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  39168.970001
 1987 09 11  12170.539993
 1987 09 14  3170.429993
 1987 09 15  52169.199997
 1987 09 16  24168.919998
 1987 09 17  84168.820007
 1987 09 18  1168.750000
 1987 09 21  74167.399994
 1987 09 22  81167·559998
 1987 09 23  60168.649994
 1987 09 24  6168·720001
 1987 09 25  0168.850006
 1987 09 28  62169.520004
 1987 09 29  23169.059998
 1987 09 30  31170·809998
 1987 10 01  76171.399994
 1987 10 02  41172.080002
 1987 10 05  79172.539993
 1987 10 06  14170.210007
 1987 10 07  70168·869995
 1987 10 08  19167.059998
 1987 10 09  59166.119995
 1987 10 12  18163.860001
 1987 10 13  76164.139999
 1987 10 14  21161·789993
 1987 10 15  21159·660004
 1987 10 16  31152·740005
 1987 10 19  14133·600006
 1987 10 20  97121·389999
 1987 10 21  46130·649994
 1987 10 22  65124·570000
 1987 10 23  27121·589996
 1987 10 26  24110.330002
 1987 10 27  40108·510002
 1987 10 28  59106.080002
 1987 10 29  85110.800003
 1987 10 30  0118·260002
 1987 11 02  35120·209999
 1987 11 03  75117.720001
 1987 11 04  82117.199997
 1987 11 05  53118.940002
 1987 11 06  89119·330002
 1987 11 09  1117·620003
 1987 11 10  37115·559998
 1987 11 11  31116·260002
 1987 11 12  81118·349998
 1987 11 13  51118.309998
 1987 11 16  94118·269997
 1987 11 17  11116·300003
 1987 11 18  20116.690002
 1987 11 19  61115.110001
 1987 11 20  23114.449997
 1987 11 23  93114.470001
 1987 11 24  37115.580002
 1987 11 25  96115.970001
 1987 11 27  17115.610001
 1987 11 30  2111.699997
 1987 12 01  88111.269997
 1987 12 02  42111.110001
 1987 12 03  95108.940002
 1987 12 04  89106.500000
 1987 12 07  55106.430000
 1987 12 08  13107.239998
 1987 12 09  3108·889999
 1987 12 10  29108.620003
 1987 12 11  45109.320000
 1987 12 14  47112·070000
 1987 12 15  8114·360001
 1987 12 16  23116·820000
 1987 12 17  89116·940002
 1987 12 18  7119·459999
 1987 12 21  5119·919998
 1987 12 22  95119·309998
 1987 12 23  44120·800003
 1987 12 24  79121.589996
 1987 12 28  13119.000000
 1987 12 29  96118.300003
 1987 12 30  92119.500000
 1987 12 31  78120.419998
 1988 01 04 77123.500000
 1988 01 05 2126.129997
 1988 01 06 39127.000000
 1988 01 07 42128.029999
 1988 01 08 65123.839996
 1988 01 11 14122.519997
 1988 01 12 16121·230003
 1988 01 13 32121·300003
 1988 01 14 72121.779999
 1988 01 15 55123.669998
 1988 01 18 82124·050003
 1988 01 19 37124.440002
 1988 01 20 16121·760002
 1988 01 21 77121·629997
 1988 01 22 16122·790001
 1988 01 25 70123·680000
 1988 01 26 43123.250000
 1988 01 27 56123.370003
 1988 01 28 27124·309998
 1988 01 29 69125.239998
 1988 02 01 20125.720001
 1988 02 02 91125·940002
 1988 02 03 44125·379997
 1988 02 04 97125·510002
 1988 02 05 42125.769997
 1988 02 08 8125·260002
 1988 02 09 26125.519997
 1988 02 10 41127·160004
 1988 02 11 29128.029999
 1988 02 12 57129.210007
 1988 02 16 54129.899994
 1988 02 17 14130·220001
 1988 02 18 24130.570007
 1988 02 19 14131.229996
 1988 02 22 34132·369995
 1988 02 23 55132·520004
 1988 02 24 97133·419998
 1988 02 25 79134·009995
 1988 02 26 98134.169998
 1988 02 29 26136·100006
 1988 03 01 41136·259995
 1988 03 02 78137.360001
 1988 03 03 3137.750000
 1988 03 04 15138.059998
 1988 03 07 77139.059998
 1988 03 08 61140·360001
 1988 03 09 30141.639999
 1988 03 10 35140.509995
 1988 03 11 47140·589996
 1988 03 14 3140.839996
 1988 03 15 85140.940002
 1988 03 16 24141·910004
 1988 03 17 21142·690002
 1988 03 18 5142·720001
 1988 03 21 2141.960007
 1988 03 22 45142.350006
 1988 03 23 94143.070007
 1988 03 24 91141.429993
 1988 03 25 36140.380005
 1988 03 28 85139·210007
 1988 03 29 84140.360001
 1988 03 30 14140·029999
 1988 03 31 68142.149994
 1988 04 04 58140·399994
 1988 04 05 36140.720001
