 2007 01 10  56778.869995
 2007 01 11  5788·450012
 2007 01 12  41794.260010
 2007 01 16  77791.479980
 2007 01 17  22788·770020
 2007 01 18  54778.210022
 2007 01 19  23785·159973
 2007 01 22  76777.960022
 2007 01 23  11785.380005
 2007 01 24  52794.030029
 2007 01 25  50784·190002
 2007 01 26  12788.140015
 2007 01 29  49793·099976
 2007 01 30  56797·969971
 2007 01 31  12800·340027
 2007 02 01  5807·770020
 2007 02 02  87809·419983
 2007 02 05  48806.690002
 2007 02 06  20810·409973
 2007 02 07  98816·200012
 2007 02 08  0816·390015
 2007 02 09  35807.109985
 2007 02 12  12805.789978
 2007 02 13  61812·530029
 2007 02 14  88813·989990
 2007 02 15  48815·429993
 2007 02 16  52818.150024
 2007 02 20  88826.109985
 2007 02 21  77827.330017
 2007 02 22  44829·440002
 2007 02 23  27826.640015
 2007 02 26  98823·690002
 2007 02 27  16792·659973
 2007 02 28  4793·299988
 2007 03 01  51791·030029
 2007 03 02  36775.440002
 2007 03 05  83760.059998
 2007 03 06  36778.880005
 2007 03 07  60775·900024
 2007 03 08  69781.140015
 2007 03 09  76785.119995
 2007 03 12  70789·000000
 2007 03 13  19769·119995
 2007 03 14  93775·679993
 2007 03 15  22783.609985
 2007 03 16  64778.770020
 2007 03 19  14787.049988
 2007 03 20  27793.599976
 2007 03 21  70807.469971
 2007 03 22  98808.049988
 2007 03 23  59809.510010
 2007 03 26  14808.940002
 2007 03 27  96802.359985
 2007 03 28  81797·400024
 2007 03 29  92798·940002
 2007 03 30  25800·710022
 2007 04 02  1803.219971
 2007 04 03  43811.770020
 2007 04 04  75810·789978
 2007 04 05  52813·349976
 2007 04 09  9811·640015
 2007 04 10  40814·510010
 2007 04 11  96808.239990
 2007 04 12  15815.049988
 2007 04 13  72819·380005
 2007 04 16  55831·440002
 2007 04 17  69828·960022
 2007 04 18  59824.380005
 2007 04 19  65819·320007
 2007 04 20  95828.859985
 2007 04 23  31827·549988
 2007 04 24  52826·359985
 2007 04 25  87832.070007
 2007 04 26  90833·799988
 2007 04 27  45829·700012
 2007 04 30  89814.570007
 2007 05 01  65816.250000
 2007 05 02  98828.460022
 2007 05 03  99828·869995
 2007 05 04  89832·880005
 2007 05 07  48831·869995
 2007 05 08  0830.900024
 2007 05 09  6834·770020
 2007 05 10  95818.630005
 2007 05 11  13829.539978
 2007 05 14  3822·330017
 2007 05 15  4814.179993
 2007 05 16  77820·200012
 2007 05 17  60815.640015
 2007 05 18  39823·659973
 2007 05 21  55833·650024
 2007 05 22  30839.919983
 2007 05 23  13836·539978
 2007 05 24  63823.799988
 2007 05 25  48829.929993
 2007 05 29  72837·530029
 2007 05 30  24843·349976
 2007 05 31  58847·179993
 2007 06 01  96853.450012
 2007 06 04  47855.090027
 2007 06 05  67848·250000
 2007 06 06  31841.210022
 2007 06 07  35825.320007
 2007 06 08  25835·309998
 2007 06 11  44833·179993
 2007 06 12  13821·719971
 2007 06 13  30832·539978
 2007 06 14  99837.119995
 2007 06 15  79848.190002
 2007 06 18  60846·280029
 2007 06 19  68848·340027
 2007 06 20  90836·179993
 2007 06 21  23839·809998
 2007 06 22  54834.750000
 2007 06 25  62827.460022
 2007 06 26  40826.130005
 2007 06 27  51838·460022
 2007 06 28  3839.039978
 2007 06 29  50833·700012
 2007 07 02  19845·059998
 2007 07 03  64848.200012
 2007 07 05  37850·130005
 2007 07 06  94852·309998
 2007 07 09  22853.239990
 2007 07 10  87837·479980
 2007 07 11  13839·969971
 2007 07 12  84855.179993
 2007 07 13  67855·770020
 2007 07 16  71848.469971
 2007 07 17  13849.890015
 2007 07 18  30845.909973
 2007 07 19  99851·849976
 2007 07 20  90836·440002
 2007 07 23  44835.619995
 2007 07 24  73811.859985
 2007 07 25  87812.500000
 2007 07 26  46791·479980
 2007 07 27  37777.830017
 2007 07 30  73784.229980
 2007 07 31  24776·119995
 2007 08 01  63777.919983
 2007 08 02  48783·989990
 2007 08 03  20755.419983
 2007 08 06  30766·390015
 2007 08 07  93774.130005
 2007 08 08  60795.659973
 2007 08 09  26784·869995
 2007 08 10  49788·780029
 2007 08 13  9779·809998
 2007 08 14  79762.869995
 2007 08 15  29751·539978
 2007 08 16  51768·830017
 2007 08 17  14786·030029
 2007 08 20  37787.450012
 2007 08 21  91788·380005
 2007 08 22  29798.559998
 2007 08 23  32788.250000
 2007 08 24  90798.929993
 2007 08 27  2789.450012
 2007 08 28  3767·830017
 2007 08 29  13787·320007
 2007 08 30  20783·109985
 2007 08 31  73792.859985
 2007 09 04  16800·690002
 2007 09 05  34790·460022
 2007 09 06  34792.919983
 2007 09 07  43775·789978
 2007 09 10  38769·809998
 2007 09 11  94782·270020
 2007 09 12  63777.900024
 2007 09 13  74780.349976
 2007 09 14  63783.489990
 2007 09 17  18775·809998
 2007 09 18  64806.630005
 2007 09 19  55817·400024
 2007 09 20  10809·760010
 2007 09 21  58813·109985
 2007 09 24  18805·799988
 2007 09 25  98803.000000
 2007 09 26  23809.119995
 2007 09 27  89814·010010
 2007 09 28  33805.450012
 2007 10 01  41824·739990
 2007 10 02  72831·969971
 2007 10 03  10826.150024
 2007 10 04  39829·150024
 2007 10 05  47844.880005
 2007 10 08  50840.140015
 2007 10 09  48845.719971
 2007 10 10  94845·190002
 2007 10 11  4834·979980
 2007 10 12  77841·169983
 2007 10 15  52829·359985
 2007 10 16  79823·349976
 2007 10 17  24824·890015
 2007 10 18  97825·030029
 2007 10 19  98798·789978
 2007 10 22  1810.080017
 2007 10 23  47818.530029
 2007 10 24  79810.849976
 2007 10 25  87806.109985
 2007 10 26  91821.390015
 2007 10 29  34821·719971
 2007 10 30  16816.150024
 2007 10 31  44828.020020
 2007 11 01  6795.179993
 2007 11 02  73797·780029
 2007 11 05  29790.429993
 2007 11 06  20801·770020
 2007 11 07  28775.960022
 2007 11 08  78780.900024
 2007 11 09  62772.380005
 2007 11 12  88767.090027
 2007 11 13  63789·150024
 2007 11 14  86782.469971
 2007 11 15  83771.599976
 2007 11 16  51769·500000
 2007 11 19  43750·330017
 2007 11 20  60749·330017
 2007 11 21  86740.299988
 2007 11 23  34755·030029
 2007 11 26  25735.070007
 2007 11 27  89743·270020
 2007 11 28  91770.039978
 2007 11 29  86766.059998
 2007 11 30  90767·770020
 2007 12 03  84759·969971
 2007 12 04  43752·059998
 2007 12 05  84765.640015
 2007 12 06  44786.950012
 2007 12 07  84785·520020
 2007 12 10  9791.200012
 2007 12 11  27766.270020
 2007 12 12  21771·710022
 2007 12 13  51769.460022
 2007 12 14  84753.929993
 2007 12 17  41739.059998
 2007 12 18  75754·059998
 2007 12 19  75756.130005
 2007 12 20  88767.539978
 2007 12 21  77785.599976
 2007 12 24  89794.390015
 2007 12 26  66797·030029
 2007 12 27  65773.510010
 2007 12 28  9771.760010
 2007 12 31  70766.030029
 2008 01 02 65753·549988
 2008 01 03 83745.010010
 2008 01 04 39721.599976
 2008 01 07 49723.950012
 2008 01 08 32704.859985
 2008 01 09 36712·119995
 2008 01 10 91720·210022
 2008 01 11 82704·650024
 2008 01 14 57712·479980
 2008 01 15 45697.429993
 2008 01 16 16699.909973
 2008 01 17 52680·570007
 2008 01 18 51673·179993
 2008 01 22 53671·570007
 2008 01 23 90693.429993
 2008 01 24 65692.719971
 2008 01 25 54688·599976
 2008 01 28 29702·390015
 2008 01 29 12705.200012
 2008 01 30 53695·489990
 2008 01 31 27713·299988
 2008 02 01 67730·500000
 2008 02 04 8723·460022
 2008 02 05 71701.580017
 2008 02 06 59692.489990
 2008 02 07 87702·780029
 2008 02 08 29698.900024
 2008 02 11 3699.750000
 2008 02 12 63705.479980
 2008 02 13 32721.929993
 2008 02 14 50705·320007
 2008 02 15 54701·520020
 2008 02 19 76702.340027
 2008 02 20 72710·020020
 2008 02 21 72696.280029
 2008 02 22 57695.429993
 2008 02 25 62710.460022
 2008 02 26 1717·320007
 2008 02 27 19716.440002
 2008 02 28 67705·719971
 2008 02 29 8686.179993
 2008 03 03 38684·219971
 2008 03 04 42680.979980
 2008 03 05 67683·739990
 2008 03 06 27662·780029
 2008 03 07 27660·109985
 2008 03 10 16643·969971
 2008 03 11 63673·809998
 2008 03 12 57667·309998
 2008 03 13 38679.710022
 2008 03 14 43662.900024
 2008 03 17 86650·479980
 2008 03 18 61681·929993
 2008 03 19 64664.130005
 2008 03 20 46681·419983
 2008 03 24 95701·280029
 2008 03 25 27705.270020
 2008 03 26 24702·109985
 2008 03 27 78692.390015
 2008 03 28 69683.179993
 2008 03 31 68687.969971
 2008 04 01 64710·650024
 2008 04 02 12712·270020
 2008 04 03 15713·570007
 2008 04 04 21713.729980
 2008 04 07 51712·679993
 2008 04 08 50711.919983
 2008 04 09 67698.380005
 2008 04 10 50707·419983
 2008 04 11 80688·159973
 2008 04 14 17686·070007
 2008 04 15 79692·059998
 2008 04 16 42713·390015
 2008 04 17 70708.000000
 2008 04 18 63721·070007
 2008 04 21 33718.000000
 2008 04 22 11703·710022
 2008 04 23 66708.109985
 2008 04 24 64717.070007
 2008 04 25 37721.880005
 2008 04 28 94725.369995
 2008 04 29 36718·929993
 2008 04 30 19716·179993
 2008 05 01 22729.750000
 2008 05 02 53725.739990
 2008 05 05 75724.349976
 2008 05 06 55729.789978
 2008 05 07 45716·210022
 2008 05 08 78719.549988
 2008 05 09 1720·049988
 2008 05 12 22733·229980
 2008 05 13 86736.849976
 2008 05 14 81736·070007
 2008 05 15 60743.380005
 2008 05 16 95741·169983
 2008 05 19 54738·450012
 2008 05 20 99735·640015
 2008 05 21 19727.109985
 2008 05 22 75733.010010
 2008 05 23 78724·099976
 2008 05 27 96734.390015
 2008 05 28 74738.460022
 2008 05 29 86745.549988
 2008 05 30 17748·280029
 2008 06 02 60741·020020
 2008 06 03 42739·000000
 2008 06 04 80743·710022
 2008 06 05 52763·270020
 2008 06 06 3740·369995
 2008 06 09 70735.250000
 2008 06 10 32732·619995
 2008 06 11 89717·880005
 2008 06 12 63719·840027
 2008 06 13 24733·609985
 2008 06 16 41740.739990