 1988 04 06 47142·110001
 1988 04 07 6142.880005
 1988 04 08 2144·100006
 1988 04 11 18144·690002
 1988 04 12 91145.320007
 1988 04 13 81145.199997
 1988 04 14 78141.669998
 1988 04 15 25141·119995
 1988 04 18 72142.089996
 1988 04 19 50142·550003
 1988 04 20 76141·699997
 1988 04 21 77141.259995
 1988 04 22 40141·699997
 1988 04 25 95142·250000
 1988 04 26 8143·119995
 1988 04 27 16143·649994
 1988 04 28 71144.070007
 1988 04 29 21145·009995
 1988 05 02 12144·729996
 1988 05 03 12145·320007
 1988 05 04 64145.220001
 1988 05 05 61144.779999
 1988 05 06 51144.639999
 1988 05 09 60143.710007
 1988 05 10 46143.339996
 1988 05 11 72140.970001
 1988 05 12 13141.289993
 1988 05 13 79142.169998
 1988 05 16 66142·179993
 1988 05 17 34141.750000
 1988 05 18 11139·919998
 1988 05 19 12139.600006
 1988 05 20 0140.149994
 1988 05 23 55139·199997
 1988 05 24 82139.460007
 1988 05 25 29139·789993
 1988 05 26 48140·279999
 1988 05 27 67140·089996
 1988 05 31 89141.369995
 1988 06 01 24142·869995
 1988 06 02 37142·800003
 1988 06 03 25143·500000
 1988 06 06 21144.179993
 1988 06 07 16144.210007
 1988 06 08 15145·729996
 1988 06 09 12146·550003
 1988 06 10 90147·089996
 1988 06 13 49147·320007
 1988 06 14 59147.889999
 1988 06 15 34148·130005
 1988 06 16 34147·369995
 1988 06 17 93147.149994
 1988 06 20 69147.240005
 1988 06 21 23147·610001
 1988 06 22 16148·630005
 1988 06 23 41148·949997
 1988 06 24 71149.229996
 1988 06 27 35148.740005
 1988 06 28 24149·490005
 1988 06 29 13149·559998
 1988 06 30 14151·300003
 1988 07 01 53151.029999
 1988 07 05 71151.279999
 1988 07 06 53151·009995
 1988 07 07 74151.149994
 1988 07 08 82151.160004
 1988 07 11 95151.110001
 1988 07 12 29150.729996
 1988 07 13 51150·679993
 1988 07 14 54151.149994
 1988 07 15 58151·419998
 1988 07 18 37151·419998
 1988 07 19 72150·690002
 1988 07 20 27151·100006
 1988 07 21 48150.360001
 1988 07 22 95149.520004
 1988 07 25 86149·440002
 1988 07 26 81149·610001
 1988 07 27 79148.770004
 1988 07 28 47148.960007
 1988 07 29 69149.889999
 1988 08 01 24150·500000
 1988 08 02 89150·630005
 1988 08 03 63150·669998
 1988 08 04 20150.649994
 1988 08 05 86150.309998
 1988 08 08 39150·110001
 1988 08 09 36148.929993
 1988 08 10 66146.860001
 1988 08 11 25146·679993
 1988 08 12 18146·949997
 1988 08 15 86145·360001
 1988 08 16 57145.570007
 1988 08 17 23145·380005
 1988 08 18 40145.500000
 1988 08 19 58145.679993
 1988 08 22 68144.259995
 1988 08 23 85144·000000
 1988 08 24 41144.949997
 1988 08 25 19144.240005
 1988 08 26 0144·449997
 1988 08 29 44144.889999
 1988 08 30 85145·139999
 1988 08 31 64145.740005
 1988 09 01 78144.559998
 1988 09 02 55145·479996
 1988 09 06 59145.729996
 1988 09 07 13146·070007
 1988 09 08 52146·649994
 1988 09 09 2147.229996
 1988 09 12 77147·250000
 1988 09 13 9147·380005
 1988 09 14 98147.820007
 1988 09 15 90147.740005
 1988 09 16 76148.029999
 1988 09 19 22147.850006
 1988 09 20 17147·949997
 1988 09 21 51147.830002
 1988 09 22 20147·619995
 1988 09 23 46147.830002
 1988 09 26 33147·130005
 1988 09 27 42146·779999
 1988 09 28 96146·990005
 1988 09 29 99148.000000
 1988 09 30 96149·089996
 1988 10 03 45147.800003
 1988 10 04 17147.770004
 1988 10 05 27148.080002
 1988 10 06 84148.250000
 1988 10 07 65148.600006
 1988 10 10 20148.610001
 1988 10 11 98148.500000
 1988 10 12 95147·949997
 1988 10 13 35147·970001
 1988 10 14 70148·199997
 1988 10 17 6148.149994
 1988 10 18 55148·710007
 1988 10 19 11148·610001
 1988 10 20 53149·149994
 1988 10 21 71148·949997
 1988 10 24 15148·660004
 1988 10 25 75148.449997
 1988 10 26 83148·139999
 1988 10 27 36146.669998
 1988 10 28 49147·169998
 1988 10 31 34147.250000
 1988 11 01 98147.210007
 1988 11 02 71146.970001