 2008 06 17 60736.570007
 2008 06 18 4730·710022
 2008 06 19 1737·830017
 2008 06 20 35725.729980
 2008 06 23 22719·809998
 2008 06 24 13707.919983
 2008 06 25 18716·299988
 2008 06 26 62698.419983
 2008 06 27 56698·140015
 2008 06 30 2689·659973
 2008 07 01 20691.590027
 2008 07 02 98672.340027
 2008 07 03 69665·780029
 2008 07 07 11658.260010
 2008 07 08 77682.719971
 2008 07 09 45663·750000
 2008 07 10 92670.440002
 2008 07 11 1674·950012
 2008 07 14 82664·500000
 2008 07 15 26662·349976
 2008 07 16 83686·750000
 2008 07 17 61696·630005
 2008 07 18 54693·080017
 2008 07 21 93697·630005
 2008 07 22 22716·820007
 2008 07 23 3719·190002
 2008 07 24 37702.390015
 2008 07 25 20710.340027
 2008 07 28 18696.109985
 2008 07 29 66714·549988
 2008 07 30 2718.859985
 2008 07 31 9714·520020
 2008 08 01 0716.159973
 2008 08 04 13704.140015
 2008 08 05 41721.039978
 2008 08 06 85725.900024
 2008 08 07 26713.409973
 2008 08 08 30734.299988
 2008 08 11 74751.059998
 2008 08 12 97744.940002
 2008 08 13 77747.690002
 2008 08 14 32754.380005
 2008 08 15 46753.369995
 2008 08 18 22741.969971
 2008 08 19 61730·030029
 2008 08 20 55731·599976
 2008 08 21 24725·250000
 2008 08 22 60737.599976
 2008 08 25 8720.539978
 2008 08 26 64723·510010
 2008 08 27 4732·950012
 2008 08 28 36747.789978
 2008 08 29 75739.500000
 2008 09 02 45738.510010
 2008 09 03 5741·909973
 2008 09 04 1718.619995
 2008 09 05 45718.849976
 2008 09 08 12732·859985
 2008 09 09 70707·289978
 2008 09 10 30717.159973
 2008 09 11 23719·000000
 2008 09 12 2720·260010
 2008 09 15 69689·760010
 2008 09 16 23710·650024
 2008 09 17 41676·380005
 2008 09 18 79723.679993
 2008 09 19 96753.739990
 2008 09 22 6720.440002
 2008 09 23 57709.190002
 2008 09 24 31697·770020
 2008 09 25 70705·739990
 2008 09 26 29704·789978
 2008 09 29 51657.719971
 2008 09 30 69679.580017
 2008 10 01 35671.590027
 2008 10 02 67637·669983
 2008 10 03 30619.400024
 2008 10 06 33595·909973
 2008 10 07 61558.950012
 2008 10 08 22546·570007
 2008 10 09 26499·200012
 2008 10 10 85522·479980
 2008 10 13 41570.890015
 2008 10 14 18554.650024
 2008 10 15 95502.109985
 2008 10 16 12536·570007
 2008 10 17 95526·429993
 2008 10 20 5546.840027
 2008 10 21 19530.650024
 2008 10 22 29501·970001
 2008 10 23 67489.920013
 2008 10 24 60471.119995
 2008 10 27 5448.399994
 2008 10 28 72482·549988
 2008 10 29 25490.880005
 2008 10 30 82514·179993
 2008 10 31 85537·520020
 2008 11 03 4538.500000
 2008 11 04 65545.969971
 2008 11 05 97514.640015
 2008 11 06 15495.839996
 2008 11 07 15505.790009
 2008 11 10 5493.100006
 2008 11 11 56482·290009
 2008 11 12 76452·799988
 2008 11 13 15491·230011
 2008 11 14 89456·519989
 2008 11 17 33451·299988
 2008 11 18 76447.510010
 2008 11 19 44412·380005
 2008 11 20 87385·309998
 2008 11 21 29406·540009
 2008 11 24 45436·799988
 2008 11 25 64443·179993
 2008 11 26 92468·859985
 2008 11 28 70473.140015
 2008 12 01 41417·070007
 2008 12 02 63441·820007
 2008 12 03 25453·760010
 2008 12 04 5439·529999
 2008 12 05 46461·089996
 2008 12 08 54481·380005
 2008 12 09 28465.709991
 2008 12 10 11476.399994
 2008 12 11 65451·209991
 2008 12 12 74468.429993
 2008 12 15 71452.570007
 2008 12 16 87482·850006
 2008 12 17 31486·589996
 2008 12 18 88479·170013
 2008 12 19 48486·260010
 2008 12 22 60475.070007
 2008 12 23 0468·640015
 2008 12 24 82470.489990
 2008 12 26 79476·769989
 2008 12 29 78466·149994
 2008 12 30 53482·769989
 2008 12 31 69499·450012
 2009 01 02  8505·839996
 2009 01 05  19505·029999
 2009 01 06  98514·710022
 2009 01 07  88497.100006
 2009 01 08  3502.010010
 2009 01 09  82481·299988
 2009 01 12  67468·799988
 2009 01 13  1473·790009
 2009 01 14  58453.170013
 2009 01 15  92462.619995
 2009 01 16  15466.450012
 2009 01 20  96433.649994
 2009 01 21  94456·760010
 2009 01 22  1442.850006
 2009 01 23  24444.359985
 2009 01 26  87450·059998
 2009 01 27  53455.579987
 2009 01 28  82473.019989
 2009 01 29  1453.239990
 2009 01 30  10443.529999
 2009 02 02  6449·609985
 2009 02 03  38452.899994
 2009 02 04  78448.480011
 2009 02 05  29455.079987
 2009 02 06  47470.700012
 2009 02 09  92467·940002
 2009 02 10  11445·769989
 2009 02 11  32447.950012
 2009 02 12  93450.420013
 2009 02 13  97448.359985
 2009 02 17  83428.899994
 2009 02 18  31423·179993
 2009 02 19  91416.709991
 2009 02 20  26410.959991
 2009 02 23  98394.579987
 2009 02 24  65412·480011
 2009 02 25  8401·440002
 2009 02 26  80392·950012
 2009 02 27  90389.019989
 2009 03 02  97367.799988
 2009 03 03  38361·010010
 2009 03 04  85371.299988
 2009 03 05  15349·450012
 2009 03 06  13351·049988
 2009 03 09  2343·260010
 2009 03 10  92367.750000
 2009 03 11  54366·299988
 2009 03 12  28390·119995
 2009 03 13  44393·089996
 2009 03 16  75386·359985
 2009 03 17  15403.589996
 2009 03 18  79417.630005
 2009 03 19  31413·260010
 2009 03 20  34400.109985
 2009 03 23  28433.720001
 2009 03 24  29416·390015
 2009 03 25  59426.519989
 2009 03 26  96445.299988
 2009 03 27  50429.000000
 2009 03 30  65415.970001
 2009 03 31  47422·750000
 2009 04 01  11429.160004
 2009 04 02  64450.190002
 2009 04 03  2456·130005
 2009 04 06  38447·559998
 2009 04 07  53431.700012
 2009 04 08  75442·119995
 2009 04 09  76468.200012
 2009 04 13  2468.049988
 2009 04 14  25453·220001
 2009 04 15  16461.130005
 2009 04 16  50473·880005
 2009 04 17  33479·369995
 2009 04 20  50452.489990
 2009 04 21  42470.049988
 2009 04 22  13470·730011
 2009 04 23  51466.619995
 2009 04 24  79478.739990
 2009 04 27  36469.529999
 2009 04 28  78472.839996
 2009 04 29  98491.470001
 2009 04 30  88487·559998
 2009 05 01  5486.980011
 2009 05 04  81506.820007
 2009 05 05  45502·549988
 2009 05 06  76505.089996
 2009 05 07  79492.940002
 2009 05 08  87511·820007
 2009 05 11  86501·940002
 2009 05 12  71495·179993
 2009 05 13  16471·820007
 2009 05 14  82480.709991
 2009 05 15  39475·839996
 2009 05 18  21494·790009
 2009 05 19  97493·260010
 2009 05 20  80489.350006
 2009 05 21  50481·220001
 2009 05 22  2477·619995
 2009 05 26  29500.309998
 2009 05 27  20489·859985
 2009 05 28  86492·209991
 2009 05 29  15501.579987
 2009 06 01  43521.330017
 2009 06 02  62526.630005
 2009 06 03  42522·710022
 2009 06 04  84531·679993
 2009 06 05  96530.359985
 2009 06 08  97524·789978
 2009 06 09  38527.929993
 2009 06 10  61523.710022
 2009 06 11  71526.080017
 2009 06 12  35526.830017
 2009 06 15  17511·829987
 2009 06 16  21503.739990
 2009 06 17  72507·029999
 2009 06 18  16509·480011
 2009 06 19  49512.719971
 2009 06 22  64492·809998
 2009 06 23  33489.769989
 2009 06 24  3494·950012
 2009 06 25  27509.179993
 2009 06 26  16513.219971
 2009 06 29  9510.609985
 2009 06 30  82508·279999
 2009 07 01  72517.460022
 2009 07 02  26497.209991
 2009 07 06  82494·029999
 2009 07 07  67484.250000
 2009 07 08  26479.679993
 2009 07 09  71479·269989
 2009 07 10  60480.980011
 2009 07 13  97493·309998
 2009 07 14  59496.519989
 2009 07 15  50515·640015
 2009 07 16  72522·020020
 2009 07 17  33519.219971
 2009 07 20  66526·960022
 2009 07 21  90525.219971
 2009 07 22  78528·700012
 2009 07 23  63545.849976
 2009 07 24  65548.460022
 2009 07 27  40550.880005
 2009 07 28  57551.950012
 2009 07 29  1548·380005
 2009 07 30  1557·799988
 2009 07 31  76556·710022
 2009 08 03  16565·780029
 2009 08 04  85570.739990
 2009 08 05  42565.989990
 2009 08 06  98557·619995
 2009 08 07  88572·400024
 2009 08 10  77571·869995
 2009 08 11  83562·119995
 2009 08 12  31572·169983
 2009 08 13  28575·190002
 2009 08 14  65563·900024
 2009 08 17  43548.179993
 2009 08 18  27556·429993
 2009 08 19  19561.650024
 2009 08 20  62568.679993
 2009 08 21  67581.510010
 2009 08 24  60580·239990
 2009 08 25  67583·219971
 2009 08 26  7584.020020
 2009 08 27  22583.770020
 2009 08 28  32579·859985
 2009 08 31  4572·070007
 2009 09 01  61558·059998
 2009 09 02  4555·830017
 2009 09 03  66562·489990
 2009 09 04  86570·500000
 2009 09 08  13576·380005
 2009 09 09  32586.400024
 2009 09 10  14594.900024
 2009 09 11  95593.590027
 2009 09 14  76600·030029
 2009 09 15  49604·840027
 2009 09 16  51617.380005
 2009 09 17  37615.469971
 2009 09 18  87617.880005
 2009 09 21  25615.969971
 2009 09 22  77620·690002
 2009 09 23  45613.369995
 2009 09 24  9601.750000
 2009 09 25  54598.940002
 2009 09 28  18613·219971
 2009 09 29  75610·450012
 2009 09 30  31604·280029
 2009 10 01  55583·750000
 2009 10 02  24580.200012
 2009 10 05  8591.109985
 2009 10 06  66601.979980
 2009 10 07  72602.080017
 2009 10 08  71607·750000
 2009 10 09  52614.919983
 2009 10 12  50613·809998
 2009 10 13  75611·700012
 2009 10 14  59623.940002
 2009 10 15  37623·340027
 2009 10 16  47616·179993
 2009 10 19  57622.340027
 2009 10 20  13613.409973
 2009 10 21  21605·109985
 2009 10 22  46613·380005
 2009 10 23  38600·859985
 2009 10 26  83593.679993
 2009 10 27  85586·989990
 2009 10 28  58566.359985
 2009 10 29  61580.219971
 2009 10 30  46562·770020
 2009 11 02  35562·400024
 2009 11 03  22570.619995
 2009 11 04  97563.119995
 2009 11 05  2581·150024
 2009 11 06  4580·349976
 2009 11 09  0592.309998
 2009 11 10  38586·969971
 2009 11 11  75592.710022
 2009 11 12  49580.320007
 2009 11 13  81586·280029
 2009 11 16  5602·869995
 2009 11 17  17602·340027
 2009 11 18  49600·150024
 2009 11 19  77585·679993