 1988 11 03 59147·130005
 1988 11 04 19146.250000
 1988 11 07 59144·759995
 1988 11 08 70145·270004
 1988 11 09 70144·800003
 1988 11 10 86145.009995
 1988 11 11 56143·669998
 1988 11 14 52142.910004
 1988 11 15 31143·000000
 1988 11 16 19141·309998
 1988 11 17 2140.710007
 1988 11 18 61140.860001
 1988 11 21 20139.949997
 1988 11 22 22139·869995
 1988 11 23 33140.410004
 1988 11 25 66140.139999
 1988 11 28 35140·089996
 1988 11 29 28140.649994
 1988 11 30 13142·009995
 1988 12 01 62142·559998
 1988 12 02 2142.770004
 1988 12 05 94143·449997
 1988 12 06 30143·929993
 1988 12 07 68144.009995
 1988 12 08 72143·750000
 1988 12 09 0143·860001
 1988 12 12 97143.449997
 1988 12 13 27143.169998
 1988 12 14 20143.179993
 1988 12 15 54143·169998
 1988 12 16 52144.339996
 1988 12 19 9144·529999
 1988 12 20 47144·479996
 1988 12 21 88144.199997
 1988 12 22 57144.509995
 1988 12 23 8144.880005
 1988 12 27 77144.669998
 1988 12 28 58144·899994
 1988 12 29 0145·699997
 1988 12 30 44147·369995
 1989 01 03  62146.789993
 1989 01 04  45148·389999
 1989 01 05  95148.750000
 1989 01 06  59149·830002
 1989 01 09  76149.600006
 1989 01 10  56149.229996
 1989 01 11  79149·270004
 1989 01 12  24149.809998
 1989 01 13  21149.929993
 1989 01 16  23149.949997
 1989 01 17  15149.699997
 1989 01 18  33150.830002
 1989 01 19  20151·289993
 1989 01 20  3151.399994
 1989 01 23  91150·949997
 1989 01 24  4151.440002
 1989 01 25  26151.779999
 1989 01 26  77152·520004
 1989 01 27  20152.919998
 1989 01 30  83153.020004
 1989 01 31  13153·850006
 1989 02 01  52154.380005
 1989 02 02  39154.940002
 1989 02 03  37155·690002
 1989 02 06  81155·580002
 1989 02 07  59156·839996
 1989 02 08  13157·000000
 1989 02 09  61156.559998
 1989 02 10  56155·070007
 1989 02 13  55154.699997
 1989 02 14  27154·979996
 1989 02 15  75155·559998
 1989 02 16  89156.289993
 1989 02 17  23157·070007
 1989 02 21  97156.770004
 1989 02 22  22155.389999
 1989 02 23  54155.410004
 1989 02 24  67154.250000
 1989 02 27  58153.960007
 1989 02 28  72154.559998
 1989 03 01  52154·669998
 1989 03 02  20155·679993
 1989 03 03  75156·320007
 1989 03 06  18157·240005
 1989 03 07  9157·529999
 1989 03 08  40157.899994
 1989 03 09  35157.800003
 1989 03 10  80157.750000
 1989 03 13  75157·979996
 1989 03 14  6157·729996
 1989 03 15  50158·330002
 1989 03 16  3159·259995
 1989 03 17  25156.710007
 1989 03 20  26155·300003
 1989 03 21  60156·160004
 1989 03 22  54156.029999
 1989 03 23  60156.009995
 1989 03 27  32155.880005
 1989 03 28  27156.570007
 1989 03 29  29156.800003
 1989 03 30  5156.759995
 1989 03 31  80157·899994
 1989 04 03  38158·289993
 1989 04 04  46157.970001
 1989 04 05  11158.520004
 1989 04 06  52158.399994
 1989 04 07  6159.270004
 1989 04 10  49159·460007
 1989 04 11  52160·330002
 1989 04 12  55161.210007
 1989 04 13  70160·529999
 1989 04 14  9161.630005
 1989 04 17  30161.449997
 1989 04 18  20162.289993
 1989 04 19  93162.460007
 1989 04 20  18162·589996
 1989 04 21  69163·309998
 1989 04 24  3163·289993
 1989 04 25  61163·279999
 1989 04 26  96163.600006
 1989 04 27  20164·279999
 1989 04 28  87164·679993
 1989 05 01  89164·300003
 1989 05 02  87164.550003
 1989 05 03  59164.779999
 1989 05 04  78165.169998
 1989 05 05  14165.720001
 1989 05 08  61165.229996
 1989 05 09  85165·309998
 1989 05 10  7165·639999
 1989 05 11  99166.050003
 1989 05 12  10167·119995
 1989 05 15  25167·320007
 1989 05 16  32167·250000
 1989 05 17  31168.270004
 1989 05 18  56168·990005
 1989 05 19  28169·639999
 1989 05 22  34169.520004
 1989 05 23  24169.059998
 1989 05 24  41169·479996
 1989 05 25  71170·119995
 1989 05 26  20171·009995
 1989 05 30  16170·580002
 1989 05 31  35171.529999