 2009 11 20  42584.679993
 2009 11 23  2594·809998
 2009 11 24  13592·580017
 2009 11 25  27592·190002
 2009 11 27  16577·210022
 2009 11 30  31579.729980
 2009 12 01  72589.200012
 2009 12 02  92596.090027
 2009 12 03  24588.780029
 2009 12 04  30602·789978
 2009 12 07  83603·559998
 2009 12 08  62597.700012
 2009 12 09  83598·030029
 2009 12 10  49595.380005
 2009 12 11  27600.369995
 2009 12 14  48609.789978
 2009 12 15  38606·309998
 2009 12 16  63611·210022
 2009 12 17  10604.250000
 2009 12 18  90610.570007
 2009 12 21  58618.599976
 2009 12 22  72623.599976
 2009 12 23  66630·979980
 2009 12 24  49634·070007
 2009 12 28  38633.750000
 2009 12 29  3633.179993
 2009 12 30  49633.409973
 2009 12 31  14625·390015
 2010 01 04 95640.099976
 2010 01 05 5638·489990
 2010 01 06 42637·950012
 2010 01 07 97641·969971
 2010 01 08 76644·559998
 2010 01 11 54643·989990
 2010 01 12 52635.500000
 2010 01 13 36643·559998
 2010 01 14 47646.429993
 2010 01 15 50637·960022
 2010 01 19 10649.150024
 2010 01 20 95639.609985
 2010 01 21 5628.359985
 2010 01 22 18617·119995
 2010 01 25 72618.109985
 2010 01 26 61612·159973
 2010 01 27 68618·380005
 2010 01 28 10607.929993
 2010 01 29 21602·039978
 2010 02 01 47609·250000
 2010 02 02 79614·049988
 2010 02 03 0610.659973
 2010 02 04 62589·679993
 2010 02 05 91592·979980
 2010 02 08 9586.489990
 2010 02 09 89595·169983
 2010 02 10 29595·820007
 2010 02 11 56605·460022
 2010 02 12 51610.719971
 2010 02 16 2620·840027
 2010 02 17 77624.830017
 2010 02 18 30629.320007
 2010 02 19 25631.619995
 2010 02 22 89632.250000
 2010 02 23 87625.070007
 2010 02 24 25630·429993
 2010 02 25 74630.460022
 2010 02 26 26628·559998
 2010 03 01 67642.650024
 2010 03 02 79648.309998
 2010 03 03 68649.260010
 2010 03 04 14652·469971
 2010 03 05 49666.020020
 2010 03 08 56667·109985
 2010 03 09 1669·630005
 2010 03 10 77674.929993
 2010 03 11 88677.219971
 2010 03 12 44676.590027
 2010 03 15 92674·409973
 2010 03 16 67679.580017
 2010 03 17 67683.979980
 2010 03 18 54681.609985
 2010 03 19 85673.890015
 2010 03 22 58682·909973
 2010 03 23 91690·299988
 2010 03 24 26683·679993
 2010 03 25 50679.099976
 2010 03 26 51678.969971
 2010 03 29 94682·250000
 2010 03 30 21683.940002
 2010 03 31 79678.640015
 2010 04 01 71683·979980
 2010 04 05 31697.650024
 2010 04 06 29701·479980
 2010 04 07 94699·460022
 2010 04 08 69699·640015
 2010 04 09 84702.950012
 2010 04 12 61705·059998
 2010 04 13 37707.030029
 2010 04 14 20722.400024
 2010 04 15 60724·210022
 2010 04 16 56714·619995
 2010 04 19 78711·400024
 2010 04 20 24721.549988
 2010 04 21 90726·190002
 2010 04 22 76734·309998
 2010 04 23 11741.919983
 2010 04 26 7738.859985
 2010 04 27 31721·270020
 2010 04 28 9722.390015
 2010 04 29 56737.739990
 2010 04 30 19716.599976
 2010 05 03 64732.820007
 2010 05 04 69709·700012
 2010 05 05 55698·580017
 2010 05 06 36672.229980
 2010 05 07 97653.000000
 2010 05 10 94689.609985
 2010 05 11 79695.479980
 2010 05 12 59716.109985
 2010 05 13 61709.849976
 2010 05 14 45693.979980
 2010 05 17 22695.710022
 2010 05 18 11682·750000
 2010 05 19 12674.400024
 2010 05 20 11640.039978
 2010 05 21 2649.289978
 2010 05 24 44641·210022
 2010 05 25 33640·020020
 2010 05 26 5642·619995
 2010 05 27 65670.510010
 2010 05 28 34661·609985
 2010 06 01 29640·960022
 2010 06 02 65660·520020
 2010 06 03 78667·369995
 2010 06 04 80633·969971
 2010 06 07 33618·489990
 2010 06 08 53617.690002
 2010 06 09 36618.289978
 2010 06 10 7639·789978
 2010 06 11 1649.000000
 2010 06 14 58652·270020
 2010 06 15 59668·770020
 2010 06 16 68666·130005
 2010 06 17 14665·849976
 2010 06 18 93666·919983
 2010 06 21 90660.030029
 2010 06 22 36645·909973
 2010 06 23 80644.250000
 2010 06 24 95633·169983
 2010 06 25 99645.109985
 2010 06 28 12641·539978
 2010 06 29 30615·960022
 2010 06 30 26609.489990
 2010 07 01 79604·760010
 2010 07 02 22598.969971
 2010 07 06 21590·030029
 2010 07 07 77611·659973
 2010 07 08 50620·270020
 2010 07 09 15629.429993
 2010 07 12 34621·609985
 2010 07 13 58642.820007
 2010 07 14 56640·159973
 2010 07 15 68634·619995
 2010 07 16 75610.390015
 2010 07 19 7613·080017
 2010 07 20 67624·239990
 2010 07 21 81612·640015
 2010 07 22 78635·479980
 2010 07 23 89650.650024
 2010 07 26 75665.219971
 2010 07 27 79662·169983
 2010 07 28 97650·760010
 2010 07 29 90650.429993
 2010 07 30 2650.890015
 2010 08 02 12661.859985
 2010 08 03 16655·659973
 2010 08 04 24662.960022
 2010 08 05 89655·070007
 2010 08 06 56650·679993
 2010 08 09 40659.520020
 2010 08 10 29646·359985
 2010 08 11 7620·390015
 2010 08 12 11616.979980
 2010 08 13 1609.489990
 2010 08 16 66615.099976
 2010 08 17 51626.299988
 2010 08 18 3628·039978
 2010 08 19 56610·960022
 2010 08 20 25610·780029
 2010 08 23 38602.669983
 2010 08 24 82595·590027
 2010 08 25 86604·869995
 2010 08 26 18599.760010
 2010 08 27 13616.760010
 2010 08 30 24601.719971
 2010 08 31 99602·059998
 2010 09 01 83624·989990
 2010 09 02 45632·260010
 2010 09 03 28643·359985
 2010 09 07 25629.289978
 2010 09 08 83634.250000
 2010 09 09 29634·619995
 2010 09 10 20636·460022
 2010 09 13 21652.280029
 2010 09 14 6649.229980
 2010 09 15 84652·510010
 2010 09 16 51647.809998
 2010 09 17 70651.440002
 2010 09 20 64669·979980
 2010 09 21 53664·659973
 2010 09 22 96656.710022
 2010 09 23 77648·840027
 2010 09 24 96671·010010
 2010 09 27 6668·289978
 2010 09 28 56675.429993
 2010 09 29 74677.640015
 2010 09 30 64676·140015
 2010 10 01 36679.289978
 2010 10 04 55669.450012
 2010 10 05 18689.349976
 2010 10 06 57685.330017
 2010 10 07 64684·229980
 2010 10 08 45693·820007
 2010 10 11 91693.479980
 2010 10 12 87696·039978
 2010 10 13 34706·469971
 2010 10 14 0704.690002
 2010 10 15 99703·159973
 2010 10 18 92710.130005
 2010 10 19 13694·150024
 2010 10 20 20702·109985
 2010 10 21 74698.119995
 2010 10 22 35703.429993
 2010 10 25 97707·890015
 2010 10 26 33706.929993
 2010 10 27 72704.229980
 2010 10 28 4701.030029
 2010 10 29 5703.349976
 2010 11 01 87698·559998
 2010 11 02 75712·890015
 2010 11 03 12715.140015
 2010 11 04 81733·460022
 2010 11 05 58736·590027
 2010 11 08 90736·770020
 2010 11 09 97725.979980
 2010 11 10 93734.869995
 2010 11 11 46731·580017
 2010 11 12 49719·270020
 2010 11 15 21719.940002
 2010 11 16 37705.340027
 2010 11 17 78707.770020
 2010 11 18 7720·840027
 2010 11 19 72724·359985
 2010 11 22 31727.330017
 2010 11 23 3719.929993
 2010 11 24 48736·530029
 2010 11 26 64732·729980
 2010 11 29 19731·950012
 2010 11 30 96727.010010
 2010 12 01 76743.140015
 2010 12 02 34751.200012
 2010 12 03 71756·419983
 2010 12 06 59760·859985
 2010 12 07 25764.419983
 2010 12 08 46764.039978
 2010 12 09 80767·630005
 2010 12 10 16776·830017
 2010 12 13 50772·099976
 2010 12 14 86771·659973
 2010 12 15 66768·359985
 2010 12 16 18776·559998
 2010 12 17 33779·510010
 2010 12 20 68782·299988
 2010 12 21 73790·520020
 2010 12 22 40790.590027
 2010 12 23 81788.960022
 2010 12 27 30792.349976
 2010 12 28 70789.460022
 2010 12 29 83790.260010
 2010 12 30 26789.739990
 2010 12 31 35783·650024
 2011 01 03  52798.559998
 2011 01 04  72785·830017
 2011 01 05  24795·090027
 2011 01 06  71791·419983
 2011 01 07  36787.830017
 2011 01 10  57791·580017
 2011 01 11  56794.760010
 2011 01 12  50801.359985
 2011 01 13  69800·650024
 2011 01 14  14807·570007
 2011 01 18  30807.559998
 2011 01 19  10786·890015
 2011 01 20  17778·080017
 2011 01 21  43773.179993
 2011 01 24  77779·280029
 2011 01 25  14779.960022
 2011 01 26  77793.719971
 2011 01 27  70795.429993
 2011 01 28  54775·400024
 2011 01 31  51781·250000
 2011 02 01  67798·890015
 2011 02 02  45796·159973
 2011 02 03  42798·630005
 2011 02 04  33800.109985
 2011 02 07  30808.320007
 2011 02 08  43813·690002
 2011 02 09  49809.270020
 2011 02 10  97812·700012
 2011 02 11  37822·109985
 2011 02 14  65825·900024
 2011 02 15  4820.030029
 2011 02 16  8828.369995
 2011 02 17  81834.020020
 2011 02 18  36834·820007
 2011 02 22  67812.960022
 2011 02 23  52799·650024
 2011 02 24  82804.179993
 2011 02 25  6821·950012
 2011 02 28  17823·450012
 2011 03 01  43807.080017
 2011 03 02  83810.900024
 2011 03 03  52828·890015
 2011 03 04  61824·989990
 2011 03 07  18812.250000
 2011 03 08  54824·659973
 2011 03 09  73821·190002
 2011 03 10  32799·530029
 2011 03 11  41802.830017
 2011 03 14  89798·169983
 2011 03 15  94791.330017
 2011 03 16  86781·900024
 2011 03 17  99785·520020
 2011 03 18  6794·659973
 2011 03 21  67813.020020
 2011 03 22  4808·659973
 2011 03 23  5811.239990
 2011 03 24  52817.099976
 2011 03 25  66823·849976
 2011 03 28  93821·770020
 2011 03 29  98829.489990
 2011 03 30  93840.369995
 2011 03 31  92843·549988
 2011 04 01  85846·770020
 2011 04 04  39849·359985
 2011 04 05  25853·309998
 2011 04 06  71854·169983
 2011 04 07  37849·440002
 2011 04 08  17840.890015
 2011 04 11  66833.859985
 2011 04 12  52822.270020
 2011 04 13  29823·919983
 2011 04 14  45827·469971
 2011 04 15  61834·979980
 2011 04 18  11821.510010
 2011 04 19  69823.010010
 2011 04 20  60839.450012
 2011 04 21  79845·640015
 2011 04 25  48844.229980
 2011 04 26  89853.039978
 2011 04 27  26858.309998
 2011 04 28  15861·549988
 2011 04 29  90865·289978
 2011 05 02  44854·770020
 2011 05 03  30843·770020
 2011 05 04  86832·900024
 2011 05 05  85829.239990
 2011 05 06  17833·340027