 1989 06 01  53172.399994
 1989 06 02  21173.410004
 1989 06 05  69172·369995
 1989 06 06  32172.169998
 1989 06 07  99172·940002
 1989 06 08  93173.229996
 1989 06 09  71173.369995
 1989 06 12  51173·320007
 1989 06 13  61172.619995
 1989 06 14  20172·380005
 1989 06 15  36171.029999
 1989 06 16  36171.449997
 1989 06 19  13171·050003
 1989 06 20  6170.690002
 1989 06 21  1170.250000
 1989 06 22  57170.619995
 1989 06 23  56171.440002
 1989 06 26  84171·160004
 1989 06 27  29171.789993
 1989 06 28  7170.809998
 1989 06 29  16168·070007
 1989 06 30  11167.419998
 1989 07 03  8167.600006
 1989 07 05  6167.949997
 1989 07 06  42168·639999
 1989 07 07  68170·160004
 1989 07 10  50170.740005
 1989 07 11  97171.179993
 1989 07 12  10171.929993
 1989 07 13  62172·279999
 1989 07 14  95172.470001
 1989 07 17  51172·990005
 1989 07 18  21172.860001
 1989 07 19  24174·089996
 1989 07 20  3173.880005
 1989 07 21  60173·910004
 1989 07 24  0172·910004
 1989 07 25  11172·789993
 1989 07 26  65173·399994
 1989 07 27  45174.229996
 1989 07 28  97174.119995
 1989 07 31  4174.500000
 1989 08 01  91174.220001
 1989 08 02  49174.380005
 1989 08 03  88175·360001
 1989 08 04  11175·380005
 1989 08 07  21176.589996
 1989 08 08  42176.660004
 1989 08 09  73176.729996
 1989 08 10  63177.059998
 1989 08 11  17176·559998
 1989 08 14  17175.690002
 1989 08 15  77175·820007
 1989 08 16  17175.869995
 1989 08 17  68175.649994
 1989 08 18  95175·940002
 1989 08 21  51174·639999
 1989 08 22  54174·479996
 1989 08 23  85175·669998
 1989 08 24  18177.009995
 1989 08 25  71177.100006
 1989 08 28  80177.089996
 1989 08 29  6176·850006
 1989 08 30  56177·440002
 1989 08 31  36178.199997
 1989 09 01  29178·710007
 1989 09 05  96178·820007
 1989 09 06  3178·130005
 1989 09 07  72178·429993
 1989 09 08  55179·160004
 1989 09 11  41178.289993
 1989 09 12  79178·869995
 1989 09 13  29178.809998
 1989 09 14  41177·559998
 1989 09 15  55176.690002
 1989 09 18  27176.380005
 1989 09 19  83176·350006
 1989 09 20  94176·190002
 1989 09 21  75176·419998
 1989 09 22  17176.800003
 1989 09 25  35175.990005
 1989 09 26  44176·550003
 1989 09 27  64176.229996
 1989 09 28  43177·369995
 1989 09 29  9178·210007
 1989 10 02  50178.830002
 1989 10 03  11179.369995
 1989 10 04  23179.389999
 1989 10 05  56179·919998
 1989 10 06  91180.449997
 1989 10 09  27180·779999
 1989 10 10  3180·270004
 1989 10 11  51179.710007
 1989 10 12  76179·529999
 1989 10 13  52172.839996
 1989 10 16  51170.279999
 1989 10 17  96170·000000
 1989 10 18  36170·970001
 1989 10 19  47173·360001
 1989 10 20  61173·259995
 1989 10 23  14172.100006
 1989 10 24  26169.770004
 1989 10 25  1170·229996
 1989 10 26  52168.809998
 1989 10 27  57166·979996
 1989 10 30  30166.320007
 1989 10 31  26167.470001
 1989 11 01  70167·820007
 1989 11 02  0167.250000
 1989 11 03  53167·389999
 1989 11 06  62165.770004
 1989 11 07  81165.789993
 1989 11 08  43167.199997
 1989 11 09  27167·070007
 1989 11 10  69167·630005
 1989 11 13  82167.520004
 1989 11 14  12167·279999
 1989 11 15  9167.660004
 1989 11 16  37167·580002
 1989 11 17  91168·259995
 1989 11 20  57167.289993
 1989 11 21  81166.619995
 1989 11 22  78167·179993
 1989 11 24  52167·899994
 1989 11 27  53168·199997
 1989 11 28  49168.479996
 1989 11 29  30168.059998
 1989 11 30  35168.169998
 1989 12 01  1168.509995
 1989 12 04  44168.589996
 1989 12 05  56168·429993
 1989 12 06  33168.869995
 1989 12 07  27168.589996
 1989 12 08  24168.770004
 1989 12 11  44168·020004
 1989 12 12  65168.050003
 1989 12 13  80168·360001
 1989 12 14  70167.259995
 1989 12 15  6166.479996
 1989 12 18  76163.940002
 1989 12 19  37162.820007
 1989 12 20  89163.020004
 1989 12 21  82163.940002
 1989 12 22  35165.190002
 1989 12 26  96165·410004
 1989 12 27  12166.020004
 1989 12 28  32166·270004
 1989 12 29  36168.309998
 1990 01 02 85169·949997
 1990 01 03 96170·789993
 1990 01 04 46170·089996
 1990 01 05 99169.649994
 1990 01 08 53169·550003
 1990 01 09 23169.300003
 1990 01 10 37167.940002
 1990 01 11 66168·009995
 1990 01 12 75164·369995
 1990 01 15 98162·929993
 1990 01 16 41163.300003
 1990 01 17 8163·509995
 1990 01 18 53162·759995
 1990 01 19 55163·570007
 1990 01 22 23161·130005
 1990 01 23 19160.410004
 1990 01 24 11158·160004
 1990 01 25 49157.990005
 1990 01 26 70156.610001
 1990 01 29 17154.940002
 1990 01 30 99152·619995
 1990 01 31 63153.270004
 1990 02 01 94154·360001
 1990 02 02 47156.000000
 1990 02 05 94156·889999
 1990 02 06 2156·899994
 1990 02 07 35158.250000
 1990 02 08 79158.589996
 1990 02 09 96159.130005
 1990 02 12 99158·500000
 1990 02 13 54158.190002
 1990 02 14 5158.220001
 1990 02 15 29159.199997
 1990 02 16 10159·300003
 1990 02 20 39157·860001
 1990 02 21 46157·050003
 1990 02 22 45157.800003
 1990 02 23 16156·639999
 1990 02 26 4156.350006
 1990 02 27 45156.839996
 1990 02 28 18157.720001
 1990 03 01 25158·039993
 1990 03 02 86159·190002
 1990 03 05 71159·289993
 1990 03 06 50160.399994
 1990 03 07 68160·899994
 1990 03 08 49162.070007
 1990 03 09 20162.080002
 1990 03 12 65162·229996
 1990 03 13 2162.059998
 1990 03 14 79162·779999
 1990 03 15 9163.259995
 1990 03 16 14164.210007
 1990 03 19 7164.380005
 1990 03 20 91164·240005
 1990 03 21 83164.240005
 1990 03 22 73162·740005
 1990 03 23 92163·619995
 1990 03 26 21163.820007
 1990 03 27 11164.070007
 1990 03 28 41163·800003
 1990 03 29 88163·410004
 1990 03 30 33163·630005
 1990 04 02 88162·339996
 1990 04 03 44163.399994
 1990 04 04 50162.839996
 1990 04 05 15162.779999
 1990 04 06 32162·380005
 1990 04 09 33161.460007
 1990 04 10 62161.910004
 1990 04 11 79162·169998
 1990 04 12 88162.580002
 1990 04 16 82162.520004
 1990 04 17 29162.240005
 1990 04 18 64161.399994
 1990 04 19 24160.820007
 1990 04 20 93160.059998
 1990 04 23 83158.479996
 1990 04 24 32158.360001
 1990 04 25 35158.619995
 1990 04 26 90158.729996
 1990 04 27 81157.820007
 1990 04 30 72158.089996
 1990 05 01 40158·490005
 1990 05 02 25159.130005
 1990 05 03 4159.720001
 1990 05 04 95160.389999
 1990 05 07 83160·729996
 1990 05 08 72160.690002
 1990 05 09 59161·080002
 1990 05 10 40161·669998
 1990 05 11 34163.119995
 1990 05 14 32163.839996
 1990 05 15 78163.660004
 1990 05 16 71163.860001
 1990 05 17 85164.809998
 1990 05 18 30165·440002
 1990 05 21 18166·649994
 1990 05 22 74167.220001
 1990 05 23 58167.800003
 1990 05 24 16167·940002
 1990 05 25 59167·289993
 1990 05 29 63168·199997
 1990 05 30 95168.669998
 1990 05 31 67168.910004
 1990 06 01 9169.699997
 1990 06 04 75170·619995
 1990 06 05 66170·229996
 1990 06 06 82169.910004
 1990 06 07 99169.800003
 1990 06 08 74168·929993
 1990 06 11 65169·089996
 1990 06 12 86170·029999
 1990 06 13 87170·869995
 1990 06 14 47170.630005
 1990 06 15 11170·899994
 1990 06 18 31168.720001
 1990 06 19 52168·380005
 1990 06 20 8168.119995
 1990 06 21 48168.440002
 1990 06 22 92168·009995
 1990 06 25 3167.130005
 1990 06 26 93166.889999
 1990 06 27 45167.240005
 1990 06 28 68168.410004
 1990 06 29 71169·119995
 1990 07 02 67169.000000
 1990 07 03 97168.940002
 1990 07 05 86168.020004
 1990 07 06 12168.199997
 1990 07 09 16168.110001
 1990 07 10 23167.690002
 1990 07 11 95168.660004
 1990 07 12 9169·429993
 1990 07 13 55170.039993
 1990 07 16 67169·970001
 1990 07 17 72168·889999
 1990 07 18 67167.860001
 1990 07 19 20167·020004
 1990 07 20 97166.820007
 1990 07 23 16162·869995
 1990 07 24 18163.240005
 1990 07 25 74163·690002