 2011 05 09  86842·799988
 2011 05 10  37855.909973
 2011 05 11  10840.659973
 2011 05 12  15847.530029
 2011 05 13  31835·669983
 2011 05 16  38822.909973
 2011 05 17  66820·359985
 2011 05 18  68833.450012
 2011 05 19  28835.159973
 2011 05 20  83829·059998
 2011 05 23  76814·039978
 2011 05 24  34810·330017
 2011 05 25  65820·869995
 2011 05 26  90830·869995
 2011 05 27  93836.260010
 2011 05 31  94848·299988
 2011 06 01  55821.400024
 2011 06 02  4820·690002
 2011 06 03  90808.130005
 2011 06 06  54795·320007
 2011 06 07  35797·549988
 2011 06 08  95788.039978
 2011 06 09  70792.640015
 2011 06 10  48779·539978
 2011 06 13  69777.200012
 2011 06 14  55793.989990
 2011 06 15  56779·460022
 2011 06 16  30781·539978
 2011 06 17  45781.750000
 2011 06 20  5788.479980
 2011 06 21  99806.369995
 2011 06 22  83799.869995
 2011 06 23  75802.679993
 2011 06 24  88797.789978
 2011 06 27  75805·140015
 2011 06 28  13817·309998
 2011 06 29  98819·919983
 2011 06 30  73827·429993
 2011 07 01  85840·039978
 2011 07 05  53841.619995
 2011 07 06  75845·229980
 2011 07 07  56858·109985
 2011 07 08  53852·570007
 2011 07 11  58833·539978
 2011 07 12  96829·770020
 2011 07 13  54836·979980
 2011 07 14  29823.320007
 2011 07 15  10828.780029
 2011 07 18  73815·969971
 2011 07 19  12834·619995
 2011 07 20  91832·340027
 2011 07 21  16841.260010
 2011 07 22  43841·820007
 2011 07 25  99831.400024
 2011 07 26  36824.830017
 2011 07 27  8800·530029
 2011 07 28  71799.340027
 2011 07 29  10797·030029
 2011 08 01  92792·849976
 2011 08 02  42767.010010
 2011 08 03  43772.780029
 2011 08 04  63726.799988
 2011 08 05  9714·630005
 2011 08 08  0650·960022
 2011 08 09  72696·159973
 2011 08 10  2660·210022
 2011 08 11  61695.890015
 2011 08 12  89697.500000
 2011 08 15  97718.630005
 2011 08 16  98704.760010
 2011 08 17  50704.030029
 2011 08 18  39662·510010
 2011 08 19  81651.700012
 2011 08 22  43651.340027
 2011 08 23  0683.070007
 2011 08 24  9692·570007
 2011 08 25  10674·419983
 2011 08 26  57691.789978
 2011 08 29  62724·650024
 2011 08 30  78728.080017
 2011 08 31  99726.809998
 2011 09 01  84708·919983
 2011 09 02  12683.359985
 2011 09 06  55680.869995
 2011 09 07  85709·469971
 2011 09 08  93694.919983
 2011 09 09  49673.960022
 2011 09 12  71679·760010
 2011 09 13  30691.739990
 2011 09 14  79704.119995
 2011 09 15  0713·510010
 2011 09 16  82714·309998
 2011 09 19  24702.229980
 2011 09 20  61689·950012
 2011 09 21  14664·580017
 2011 09 22  69643·419983
 2011 09 23  78652·429993
 2011 09 26  82665.619995
 2011 09 27  67680·229980
 2011 09 28  41651·969971
 2011 09 29  30662.799988
 2011 09 30  12644·159973
 2011 10 03  60609·489990
 2011 10 04  28648.640015
 2011 10 05  44658.109985
 2011 10 06  44673.799988
 2011 10 07  17656.210022
 2011 10 10  86684.900024
 2011 10 11  8688.969971
 2011 10 12  99700.380005
 2011 10 13  90698·820007
 2011 10 14  99712.460022
 2011 10 17  34688.599976
 2011 10 18  20709.340027
 2011 10 19  53694.369995
 2011 10 20  71696·419983
 2011 10 21  59712.419983
 2011 10 24  77736·030029
 2011 10 25  7713·650024
 2011 10 26  35727.150024
 2011 10 27  48765·429993
 2011 10 28  63761.000000
 2011 10 31  78741·059998
 2011 11 01  48713·890015
 2011 11 02  88733·260010
 2011 11 03  98751·530029
 2011 11 04  15746.489990
 2011 11 07  91745.270020
 2011 11 08  91755.270020
 2011 11 09  25718·859985
 2011 11 10  94725·479980
 2011 11 11  70744.640015
 2011 11 14  97732.890015
 2011 11 15  15743.080017
 2011 11 16  16729.859985
 2011 11 17  18718.750000
 2011 11 18  66719·419983
 2011 11 21  60701·900024
 2011 11 22  6696·260010
 2011 11 23  91674.340027
 2011 11 25  89666.159973
 2011 11 28  81697·900024
 2011 11 29  14696·099976
 2011 11 30  71737·419983
 2011 12 01  76730·750000
 2011 12 02  21735·020020
 2011 12 05  16747·030029
 2011 12 06  64746.780029
 2011 12 07  67746·140015
 2011 12 08  50722·679993
 2011 12 09  11745.400024
 2011 12 12  2733.150024
 2011 12 13  24718·059998
 2011 12 14  61708·460022
 2011 12 15  27716.010010
 2011 12 16  41722·049988
 2011 12 19  35708.559998
 2011 12 20  74738·219971
 2011 12 21  12740·450012
 2011 12 22  64745.510010
 2011 12 23  13747.979980
 2011 12 27  33751·309998
 2011 12 28  42735.210022
 2011 12 29  77744.979980
 2011 12 30  96740·919983
 2012 01 03 8752·280029
 2012 01 04 18747.280029
 2012 01 05 11752·289978
 2012 01 06 47749·710022
 2012 01 09 91753.510010
 2012 01 10 65764.750000
 2012 01 11 23767·239990
 2012 01 12 53770.489990
 2012 01 13 3764.200012
 2012 01 17 33765.530029
 2012 01 18 95779·260010
 2012 01 19 27782.369995
 2012 01 20 87784·619995
 2012 01 23 99783·049988
 2012 01 24 34788·270020
 2012 01 25 8795.580017
 2012 01 26 12792.909973
 2012 01 27 61798·849976
 2012 01 30 70792·380005
 2012 01 31 58792.820007
 2012 02 01 74809.659973
 2012 02 02 46812.890015
 2012 02 03 61831.109985
 2012 02 06 66828.369995
 2012 02 07 90827·369995
 2012 02 08 4828·390015
 2012 02 09 89824·989990
 2012 02 10 43813·330017
 2012 02 13 6824.809998
 2012 02 14 10820·650024
 2012 02 15 60813.979980
 2012 02 16 29829·960022
 2012 02 17 90828.679993
 2012 02 21 66823·200012
 2012 02 22 5816.500000
 2012 02 23 85829.229980
 2012 02 24 36826·919983
 2012 02 27 95826.659973
 2012 02 28 82823·799988
 2012 02 29 0810·940002
 2012 03 01 63815·219971
 2012 03 02 49802.419983
 2012 03 05 71803·650024
 2012 03 06 86787.090027
 2012 03 07 16795·950012
 2012 03 08 2806·340027
 2012 03 09 80817.000000
 2012 03 12 82814.289978
 2012 03 13 64831·229980
 2012 03 14 57823.400024
 2012 03 15 41831.460022
 2012 03 16 51830.179993
 2012 03 19 1837.770020
 2012 03 20 36829·239990
 2012 03 21 9829·919983
 2012 03 22 80821·440002
 2012 03 23 46830.030029
 2012 03 26 92846·130005
 2012 03 27 66839·979980
 2012 03 28 81834·450012
 2012 03 29 43832.219971
 2012 03 30 0830.299988
 2012 04 02 20840·630005
 2012 04 03 94834.799988
 2012 04 04 61820.380005
 2012 04 05 59818.179993
 2012 04 09 1803.460022
 2012 04 10 81784.150024
 2012 04 11 95796·590027
 2012 04 12 95808·590027
 2012 04 13 67796.289978
 2012 04 16 30798.080017
 2012 04 17 64810·630005
 2012 04 18 60803.320007
 2012 04 19 99798·900024
 2012 04 20 54804·049988
 2012 04 23 11791.849976
 2012 04 24 27798·049988
 2012 04 25 4812.119995
 2012 04 26 90818.330017
 2012 04 27 6825.469971
 2012 04 30 98816.880005
 2012 05 01 13815.890015
 2012 05 02 1818·599976
 2012 05 03 43806·590027
 2012 05 04 97791.840027
 2012 05 07 83793·809998
 2012 05 08 77793.059998
 2012 05 09 41788·919983
 2012 05 10 76791·750000
 2012 05 11 95790·059998
 2012 05 14 28778·950012
 2012 05 15 44777.359985
 2012 05 16 9772·109985
 2012 05 17 57754·330017
 2012 05 18 93747·210022
 2012 05 21 22764·640015
 2012 05 22 98759.630005
 2012 05 23 0765·169983
 2012 05 24 36766·570007
 2012 05 25 69766·409973
 2012 05 29 67777·159973
 2012 05 30 80762.000000
 2012 05 31 44761.820007
 2012 06 01 3737·419983
 2012 06 04 66737·239990
 2012 06 05 79746.090027
 2012 06 06 29765.169983
 2012 06 07 69760·340027
 2012 06 08 72769·190002
 2012 06 11 5751·010010
 2012 06 12 30761·530029
 2012 06 13 37752.380005
 2012 06 14 85762.340027
 2012 06 15 87771·320007
 2012 06 18 10772·530029
 2012 06 19 99786.429993
 2012 06 20 29784.049988
 2012 06 21 84764·830017
 2012 06 22 57775·159973
 2012 06 25 75761.900024
 2012 06 26 56765·020020
 2012 06 27 76776.239990
 2012 06 28 83775.890015
 2012 06 29 10798·489990
 2012 07 02 40807·940002
 2012 07 03 71818.489990
 2012 07 05 26817.429993
 2012 07 06 73807.140015
 2012 07 09 83804·799988
 2012 07 10 0795.169983
 2012 07 11 49792·260010
 2012 07 12 57789.619995
 2012 07 13 9800·989990
 2012 07 16 20796·659973
 2012 07 17 40799.450012
 2012 07 18 82805·059998
 2012 07 19 69802·169983
 2012 07 20 11791·539978
 2012 07 23 13778·900024
 2012 07 24 93767.750000
 2012 07 25 38769.309998
 2012 07 26 82777·109985
 2012 07 27 4796.000000
 2012 07 30 57791·580017
 2012 07 31 17786·940002
 2012 08 01 63771.130005
 2012 08 02 77768.599976
 2012 08 03 69788·479980
 2012 08 06 31794·349976
 2012 08 07 12801·340027
 2012 08 08 20800·159973
 2012 08 09 49802·900024
 2012 08 10 31801·549988
 2012 08 13 9799.489990
 2012 08 14 45796.880005
 2012 08 15 41804.260010
 2012 08 16 91813.080017
 2012 08 17 62819.890015
 2012 08 20 91816.510010
 2012 08 21 13815.359985
 2012 08 22 13812.559998
 2012 08 23 2806·000000
 2012 08 24 20809.190002
 2012 08 27 60810·400024
 2012 08 28 21814·280029
 2012 08 29 86817·840027
 2012 08 30 20808·640015
 2012 08 31 1812·090027
 2012 09 04 67822.140015
 2012 09 05 95821.229980
 2012 09 06 5837.950012
 2012 09 07 80842.270020
 2012 09 10 25839·369995
 2012 09 11 37841·919983
 2012 09 12 11845·119995
 2012 09 13 67856.119995
 2012 09 14 95864·700012
 2012 09 17 42858.900024
 2012 09 18 3856.929993
 2012 09 19 54856.080017
 2012 09 20 4851·510010
 2012 09 21 67855·510010
 2012 09 24 67851.760010
 2012 09 25 63839.119995
 2012 09 26 2833·929993
 2012 09 27 94843.539978
 2012 09 28 16837.450012
 2012 10 01 36840.309998
 2012 10 02 63840.510010
 2012 10 03 30838.780029
 2012 10 04 90844.650024
 2012 10 05 42842·859985
 2012 10 08 89838·409973
 2012 10 09 6827·919983
 2012 10 10 50826.750000
 2012 10 11 77829·780029
 2012 10 12 5823·090027
 2012 10 15 80828.280029
 2012 10 16 84835.440002