 1990 07 26 9164·080002
 1990 07 27 53163·169998
 1990 07 30 20161·949997
 1990 07 31 6161·509995
 1990 08 01 21160.759995
 1990 08 02 33158.580002
 1990 08 03 53154·350006
 1990 08 06 29149.009995
 1990 08 07 77149·199997
 1990 08 08 32151·119995
 1990 08 09 24152·539993
 1990 08 10 79150.839996
 1990 08 13 46150·119995
 1990 08 14 50151.139999
 1990 08 15 66151·300003
 1990 08 16 21148·470001
 1990 08 17 24145·639999
 1990 08 20 13144.160004
 1990 08 21 34140·779999
 1990 08 22 42139.000000
 1990 08 23 28132·919998
 1990 08 24 70134.220001
 1990 08 27 10138·669998
 1990 08 28 55139·570007
 1990 08 29 3140.050003
 1990 08 30 98139·320007
 1990 08 31 1139.509995
 1990 09 04 97139.110001
 1990 09 05 18140·020004
 1990 09 06 96139·339996
 1990 09 07 39140·110001
 1990 09 10 32140.330002
 1990 09 11 67139.779999
 1990 09 12 90139·889999
 1990 09 13 79138.710007
 1990 09 14 48137.889999
 1990 09 17 70137.470001
 1990 09 18 31136·899994
 1990 09 19 5136.770004
 1990 09 20 58134.710007
 1990 09 21 70133·740005
 1990 09 24 93130.369995
 1990 09 25 22130.520004
 1990 09 26 98128.649994
 1990 09 27 37126·180000
 1990 09 28 78126.699997
 1990 10 01 62128.419998
 1990 10 02 33129.059998
 1990 10 03 65128.059998
 1990 10 04 10127·720001
 1990 10 05 82126·839996
 1990 10 08 50126·910004
 1990 10 09 72124·339996
 1990 10 10 41122·779999
 1990 10 11 63120·019997
 1990 10 12 63120·379997
 1990 10 15 4120.440002
 1990 10 16 44119.320000
 1990 10 17 12119.480003
 1990 10 18 8120·959999
 1990 10 19 28122.120003
 1990 10 22 22121.599998
 1990 10 23 61122.279999
 1990 10 24 49122.250000
 1990 10 25 40122.389999
 1990 10 26 98120·860001
 1990 10 29 66119·690002
 1990 10 30 73118.820000
 1990 10 31 59118·830002
 1990 11 01 24118.910004
 1990 11 02 9120.360001
 1990 11 05 95121.290001
 1990 11 06 28121.300003
 1990 11 07 75120.349998
 1990 11 08 97120·160004
 1990 11 09 51121·300003
 1990 11 12 17123.230003
 1990 11 13 52123·650002
 1990 11 14 61124.739998
 1990 11 15 4124·309998
 1990 11 16 20124.250000
 1990 11 19 79124·730003
 1990 11 20 57124.129997
 1990 11 21 42124·029999
 1990 11 23 56124.260002
 1990 11 26 7123.989998
 1990 11 27 68125·239998
 1990 11 28 79125.989998
 1990 11 29 69126·099998
 1990 11 30 11127.510002
 1990 12 03 1128·149994
 1990 12 04 52128.729996
 1990 12 05 28130·699997
 1990 12 06 93131.130005
 1990 12 07 86130·949997
 1990 12 10 23130·699997
 1990 12 11 28129.869995
 1990 12 12 77130·570007
 1990 12 13 80130·949997
 1990 12 14 82130·169998
 1990 12 17 87129·119995
 1990 12 18 13129·949997
 1990 12 19 66130.580002
 1990 12 20 40130·720001
 1990 12 21 51130.850006
 1990 12 24 78130.460007
 1990 12 26 49130.830002
 1990 12 27 36130.619995
 1990 12 28 87130.460007
 1990 12 31 71132.199997
 1991 01 02  61131.649994
 1991 01 03  33130·350006
 1991 01 04  90130.210007
 1991 01 07  18128·199997
 1991 01 08  60127.570000
 1991 01 09  17126·709999
 1991 01 10  79127·559998
 1991 01 11  69127.620003
 1991 01 14  26125.389999
 1991 01 15  4125·250000
 1991 01 16  98126·800003
 1991 01 17  99130.250000
 1991 01 18  66129·839996
 1991 01 21  29130.339996
 1991 01 22  17131.080002
 1991 01 23  10132·630005
 1991 01 24  12135.039993
 1991 01 25  56136·490005
 1991 01 28  30137.800003
 1991 01 29  26139.220001
 1991 01 30  21142.029999
 1991 01 31  74144.169998
 1991 02 01  55145·500000
 1991 02 04  98148·160004
 1991 02 05  74150·199997
 1991 02 06  94152·289993
 1991 02 07  37151.080002
 1991 02 08  1151.720001
 1991 02 11  77154·169998
 1991 02 12  55154·210007
 1991 02 13  46155·880005
 1991 02 14  36155·320007
 1991 02 15  64156.830002
 1991 02 19  20156.759995
 1991 02 20  74155·440002
 1991 02 21  27156·360001