 2012 10 17 59842.520020
 2012 10 18 61837·119995
 2012 10 19 31821.000000
 2012 10 22 5820.520020
 2012 10 23 32816.200012
 2012 10 24 32813.650024
 2012 10 25 68816·820007
 2012 10 26 51813.250000
 2012 10 31 66818·729980
 2012 11 01 19827.849976
 2012 11 02 22814.369995
 2012 11 05 86819·539978
 2012 11 06 54825.640015
 2012 11 07 48804·520020
 2012 11 08 49793·650024
 2012 11 09 96795·020020
 2012 11 12 15793·760010
 2012 11 13 68789·010010
 2012 11 14 31773.200012
 2012 11 15 96769.479980
 2012 11 16 95776·280029
 2012 11 19 56793.059998
 2012 11 20 75793·809998
 2012 11 21 22798·380005
 2012 11 23 61807·179993
 2012 11 26 11809·020020
 2012 11 27 13807·739990
 2012 11 28 37813·500000
 2012 11 29 9823.200012
 2012 11 30 59821.919983
 2012 12 03 0820.799988
 2012 12 04 30822.119995
 2012 12 05 57820·599976
 2012 12 06 50821·789978
 2012 12 07 19822.270020
 2012 12 10 13826·260010
 2012 12 11 49834·989990
 2012 12 12 60829·390015
 2012 12 13 77824·200012
 2012 12 14 25823.750000
 2012 12 17 54835·000000
 2012 12 18 89847.690002
 2012 12 19 4847.890015
 2012 12 20 28852.489990
 2012 12 21 68847.919983
 2012 12 24 62844·739990
 2012 12 26 58838·890015
 2012 12 27 9837·400024
 2012 12 28 8832·099976
 2012 12 31 31849·349976
 2013 01 02  20873·419983
 2013 01 03  83872.599976
 2013 01 04  19879·150024
 2013 01 07  69875·799988
 2013 01 08  97874·700012
 2013 01 09  87879.510010
 2013 01 10  70881·239990
 2013 01 11  78880·770020
 2013 01 14  21880·099976
 2013 01 15  83884.599976
 2013 01 16  55882·309998
 2013 01 17  84890.359985
 2013 01 18  47892.799988
 2013 01 22  60899·239990
 2013 01 23  94896.700012
 2013 01 24  35900·190002
 2013 01 25  59905.239990
 2013 01 28  30906·710022
 2013 01 29  30907.309998
 2013 01 30  9896.909973
 2013 01 31  62902.090027
 2013 02 01  32911·200012
 2013 02 04  32899.280029
 2013 02 05  4908·219971
 2013 02 06  88911.289978
 2013 02 07  27908·099976
 2013 02 08  96913.669983
 2013 02 11  47913·030029
 2013 02 12  94917.520020
 2013 02 13  6920·580017
 2013 02 14  39923.760010
 2013 02 15  89923·150024
 2013 02 19  61932·000000
 2013 02 20  79913.500000
 2013 02 21  7905.400024
 2013 02 22  3916·150024
 2013 02 25  96895.840027
 2013 02 26  85900.049988
 2013 02 27  68909.919983
 2013 02 28  92911·109985
 2013 03 01  31914.729980
 2013 03 04  87916·679993
 2013 03 05  16927.400024
 2013 03 06  79929·960022
 2013 03 07  22934·570007
 2013 03 08  72942.500000
 2013 03 11  70942.510010
 2013 03 12  16940.260010
 2013 03 13  51943·900024
 2013 03 14  55953.070007
 2013 03 15  75952.479980
 2013 03 18  78947·200012
 2013 03 19  24942.849976
 2013 03 20  71951.950012
 2013 03 21  0943·919983
 2013 03 22  65946·270020
 2013 03 25  74945.849976
 2013 03 26  86949·820007
 2013 03 27  39950.239990
 2013 03 28  3951·539978
 2013 04 01  57938·789978
 2013 04 02  85934.299988
 2013 04 03  11918.710022
 2013 04 04  42925·659973
 2013 04 05  54923·280029
 2013 04 08  83931.489990
 2013 04 09  59929·340027
 2013 04 10  58946.090027
 2013 04 11  72947.049988
 2013 04 12  16942.849976
 2013 04 15  55907.179993
 2013 04 16  50923.299988
 2013 04 17  43906·799988
 2013 04 18  49901.510010
 2013 04 19  91912·500000
 2013 04 22  45914.799988
 2013 04 23  23929·359985
 2013 04 24  68934·109985
 2013 04 25  86940·280029
 2013 04 26  93935.250000
 2013 04 29  94942.429993
 2013 04 30  88947.460022
 2013 05 01  85924.210022
 2013 05 02  68939.849976
 2013 05 03  64954.419983
 2013 05 06  44959.799988
 2013 05 07  57967.820007
 2013 05 08  72970.409973
 2013 05 09  62966.260010
 2013 05 10  2975·159973
 2013 05 13  96973·789978
 2013 05 14  30985.960022
 2013 05 15  46988.539978
 2013 05 16  48985·340027
 2013 05 17  21996·280029
 2013 05 20  92997.979980
 2013 05 21  98998.780029
 2013 05 22  95982.260010
 2013 05 23  77984·280029
 2013 05 24  33984.280029
 2013 05 28  25997·349976
 2013 05 29  81986·960022
 2013 05 30  31994.429993
 2013 05 31  55984·150024
 2013 06 03  57990·530029
 2013 06 04  69981·969971
 2013 06 05  80968·159973
 2013 06 06  82979·460022
 2013 06 07  51987.619995
 2013 06 10  48992.669983
 2013 06 11  41981·450012
 2013 06 12  65972·309998
 2013 06 13  90989·690002
 2013 06 14  29981·380005
 2013 06 17  59987.840027
 2013 06 18  79999·989990
 2013 06 19  80986.500000
 2013 06 20  51960.520020
 2013 06 21  3963.679993
 2013 06 24  25951.049988
 2013 06 25  52961.260010
 2013 06 26  76963·830017
 2013 06 27  68979·919983
 2013 06 28  27977·479980
 2013 07 01  63989·840027
 2013 07 02  93989·469971
 2013 07 03  71991·130005
 2013 07 05  371005·390015
 2013 07 08  951009.250000
 2013 07 09  151018.049988
 2013 07 10  581020·419983
 2013 07 11  301033.180054
 2013 07 12  541036.520020
 2013 07 15  791043.300049
 2013 07 16  981038.750000
 2013 07 17  51042.530029
 2013 07 18  731050.270020
 2013 07 19  481050.479980
 2013 07 22  841053·410034
 2013 07 23  901052·199951
 2013 07 24  71043.829956
 2013 07 25  101054.180054
 2013 07 26  361048.510010
 2013 07 29  331040.660034
 2013 07 30  381043·510010
 2013 07 31  781045·260010
 2013 08 01  981059·880005
 2013 08 02  101059.859985
 2013 08 05  731063.010010
 2013 08 06  901052·140015
 2013 08 07  391044·339966
 2013 08 08  231049·469971
 2013 08 09  441048·400024
 2013 08 12  91053·670044
 2013 08 13  541051·989990
 2013 08 14  951047.800049
 2013 08 15  71027·609985
 2013 08 16  221024.300049
 2013 08 19  611013.250000
 2013 08 20  781028·569946
 2013 08 21  441021·580017
 2013 08 22  431036.199951
 2013 08 23  41038.239990
 2013 08 26  461038.469971
 2013 08 27  611013.489990
 2013 08 28  101016·500000
 2013 08 29  531026.939941
 2013 08 30  11010·900024
 2013 09 03  901016.260010
 2013 09 04  851025·579956
 2013 09 05  21028·689941
 2013 09 06  681029.550049
 2013 09 09  891046·079956
 2013 09 10  561055.719971
 2013 09 11  701055.339966
 2013 09 12  971048·479980
 2013 09 13  371053·979980
 2013 09 16  361056·250000
 2013 09 17  11066.390015
 2013 09 18  631076.969971
 2013 09 19  431075·270020
 2013 09 20  631072.829956
 2013 09 23  651072·130005
 2013 09 24  671074.680054
 2013 09 25  381073.510010
 2013 09 26  01078.410034
 2013 09 27  541074.189941
 2013 09 30  341073·790039
 2013 10 01  771087.430054
 2013 10 02  351082·550049
 2013 10 03  901070.900024
 2013 10 04  141078.250000
 2013 10 07  441065·790039
 2013 10 08  801047.260010
 2013 10 09  151043.459961
 2013 10 10  841069.500000
 2013 10 11  451084·310059
 2013 10 14  741090·300049
 2013 10 15  981079.619995
 2013 10 16  431092·420044
 2013 10 17  101102.270020
 2013 10 18  801114.770020
 2013 10 21  351112·479980
 2013 10 22  171115.630005
 2013 10 23  981110·930054
 2013 10 24  841118.849976
 2013 10 25  441118.339966
 2013 10 28  561117·969971
 2013 10 29  891121·069946
 2013 10 30  11105·500000
 2013 10 31  691100.150024
 2013 11 01  361095·670044
 2013 11 04  901108·280029
 2013 11 05  691103.589966
 2013 11 06  791098·630005
 2013 11 07  561079.089966
 2013 11 08  331099.969971
 2013 11 11  491101·500000
 2013 11 12  691101·469971
 2013 11 13  431112.180054
 2013 11 14  751111.439941
 2013 11 15  301116·199951
 2013 11 18  581107·290039
 2013 11 19  471101.380005
 2013 11 20  971099.790039
 2013 11 21  251119·619995
 2013 11 22  891124·920044
 2013 11 25  421124·719971
 2013 11 26  51134·530029
 2013 11 27  721141·329956
 2013 11 29  331142.890015
 2013 12 02  311129·119995
 2013 12 03  321123·780029
 2013 12 04  331121·380005
 2013 12 05  821122.469971
 2013 12 06  371131.380005
 2013 12 09  341129.459961
 2013 12 10  961119.689941
 2013 12 11  571101.500000
 2013 12 12  111103·270020
 2013 12 13  921107·050049
 2013 12 16  751119.849976
 2013 12 17  11118.890015
 2013 12 18  291133·719971
 2013 12 19  141125.449951
 2013 12 20  81146.469971
 2013 12 23  841157.219971
 2013 12 24  911161·800049
 2013 12 26  311162·650024
 2013 12 27  561161.089966
 2013 12 30  991160·589966
 2013 12 31  231163.640015
 2014 01 02 01150.719971
 2014 01 03 91156·089966
 2014 01 06 661147.160034
 2014 01 07 751157.630005
 2014 01 08 11157·459961
 2014 01 09 781158·349976
 2014 01 10 291164·530029
 2014 01 13 211148·089966
 2014 01 14 431163.430054
 2014 01 15 21171.349976
 2014 01 16 571173·130005
 2014 01 17 641168·430054
 2014 01 21 561175·719971
 2014 01 22 441181.290039
 2014 01 23 441172.400024
 2014 01 24 271144.130005
 2014 01 27 971127·729980
 2014 01 28 921138·239990
 2014 01 29 101122·449951
 2014 01 30 621139·359985
 2014 01 31 481130.880005
 2014 02 03 581094.579956
 2014 02 04 981102·839966
 2014 02 05 441093.589966
 2014 02 06 151103·930054
 2014 02 07 801116·550049
 2014 02 10 771118.729980
 2014 02 11 721129·160034
 2014 02 12 311132.540039
 2014 02 13 221147.790039
 2014 02 14 431149·209961
 2014 02 18 741161.479980
 2014 02 19 511149.069946
 2014 02 20 701162.119995
 2014 02 21 131164·630005
 2014 02 24 981174·550049
 2014 02 25 581173·949951
 2014 02 26 391181·719971
 2014 02 27 331187·939941
 2014 02 28 211183·030029
 2014 03 03 571176·359985
 2014 03 04 661208·650024
 2014 03 05 701205·910034
 2014 03 06 421204.540039
 2014 03 07 811203·319946
 2014 03 10 141200.540039
 2014 03 11 201187.050049
 2014 03 12 881191·369995
 2014 03 13 871176·739990
 2014 03 14 701181·410034
 2014 03 17 21188.229980
 2014 03 18 81205.040039
 2014 03 19 551195·660034
 2014 03 20 481198.969971
 2014 03 21 591193.729980
 2014 03 24 791178·229980
 2014 03 25 931178.050049
 2014 03 26 851155·489990
 2014 03 27 611151.439941
 2014 03 28 991151.810059
 2014 03 31 321173.040039
 2014 04 01 451188·699951
 2014 04 02 11192.810059
 2014 04 03 951181.119995
 2014 04 04 291153.380005
 2014 04 07 151135·780029
 2014 04 08 01144.239990
 2014 04 09 181159·959961
 2014 04 10 661127·660034
 2014 04 11 91111.439941
 2014 04 14 11115.349976
 2014 04 15 411119.489990
 2014 04 16 491131·770020
 2014 04 17 631137·900024
 2014 04 21 731142·310059
 2014 04 22 671155·609985
 2014 04 23 91147.079956
 2014 04 24 411144·349976
 2014 04 25 111123·030029
 2014 04 28 201117·060059
 2014 04 29 41120·829956
 2014 04 30 321126·859985
 2014 05 01 331125·969971
 2014 05 02 511128·800049
 2014 05 05 151126·300049
 2014 05 06 471108.010010
 2014 05 07 841108·550049
 2014 05 08 341097.430054
 2014 05 09 481107·219971
 2014 05 12 241133·650024
 2014 05 13 331121.160034
 2014 05 14 711103.140015
 2014 05 15 361095·989990
 2014 05 16 271102·910034
 2014 05 19 741114.430054
 2014 05 20 871097.900024
 2014 05 21 351103·630005
 2014 05 22 441113·869995
 2014 05 23 261126·189941
 2014 05 27 331142·199951
 2014 05 28 261136·680054
 2014 05 29 861140.069946
 2014 05 30 341134·500000
 2014 06 02 821128.900024
 2014 06 03 171126·150024
 2014 06 04 931131·219971
 2014 06 05 661153.939941
 2014 06 06 371165·209961
 2014 06 09 391175·880005
 2014 06 10 271172·709961
 2014 06 11 161166.709961
 2014 06 12 221159.400024
 2014 06 13 481162·680054
 2014 06 16 761166·819946
 2014 06 17 41176.619995
 2014 06 18 891183·130005
 2014 06 19 261184·030029
 2014 06 20 531188.430054
 2014 06 23 741184·949951
 2014 06 24 111173·239990
 2014 06 25 801182·680054
 2014 06 26 961180·709961
 2014 06 27 951189.500000
 2014 06 30 901192·959961
 2014 07 01 421205·949951
 2014 07 02 671199·500000
 2014 07 03 611208.150024
 2014 07 07 501186.739990
 2014 07 08 671172·150024
 2014 07 09 551173·810059
 2014 07 10 921161.859985
 2014 07 11 431159.930054
 2014 07 14 391167·209961
 2014 07 15 721153·810059
 2014 07 16 311151·550049
 2014 07 17 441133·599976
 2014 07 18 621151.609985
 2014 07 21 571146.660034
 2014 07 22 471156.150024
 2014 07 23 531158.109985
 2014 07 24 701156.260010
 2014 07 25 721144.719971
 2014 07 28 361139.500000
 2014 07 29 961141·640015
 2014 07 30 191146·569946
 2014 07 31 41120·069946
 2014 08 01 151114.859985
 2014 08 04 221124.819946
 2014 08 05 891121·560059
 2014 08 06 681125.550049
 2014 08 07 291119·760010
 2014 08 08 81131.349976
 2014 08 11 891141.930054
 2014 08 12 11133·030029
 2014 08 13 471141.780029
 2014 08 14 531143·339966
 2014 08 15 491141·650024
 2014 08 18 661158·400024
 2014 08 19 631162·469971
 2014 08 20 841157·510010
 2014 08 21 271160.030029
 2014 08 22 501160.339966
 2014 08 25 971165.219971
 2014 08 26 501175.170044
 2014 08 27 31172.709961
 2014 08 28 661165.949951
 2014 08 29 921174.349976
 2014 09 02 271179·469971
 2014 09 03 851172·199951
 2014 09 04 541167·209961
 2014 09 05 191170·130005
 2014 09 08 151172.310059
 2014 09 09 41158·500000
 2014 09 10 741164.989990
 2014 09 11 701172·339966
 2014 09 12 401160.609985
 2014 09 15 161146.520020
 2014 09 16 161150.969971
 2014 09 17 641153.890015
 2014 09 18 511159.270020
 2014 09 19 41146·920044
 2014 09 22 911129·359985
 2014 09 23 471118.719971
 2014 09 24 261128·310059
 2014 09 25 751110·239990
 2014 09 26 391119.329956
 2014 09 29 881117.910034
 2014 09 30 631101.680054
 2014 10 01 591085.410034
 2014 10 02 221096·380005
 2014 10 03 791104.739990
 2014 10 06 881094.650024
 2014 10 07 131076·310059
 2014 10 08 271097.119995
 2014 10 09 421067.989990
 2014 10 10 521053·319946
 2014 10 13 191049·300049
 2014 10 14 691061.599976
 2014 10 15 191072.449951
 2014 10 16 301086.109985
 2014 10 17 841082·329956
 2014 10 20 831094.969971
 2014 10 21 791112.849976
 2014 10 22 221096.869995
 2014 10 23 391116.489990
 2014 10 24 351118·819946
 2014 10 27 181117.479980
 2014 10 28 541149.449951
 2014 10 29 411146.369995
 2014 10 30 101155·770020
 2014 10 31 541173.510010
 2014 11 03 761170.199951
 2014 11 04 721165.420044
 2014 11 05 231167·069946
 2014 11 06 311171·859985
 2014 11 07 641173.319946
 2014 11 10 371179.569946
 2014 11 11 111179·959961
 2014 11 12 181186.469971
 2014 11 13 181175.420044
 2014 11 14 701173·810059
 2014 11 17 371164·229980
 2014 11 18 101170.280029
 2014 11 19 631157·689941
 2014 11 20 261170.750000
 2014 11 21 891172.420044
 2014 11 24 261186.939941
 2014 11 25 501186.329956
 2014 11 26 871190·619995
 2014 11 28 791173·229980
 2014 12 01 91154·050049
 2014 12 02 541168·449951
 2014 12 03 601179·010010
 2014 12 04 461173.010010
 2014 12 05 291182.430054
 2014 12 08 751167·209961
 2014 12 09 761188·060059
 2014 12 10 531161·859985
 2014 12 11 811166.959961
 2014 12 12 401152·439941
 2014 12 15 931140·300049
 2014 12 16 881139·369995
 2014 12 17 821174·839966
 2014 12 18 971192·160034
 2014 12 19 911195·959961
 2014 12 22 621201·859985
 2014 12 23 791202·439941
 2014 12 24 231206·780029
 2014 12 26 771215·209961
 2014 12 29 151219·109985
 2014 12 30 381213.050049
 2014 12 31 191204.699951
 2015 01 02  831198·800049
 2015 01 05  101181.349976
 2015 01 06  551161.310059
 2015 01 07  91175.969971
 2015 01 08  661196.130005
 2015 01 09  331185·680054
 2015 01 12  491180·089966
 2015 01 13  431180.640015
 2015 01 14  71177.060059
 2015 01 15  981154.709961
 2015 01 16  641176.650024
 2015 01 20  981170·250000
 2015 01 21  131166.250000
 2015 01 22  431190.369995
 2015 01 23  691188·930054
 2015 01 26  741200.739990
 2015 01 27  161194.660034
 2015 01 28  301175.119995
 2015 01 29  581190.180054
 2015 01 30  961165·390015
 2015 02 02  711175.510010
 2015 02 03  491196·989990
 2015 02 04  511191·439941
 2015 02 05  141208·709961
 2015 02 06  621205·459961
 2015 02 09  101195·829956
 2015 02 10  911203·180054
 2015 02 11  31201.550049
 2015 02 12  941216·270020
 2015 02 13  531223·130005
 2015 02 17  471225·010010
 2015 02 18  651227·949951
 2015 02 19  991227.910034
 2015 02 20  411231.790039
 2015 02 23  151231·829956
 2015 02 24  251233·979980
 2015 02 25  331235·099976
 2015 02 26  601239.109985
 2015 02 27  121233·369995
 2015 03 02  331242.619995
 2015 03 03  791234.760010
 2015 03 04  251230·729980
 2015 03 05  841234·310059
 2015 03 06  641217.520020
 2015 03 09  431223.589966
 2015 03 10  721208·469971
 2015 03 11  981215.780029
 2015 03 12  181236·640015
 2015 03 13  571232.140015
 2015 03 16  661239·780029
 2015 03 17  501242·229980
 2015 03 18  221252·140015
 2015 03 19  771254·859985
 2015 03 20  931266·369995
 2015 03 23  581264.709961
 2015 03 24  261263·459961
 2015 03 25  851233.849976
 2015 03 26  661231.989990
 2015 03 27  671240·410034
 2015 03 30  41257.800049
 2015 03 31  871252.770020
 2015 04 01  241251·709961
 2015 04 02  461255·660034
 2015 04 06  581260.540039
 2015 04 07  161253.359985
 2015 04 08  301262·709961
 2015 04 09  891259·109985
 2015 04 10  121264·770020
 2015 04 13  271265·589966
 2015 04 14  711265.349976
 2015 04 15  151275.349976
 2015 04 16  181272·900024
 2015 04 17  31251·859985
 2015 04 20  601264.920044
 2015 04 21  671264.150024
 2015 04 22  501265.479980
 2015 04 23  501271·540039
 2015 04 24  351267·540039
 2015 04 27  171252·699951
 2015 04 28  91259.359985
 2015 04 29  01246.949951
 2015 04 30  591220.130005
 2015 05 01  561228.109985
 2015 05 04  201233·219971
 2015 05 05  101215.420044
 2015 05 06  201219·359985
 2015 05 07  61225.540039
 2015 05 08  341234·930054
 2015 05 11  601235.829956
 2015 05 12  301233.130005
 2015 05 13  91232.280029
 2015 05 14  251245.109985
 2015 05 15  581243.949951
 2015 05 18  291257.520020
 2015 05 19  341255.660034
 2015 05 20  961257·739990
 2015 05 21  351256.739990
 2015 05 22  771252.219971
 2015 05 26  771238·760010
 2015 05 27  701254·359985
 2015 05 28  481253·099976
 2015 05 29  651246.530029
 2015 06 01  561249.619995
 2015 06 02  981251·800049
 2015 06 03  791264.579956
 2015 06 04  31251·290039
 2015 06 05  161261·010010
 2015 06 08  561253.699951
 2015 06 09  341249·660034
 2015 06 10  311266.930054
 2015 06 11  251268.920044
 2015 06 12  441265.020020
 2015 06 15  451261·040039
 2015 06 16  111269.530029
 2015 06 17  771268.329956
 2015 06 18  881284.680054
 2015 06 19  691284.660034
 2015 06 22  301292.390015
 2015 06 23  921295·800049
 2015 06 24  371283.920044
 2015 06 25  871283·280029
 2015 06 26  31279·800049
 2015 06 29  141246·750000
 2015 06 30  681253.949951
 2015 07 01  51256·400024
 2015 07 02  661248·260010
 2015 07 06  121246.959961
 2015 07 07  801248.050049
 2015 07 08  561228·959961
 2015 07 09  831234·150024
 2015 07 10  801252.020020
 2015 07 13  981265·349976
 2015 07 14  961273·329956
 2015 07 15  421264·520020
 2015 07 16  381272·829956
 2015 07 17  751267.089966
 2015 07 20  71260·219971
 2015 07 21  551254.569946
 2015 07 22  291258·349976
 2015 07 23  841244.969971
 2015 07 24  951225·989990
 2015 07 27  601214.609985
 2015 07 28  221224·599976
 2015 07 29  261229.599976
 2015 07 30  931232·069946
 2015 07 31  201238.680054
 2015 08 03  121231.790039
 2015 08 04  271228.849976
 2015 08 05  561231.750000
 2015 08 06  241215.849976