 1991 02 22  89157.410004
 1991 02 25  76158.440002
 1991 02 26  41157.130005
 1991 02 27  26158·440002
 1991 02 28  35160.000000
 1991 03 01  36161.259995
 1991 03 04  92163·490005
 1991 03 05  8166.779999
 1991 03 06  8167·029999
 1991 03 07  39167.660004
 1991 03 08  96167·960007
 1991 03 11  73166·449997
 1991 03 12  41164·869995
 1991 03 13  47166·080002
 1991 03 14  46166·229996
 1991 03 15  46165·360001
 1991 03 18  89165·369995
 1991 03 19  49164·089996
 1991 03 20  62165·509995
 1991 03 21  79165.779999
 1991 03 22  34165·800003
 1991 03 25  56166·720001
 1991 03 26  89168·639999
 1991 03 27  45169.820007
 1991 03 28  83171·009995
 1991 04 01  7170·309998
 1991 04 02  94172.610001
 1991 04 03  46173·750000
 1991 04 04  68174.520004
 1991 04 05  65173.889999
 1991 04 08  72174.029999
 1991 04 09  8173·119995
 1991 04 10  45173.130005
 1991 04 11  17174·789993
 1991 04 12  43175.779999
 1991 04 15  80175.740005
 1991 04 16  96177·309998
 1991 04 17  77178·710007
 1991 04 18  51177·580002
 1991 04 19  37176.419998
 1991 04 22  27173·690002
 1991 04 23  83174·050003
 1991 04 24  64175.000000
 1991 04 25  81174.600006
 1991 04 26  71173.820007
 1991 04 29  97172·059998
 1991 04 30  77170.610001
 1991 05 01  37172·199997
 1991 05 02  83173·639999
 1991 05 03  7173·960007
 1991 05 06  9173.779999
 1991 05 07  55173·960007
 1991 05 08  46174·610001
 1991 05 09  26175.789993
 1991 05 10  4174·270004
 1991 05 13  10174·369995
 1991 05 14  66172·600006
 1991 05 15  92169.470001
 1991 05 16  32170·720001
 1991 05 17  3170·610001
 1991 05 20  74170.360001
 1991 05 21  68171.440002
 1991 05 22  86171.800003
 1991 05 23  59172.410004
 1991 05 24  28173.220001
 1991 05 28  42174·320007
 1991 05 29  85175.169998
 1991 05 30  29176.820007
 1991 05 31  9178·339996
 1991 06 03  26178.520004
 1991 06 04  74178.539993
 1991 06 05  87178.509995
 1991 06 06  23178·399994
 1991 06 07  60177.149994
 1991 06 10  22176.570007
 1991 06 11  36176.630005
 1991 06 12  3174·660004
 1991 06 13  4174.710007
 1991 06 14  23175.600006
 1991 06 17  99175.259995
 1991 06 18  5174·679993
 1991 06 19  48172.929993
 1991 06 20  95172·520004
 1991 06 21  27172·449997
 1991 06 24  10169.270004
 1991 06 25  4168.279999
 1991 06 26  85167.630005
 1991 06 27  95168.220001
 1991 06 28  25167.610001
 1991 07 01  10168·470001
 1991 07 02  59168.220001
 1991 07 03  5167·050003
 1991 07 05  83167·009995
 1991 07 08  30167.460007
 1991 07 09  13168·130005
 1991 07 10  81169.039993
 1991 07 11  38169·039993
 1991 07 12  50170·050003
 1991 07 15  66171.080002
 1991 07 16  73171·139999
 1991 07 17  74171·309998
 1991 07 18  84172·270004
 1991 07 19  61172·869995
 1991 07 22  58172.429993
 1991 07 23  97171.240005
 1991 07 24  69170.179993
 1991 07 25  69170·570007
 1991 07 26  36170·649994
 1991 07 29  37170.660004
 1991 07 30  70171·539993
 1991 07 31  82172.759995
 1991 08 01  31172.750000
 1991 08 02  53173·050003
 1991 08 05  72172·490005
 1991 08 06  21172.910004
 1991 08 07  94173.070007
 1991 08 08  26173.210007
 1991 08 09  91173·320007
 1991 08 12  29173·550003
 1991 08 13  1174·440002
 1991 08 14  62174.869995
 1991 08 15  62174.720001
 1991 08 16  76174·089996
 1991 08 19  53169·169998
 1991 08 20  93170.729996
 1991 08 21  49174.960007
 1991 08 22  55175.539993
 1991 08 23  73176·210007
 1991 08 26  75176.580002
 1991 08 27  41176.740005
 1991 08 28  86178.199997
 1991 08 29  14178·539993
 1991 08 30  91179·110001
 1991 09 03  49177.979996
 1991 09 04  13177.339996
 1991 09 05  50177·350006
 1991 09 06  47177.449997
 1991 09 09  13177.470001
 1991 09 10  5175·710007
 1991 09 11  81176.089996
 1991 09 12  74177·039993
 1991 09 13  94176.740005
 1991 09 16  57176·419998