 2015 08 07  181206·900024
 2015 08 10  361222·670044
 2015 08 11  661211.140015
 2015 08 12  831208·979980
 2015 08 13  841204·739990
 2015 08 14  301212.689941
 2015 08 17  301225.089966
 2015 08 18  371214·890015
 2015 08 19  791202·979980
 2015 08 20  91172.520020
 2015 08 21  791156.790039
 2015 08 24  471111·689941
 2015 08 25  981104·099976
 2015 08 26  981132·189941
 2015 08 27  711153·609985
 2015 08 28  21162.910034
 2015 08 31  581159.449951
 2015 09 01  471128·050049
 2015 09 02  871146.030029
 2015 09 03  141145·150024
 2015 09 04  61136.170044
 2015 09 08  321161.760010
 2015 09 09  331148·229980
 2015 09 10  221153·030029
 2015 09 11  91157.790039
 2015 09 14  531153.500000
 2015 09 15  421166·000000
 2015 09 16  881175.199951
 2015 09 17  621180.689941
 2015 09 18  361163·349976
 2015 09 21  691161·089966
 2015 09 22  11143.030029
 2015 09 23  841140·050049
 2015 09 24  311137.540039
 2015 09 25  971122·790039
 2015 09 28  721090.569946
 2015 09 29  191083·910034
 2015 09 30  141100·689941
 2015 10 01  311097.550049
 2015 10 02  411114.119995
 2015 10 05  361141.640015
 2015 10 06  841133.689941
 2015 10 07  51152·599976
 2015 10 08  691163·239990
 2015 10 09  291165·359985
 2015 10 12  681164·400024
 2015 10 13  731147.839966
 2015 10 14  451136.969971
 2015 10 15  191162·770020
 2015 10 16  151162·310059
 2015 10 19  191164.300049
 2015 10 20  821163.270020
 2015 10 21  481144·949951
 2015 10 22  11154·520020
 2015 10 23  481166·060059
 2015 10 26  181159.500000
 2015 10 27  851145·290039
 2015 10 28  261178·719971
 2015 10 29  931165.630005
 2015 10 30  151161.859985
 2015 11 02  261186·089966
 2015 11 03  161191.579956
 2015 11 04  91190.380005
 2015 11 05  611190·689941
 2015 11 06  891199·750000
 2015 11 09  221184.430054
 2015 11 10  791187.699951
 2015 11 11  691178·069946
 2015 11 12  181154.810059
 2015 11 13  181146·550049
 2015 11 16  101156·079956
 2015 11 17  781153.209961
 2015 11 18  821171.750000
 2015 11 19  51166.729980
 2015 11 20  321175.150024
 2015 11 23  501180.359985
 2015 11 24  761188·810059
 2015 11 25  81198.020020
 2015 11 27  21202.380005
 2015 11 30  721198·109985
 2015 12 01  181204·160034
 2015 12 02  781191.689941
 2015 12 03  31170.569946
 2015 12 04  581183·400024
 2015 12 07  541164.300049
 2015 12 08  901159·400024
 2015 12 09  401145.869995
 2015 12 10  461149·020020
 2015 12 11  511123·609985
 2015 12 14  451115.859985
 2015 12 15  461131.550049
 2015 12 16  991148.969971
 2015 12 17  41135·359985
 2015 12 18  671121·020020
 2015 12 21  771127.739990
 2015 12 22  41137.689941
 2015 12 23  331152·819946
 2015 12 24  81154·760010
 2015 12 28  141148.209961
 2015 12 29  751160·520020
 2015 12 30  811149·640015
 2015 12 31  431135.890015
 2016 01 04 651108·619995
 2016 01 05 481110.439941
 2016 01 06 171094·369995
 2016 01 07 711064·569946
 2016 01 08 611046·199951
 2016 01 11 881041·900024
 2016 01 12 371044.699951
 2016 01 13 191010.190002
 2016 01 14 581025·670044
 2016 01 15 821007.719971
 2016 01 19 57994·869995
 2016 01 20 37999.309998
 2016 01 21 38997.340027
 2016 01 22 431020.659973
 2016 01 25 24997.369995
 2016 01 26 01017·969971
 2016 01 27 91002.750000
 2016 01 28 81003·270020
 2016 01 29 61035.380005
 2016 02 01 91032·390015
 2016 02 02 11008·840027
 2016 02 03 421010.299988
 2016 02 04 971014.789978
 2016 02 05 89985.619995
 2016 02 08 71969.340027
 2016 02 09 31963.900024
 2016 02 10 17963·479980
 2016 02 11 90953.719971
 2016 02 12 1971.989990
 2016 02 16 88995.799988
 2016 02 17 91011.130005
 2016 02 18 881004·710022
 2016 02 19 971010.010010
 2016 02 22 521021·739990
 2016 02 23 421012.150024
 2016 02 24 841022.080017
 2016 02 25 911031·579956
 2016 02 26 851037.180054
 2016 02 29 121033.900024
 2016 03 01 11054·489990
 2016 03 02 411065.670044
 2016 03 03 751076·050049
 2016 03 04 361081·930054
 2016 03 07 921094.150024
 2016 03 08 261067·880005
 2016 03 09 351072.770020
 2016 03 10 591063.989990
 2016 03 11 311087·560059
 2016 03 14 551084.250000
 2016 03 15 31066.670044
 2016 03 16 511074.510010
 2016 03 17 191091·250000
 2016 03 18 581101.670044
 2016 03 21 421098·579956
 2016 03 22 51097·339966
 2016 03 23 811075.699951
 2016 03 24 921079·540039
 2016 03 28 401080·229980
 2016 03 29 401109·079956
 2016 03 30 681110.439941
 2016 03 31 391114.030029
 2016 04 01 101117·680054
 2016 04 04 11108.540039
 2016 04 05 551095·849976
 2016 04 06 61108·810059
 2016 04 07 881092·790039
 2016 04 08 571097·310059
 2016 04 11 421094·339966
 2016 04 12 241105.709961
 2016 04 13 401129·930054
 2016 04 14 11128.589966
 2016 04 15 541130·920044
 2016 04 18 501139·280029
 2016 04 19 511140.229980
 2016 04 20 541142·290039
 2016 04 21 431135.770020
 2016 04 22 661146.689941
 2016 04 25 361138·099976
 2016 04 26 591150.729980
 2016 04 27 831154·150024
 2016 04 28 771140.400024
 2016 04 29 321130.849976
 2016 05 02 851140·920044
 2016 05 03 751121·760010
 2016 05 04 171113·130005
 2016 05 05 21107.949951
 2016 05 06 271114·719971
 2016 05 09 451118.250000
 2016 05 10 401128·829956
 2016 05 11 331114.739990
 2016 05 12 31108·599976
 2016 05 13 421102.439941
 2016 05 16 301116.209961
 2016 05 17 391097.680054
 2016 05 18 581102.949951
 2016 05 19 421094·780029
 2016 05 20 921112.280029
 2016 05 23 581111.369995
 2016 05 24 611135.310059
 2016 05 25 451141.020020
 2016 05 26 591139.750000
 2016 05 27 531150.449951
 2016 05 31 51154·790039
 2016 06 01 781163.040039
 2016 06 02 871170·579956
 2016 06 03 111164.130005
 2016 06 06 121176.869995
 2016 06 07 891179.969971
 2016 06 08 571188·949951
 2016 06 09 451181.199951
 2016 06 10 231163·930054
 2016 06 13 551150.699951
 2016 06 14 771147.819946
 2016 06 15 931149.300049
 2016 06 16 91148·189941
 2016 06 17 771144·699951
 2016 06 20 771157.699951
 2016 06 21 191153·869995
 2016 06 22 631148.969971
 2016 06 23 781172.219971
 2016 06 24 151127.540039
 2016 06 27 91089·650024
 2016 06 28 51107·300049
 2016 06 29 111131.619995
 2016 06 30 731151·920044
 2016 07 01 771156·770020
 2016 07 05 791139·449951
 2016 07 06 491147.329956
 2016 07 07 561149·760010
 2016 07 08 611177·359985
 2016 07 11 541190·030029
 2016 07 12 951205.890015
 2016 07 13 961201.160034
 2016 07 14 241202.170044
 2016 07 15 241205.310059
 2016 07 18 721207·910034
 2016 07 19 511200.449951
 2016 07 20 531209.739990
 2016 07 21 81203·859985
 2016 07 22 311212.890015
 2016 07 25 11209·819946
 2016 07 26 621216.859985
 2016 07 27 511218·930054
 2016 07 28 481217.329956
 2016 07 29 531219·939941
 2016 08 01 881219·119995
 2016 08 02 221202.349976
 2016 08 03 241212.729980
 2016 08 04 401213·760010
 2016 08 05 941231·300049
 2016 08 08 141230·420044
 2016 08 09 831231.739990
 2016 08 10 171223.270020
 2016 08 11 681229·119995
 2016 08 12 471229.819946
 2016 08 15 761241.859985
 2016 08 16 671231·130005
 2016 08 17 241227.680054
 2016 08 18 651236.849976
 2016 08 19 781236·770020
 2016 08 22 961239·739990
 2016 08 23 981248.579956
 2016 08 24 371237.250000
 2016 08 25 901240.000000
 2016 08 26 351238.030029
 2016 08 29 541244·939941
 2016 08 30 571246.030029
 2016 08 31 361239·910034
 2016 09 01 411239.800049
 2016 09 02 791251·829956
 2016 09 06 451253.369995
 2016 09 07 691261·010010
 2016 09 08 961258.359985
 2016 09 09 871219·209961
 2016 09 12 441235·869995
 2016 09 13 621212.319946
 2016 09 14 71211·589966
 2016 09 15 161227·020020
 2016 09 16 241224.780029
 2016 09 19 171232.530029
 2016 09 20 51228·329956
 2016 09 21 281245.040039
 2016 09 22 791263·439941
 2016 09 23 581254.619995
 2016 09 26 471240·939941
 2016 09 27 111246.380005
 2016 09 28 281255.670044
 2016 09 29 361237·750000
 2016 09 30 141251.650024
 2016 10 03 781245·780029
 2016 10 04 151239.780029
 2016 10 05 271248·369995
 2016 10 06 131246.239990
 2016 10 07 671236.560059
 2016 10 10 91250.760010
 2016 10 11 301227·619995
 2016 10 12 751227·229980
 2016 10 13 411215·750000
 2016 10 14 51212.410034
 2016 10 17 721210·140015
 2016 10 18 591217.300049
 2016 10 19 881222.640015
 2016 10 20 211219.790039
 2016 10 21 21218·099976
 2016 10 24 441226·449951
 2016 10 25 211216·099976
 2016 10 26 11204·750000
 2016 10 27 971189.949951
 2016 10 28 381187.609985
 2016 10 31 771191.390015
 2016 11 01 161177.939941
 2016 11 02 551162·520020
 2016 11 03 721156.890015
 2016 11 04 201163.439941
 2016 11 07 591192·250000
 2016 11 08 41195·140015
 2016 11 09 21232.160034
 2016 11 10 371251·609985
 2016 11 11 481282·380005
 2016 11 14 921298.599976
 2016 11 15 121302.140015
 2016 11 16 411302.199951
 2016 11 17 291309.479980
 2016 11 18 971315·640015
 2016 11 21 71322·229980
 2016 11 22 701334.339966
 2016 11 23 711342·089966
 2016 11 25 171347.199951
 2016 11 28 181329.829956
 2016 11 29 871328.219971
 2016 11 30 661322·339966
 2016 12 01 781313·800049
 2016 12 02 31314.250000
 2016 12 05 811337·790039
 2016 12 06 361352·670044
 2016 12 07 311364·510010
 2016 12 08 431386·369995
 2016 12 09 631388·069946
 2016 12 12 231373.140015
 2016 12 13 521373.530029
 2016 12 14 451356·020020
 2016 12 15 711366·410034
 2016 12 16 971364.400024
 2016 12 19 401371·680054
 2016 12 20 401383·959961
 2016 12 21 701375·189941
 2016 12 22 531362.660034
 2016 12 23 201371·510010
 2016 12 27 851377.709961
 2016 12 28 451360·829956
 2016 12 29 81363·180000
 2016 12 30 441357.130000
 2017 01 03  621365.490000
 2017 01 04  121387·950000
 2017 01 05  81371.940000
 2017 01 06  871367.280000
 2017 01 09  781357.490000
 2017 01 10  61370·900000
 2017 01 11  221373.300000
 2017 01 12  491361·070000
 2017 01 13  631372·050000
 2017 01 17  921352.320000
 2017 01 18  431358·560000
 2017 01 19  551345·740000
 2017 01 20  751351.850000
 2017 01 23  561347.840000
 2017 01 24  911369·210000
 2017 01 25  561382.440000
 2017 01 26  951375.600000
 2017 01 27  131370.700000
 2017 01 30  91352·330000
 2017 01 31  281361·820000
 2017 02 01  291361·230000
 2017 02 02  991357·430000
 2017 02 03  681377.840000
 2017 02 06  701366·660000
 2017 02 07  111361·060000
 2017 02 08  781358·740000
 2017 02 09  611378·530000
 2017 02 10  81388.840000
 2017 02 13  951392.380000
 2017 02 14  381396·650000
 2017 02 15  81404.210000
 2017 02 16  921399·130000
 2017 02 17  651399·860000
 2017 02 21  911410.340000
 2017 02 22  521403·860000
 2017 02 23  981394.620000
 2017 02 24  251394·520000
 2017 02 27  751407.970000
 2017 02 28  621386.680000
 2017 03 01  271413.640000
 2017 03 02  91395.670000
 2017 03 03  541394·130000
 2017 03 06  341384·250000
 2017 03 07  31374.880000
 2017 03 08  731366.040000
 2017 03 09  151360.120000
 2017 03 10  851365.260000
 2017 03 13  771370.280000
 2017 03 14  981362·380000
 2017 03 15  711382.830000
 2017 03 16  601386·030000
 2017 03 17  241391·520000
 2017 03 20  911384·100000
 2017 03 21  601346.550000
 2017 03 22  291345.600000
 2017 03 23  451353·430000
 2017 03 24  831354·640000
 2017 03 27  441357.320000
 2017 03 28  841367·260000
 2017 03 29  661371·640000
 2017 03 30  321382.350000
 2017 03 31  131385.920000
 2017 04 03  471369.670000
 2017 04 04  351368·180000
 2017 04 05  191352.140000
 2017 04 06  781364·430000
 2017 04 07  601364·560000
 2017 04 10  301367·090000
 2017 04 11  501376·950000
 2017 04 12  771359.200000
 2017 04 13  921345·240000
 2017 04 17  501361.180000
 2017 04 18  581361·890000
 2017 04 19  741367·130000
 2017 04 20  391384.150000
 2017 04 21  211379·850000
 2017 04 24  981397·940000
 2017 04 25  571411·080000
 2017 04 26  191419·430000
 2017 04 27  931417.130000
 2017 04 28  531400·430000
 2017 05 01  371407.360000
 2017 05 02  751399·360000
 2017 05 03  411390·920000
 2017 05 04  291388·850000
 2017 05 05  541397·000000
 2017 05 08  781391.640000
 2017 05 09  671391·860000
 2017 05 10  581399·590000
 2017 05 11  691390.200000
 2017 05 12  221382·770000
 2017 05 15  941393·920000
 2017 05 16  961394.680000
 2017 05 17  711355·890000
 2017 05 18  251361·080000
 2017 05 19  751367·330000
 2017 05 22  251377·140000
 2017 05 23  731380·980000
 2017 05 24  321382.510000
 2017 05 25  831383.390000
 2017 05 26  521382.240000
 2017 05 30  131371.190000
 2017 05 31  121370·210000
 2017 06 01  201396.060000
 2017 06 02  81405.390000
 2017 06 05  531396.450000
 2017 06 06  591394·900000
 2017 06 07  101396.670000
 2017 06 08  501415.610000
 2017 06 09  821421.710000
 2017 06 12  921419.210000
 2017 06 13  51425·980000
 2017 06 14  601417·570000
 2017 06 15  121410.080000
 2017 06 16  551406·730000
 2017 06 19  791418·080000
 2017 06 20  441402·970000
 2017 06 21  811399.250000
 2017 06 22  181404.540000
 2017 06 23  341414.780000
 2017 06 26  341416.640000
 2017 06 27  521403·520000
 2017 06 28  741425.270000
 2017 06 29  941416.200000
 2017 06 30  871415.360000
 2017 07 03  131426·680000
 2017 07 05  431420·150000
 2017 07 06  91400.810000
 2017 07 07  831415·840000
 2017 07 10  771408.470000
 2017 07 11  691413.050000
 2017 07 12  561424·320000
 2017 07 13  311425.660000
 2017 07 14  821428.820000
 2017 07 17  211431·600000
 2017 07 18  341427.610000
 2017 07 19  611441.770000
 2017 07 20  901442·350000
 2017 07 21  931435·840000
 2017 07 24  701438·050000
 2017 07 25  301450·390000
 2017 07 26  901442.280000
 2017 07 27  41433.620000
 2017 07 28  131429·260000
 2017 07 31  191425·140000
 2017 08 01  941428.330000
 2017 08 02  991412.900000
 2017 08 03  381405·230000
 2017 08 04  371412·320000
 2017 08 07  411414·170000
 2017 08 08  461410.150000
 2017 08 09  471396.950000
 2017 08 10  131372·540000
 2017 08 11  931374.230000
 2017 08 14  401394.310000
 2017 08 15  641383.240000
 2017 08 16  41383·530000
 2017 08 17  381358.940000
 2017 08 18  01357·790000
 2017 08 21  401356·900000
 2017 08 22  941371.540000
 2017 08 23  891369.740000
 2017 08 24  701373·880000
 2017 08 25  501377.450000
 2017 08 28  871382.230000
 2017 08 29  841383·680000
 2017 08 30  191391.320000
 2017 08 31  951405·280000
 2017 09 01  151413.570000
 2017 09 05  851399.660000
 2017 09 06  411402·200000
 2017 09 07  01398.670000
 2017 09 08  361399.430000
 2017 09 11  821414.830000
 2017 09 12  561423·460000
 2017 09 13  161426·890000
 2017 09 14  311425·020000
 2017 09 15  851431.710000
 2017 09 18  71441·080000
 2017 09 19  171440.400000
 2017 09 20  61445·420000
 2017 09 21  351444·180000
 2017 09 22  641450.780000
 2017 09 25  51451.960000
 2017 09 26  931456.860000
 2017 09 27  921484·810000
 2017 09 28  211488.790000
 2017 09 29  51490.860000
 2017 10 02  491509.470000
 2017 10 03  461511·970000
 2017 10 04  971507·760000
 2017 10 05  661512.090000
 2017 10 06  561510·220000
 2017 10 09  91503·560000
 2017 10 10  361508.010000
 2017 10 11  651506.920000
 2017 10 12  191505·160000
 2017 10 13  191502·660000
 2017 10 16  71502.680000
 2017 10 17  21497·500000
 2017 10 18  711505·140000
 2017 10 19  391502.040000
 2017 10 20  51509.250000
 2017 10 23  11497·490000
 2017 10 24  691500·420000
 2017 10 25  561493·480000
 2017 10 26  481497.460000
 2017 10 27  151508.320000
 2017 10 30  941490.900000
 2017 10 31  851502.530000
 2017 11 01  801492·780000
 2017 11 02  171496.550000
 2017 11 03  521494·910000
 2017 11 06  611497·960000
 2017 11 07  721479·090000
 2017 11 08  91481·730000
 2017 11 09  751475.020000
 2017 11 10  501475·270000
 2017 11 13  171475·070000
 2017 11 14  161471.260000
 2017 11 15  211464·090000
 2017 11 16  371486.880000
 2017 11 17  331492·820000
 2017 11 20  881503·400000
 2017 11 21  701518·890000
 2017 11 22  371516·760000
 2017 11 24  661519.160000
 2017 11 27  01513.310000
 2017 12 14  291525.050000
 2017 12 15  871530·420000
 2017 12 18  841548.920000
 2017 12 19  541536·750000
 2017 12 20  301540·080000
 2017 12 21  501547.110000
 2017 12 22  821542.930000
 2017 12 26  731544·230000
 2017 12 27  291543·940000
 2017 12 28  141548·930000
 2017 12 29  791535·510000
 2018 01 02 101550.010000
 2018 01 03 91552·580000
 2018 01 04 921555.720000
 2018 01 05 181560·010000
 2018 01 08 381561·810000
 2018 01 09 751560·100000
 2018 01 10 211559·800000
 2018 01 11 691586·790000
 2018 01 12 591591·970000
 2018 01 16 601572·970000
 2018 01 17 651586·660000
 2018 01 18 261576.730000
 2018 01 19 981597.630000
 2018 01 22 191605.170000
 2018 01 23 121610·710000
 2018 01 24 91601·770000
 2018 01 25 51601.670000
 2018 01 26 361608.060000
 2018 01 29 741598.110000
 2018 01 30 611582.820000
 2018 01 31 561574.980000
 2018 02 01 151579·870000
 2018 02 02 891547·270000
 2018 02 05 511491.090000
 2018 02 06 511507.170000
 2018 02 07 901507.970000
 2018 02 08 201463.790000
 2018 02 09 741477.840000
 2018 02 12 161490·980000
 2018 02 13 161494.950000
 2018 02 14 551522.100000
 2018 02 15 491537.200000
 2018 02 16 01543·550000
 2018 02 20 761529·990000
 2018 02 21 71531.840000
 2018 02 22 201529.990000
 2018 02 23 801549.190000
 2018 02 26 751559.330000
 2018 02 27 151536.470000
 2018 02 28 561512.450000
 2018 03 01 551507·390000
 2018 03 02 461533.170000
 2018 03 05 391546·050000
 2018 03 06 511562.200000
 2018 03 07 511574.530000
 2018 03 08 451571·970000
 2018 03 09 701597·140000
 2018 03 12 241601·060059
 2018 03 13 191592·050049
 2018 03 14 541584·310059
 2018 03 15 181576.620000
 2018 03 16 201586.050049
 2018 03 19 331570.560059
 2018 03 20 791570.410034
 2018 03 21 241579.300049
 2018 03 22 71543.869995
 2018 03 23 951510.079956
 2018 03 26 521543·719970
 2018 03 27 481513.569946
 2018 03 28 811513.030029
 2018 03 29 291529·430054
 2018 04 02 301492.530029
 2018 04 03 801512·150024
 2018 04 04 591531.660034
 2018 04 05 861542.930054
 2018 04 06 951513·300049
 2018 04 09 311514.459961
 2018 04 10 861543·430054
 2018 04 11 421546.800049
 2018 04 12 521557·329956
 2018 04 13 411549.510010
 2018 04 16 311563.030029
 2018 04 17 961579.800049
 2018 04 18 341583.560059
 2018 04 19 711573·819946
 2018 04 20 891564·119995
 2018 04 23 751562·119995
 2018 04 24 971553.280029
 2018 04 25 101550·469971
 2018 04 26 781557·890015
 2018 04 27 281556.239990
 2018 05 01 241550.329956
 2018 05 02 711554.910034
 2018 05 03 431546·560059
 2018 05 04 311565.599976


 2018 05 07 191578·949951
 2018 05 08 911586·390015
 2018 05 09 531596.050049
 2018 05 10 841603.161499
 2018 05 11 161606·790039
 2018 05 14 341600.339966
 2018 05 15 11600.339966
 2018 05 16 131616·369995
 2018 05 17 711625.290039
 2018 05 18 871626.628784
 2018 05 21 81637.439941
 2018 05 22 681625.239990
 2018 05 23 651627·609985
 2018 05 24 631628.219971
 2018 05 25 171626.927856
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

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

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

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