 1991 09 17  34176·240005
 1991 09 18  29176·910004
 1991 09 19  80178·229996
 1991 09 20  86179·339996
 1991 09 23  58178·800003
 1991 09 24  94179.039993
 1991 09 25  85178.960007
 1991 09 26  38179.130005
 1991 09 27  28178.679993
 1991 09 30  75180·160004
 1991 10 01  47180.080002
 1991 10 02  82179.789993
 1991 10 03  46178.220001
 1991 10 04  5178·000000
 1991 10 07  27176.669998
 1991 10 08  12177·080002
 1991 10 09  37176.270004
 1991 10 10  39176.429993
 1991 10 11  15176.970001
 1991 10 14  46178.479996
 1991 10 15  50180·589996
 1991 10 16  60182.839996
 1991 10 17  23182·830002
 1991 10 18  29183·419998
 1991 10 21  62182.979996
 1991 10 22  74183·000000
 1991 10 23  89182.960007
 1991 10 24  31180.860001
 1991 10 25  72179.940002
 1991 10 28  12180.740005
 1991 10 29  76181·899994
 1991 10 30  45183.350006
 1991 10 31  7185·000000
 1991 11 01  31184.619995
 1991 11 04  71183·860001
 1991 11 05  91183·960007
 1991 11 06  17184·339996
 1991 11 07  14185.800003
 1991 11 08  88186.300003
 1991 11 11  12186.789993
 1991 11 12  76188.020004
 1991 11 13  66188·039993
 1991 11 14  65187.820007
 1991 11 15  78181·720001
 1991 11 18  85181·660004
 1991 11 19  19177·550003
 1991 11 20  64178.139999
 1991 11 21  82178.750000
 1991 11 22  71177.369995
 1991 11 25  30176·119995
 1991 11 26  73175.580002
 1991 11 27  45175.520004
 1991 11 29  82176.369995
 1991 12 02  81176·649994
 1991 12 03  5177.399994
 1991 12 04  10177·820007
 1991 12 05  95177.229996
 1991 12 06  77177.539993
 1991 12 09  99176·699997
 1991 12 10  47175.779999
 1991 12 11  10174·699997
 1991 12 12  52175·789993
 1991 12 13  16177·500000
 1991 12 16  48178.550003
 1991 12 17  52177·660004
 1991 12 18  61177·369995
 1991 12 19  45176.199997
 1991 12 20  35176·070007
 1991 12 23  71177.899994
 1991 12 24  86179·550003
 1991 12 26  99182·350006
 1991 12 27  50184.229996
 1991 12 30  44187·839996
 1991 12 31  33189·940002
 1992 01 02 16188.750000
 1992 01 03 63192.089996
 1992 01 06 70194·330002
 1992 01 07 35195·770004
 1992 01 08 58198·080002
 1992 01 09 68200·570007
 1992 01 10 75199·309998
 1992 01 13 48199·860001
 1992 01 14 13202·350006
 1992 01 15 84204·300003
 1992 01 16 9204.389999
 1992 01 17 54205·059998
 1992 01 20 95204.300003
 1992 01 21 55200.940002
 1992 01 22 48203·710007
 1992 01 23 58204.660004
 1992 01 24 41205.419998
 1992 01 27 51205·059998
 1992 01 28 92204·979996
 1992 01 29 94203.869995
 1992 01 30 14204·869995
 1992 01 31 66205·160004
 1992 02 03 67205·869995
 1992 02 04 17207·820007
 1992 02 05 3209·339996
 1992 02 06 18210·259995
 1992 02 07 22210·080002
 1992 02 10 10210.529999
 1992 02 11 18210.710007
 1992 02 12 52212·610001
 1992 02 13 33211·539993
 1992 02 14 78211.559998
 1992 02 18 0210.080002
 1992 02 19 37208·360001
 1992 02 20 1210·889999
 1992 02 21 53210·399994
 1992 02 24 11208.889999
 1992 02 25 68207.580002
 1992 02 26 51210·199997
 1992 02 27 93211.009995
 1992 02 28 37211.149994
 1992 03 02 62211·789993
 1992 03 03 33212.089996
 1992 03 04 78211.270004
 1992 03 05 94208·690002
 1992 03 06 65207·240005
 1992 03 09 23206.860001
 1992 03 10 16208.199997
 1992 03 11 17206.869995
 1992 03 12 46205·979996
 1992 03 13 21206.759995
 1992 03 16 38206·089996
 1992 03 17 71207·220001
 1992 03 18 98208.160004
 1992 03 19 52208·470001
 1992 03 20 0208.350006
 1992 03 23 43207·770004
 1992 03 24 41206.910004
 1992 03 25 68206.919998
 1992 03 26 85206.240005
 1992 03 27 46203·839996
 1992 03 30 19202.949997
 1992 03 31 43203.699997
 1992 04 01 99202·380005
 1992 04 02 18200·490005
 1992 04 03 1199.039993
 1992 04 06 77199·580002
 1992 04 07 73195.990005
 1992 04 08 21193·050003
 1992 04 09 82196.229996
 1992 04 10 97197.119995
 1992 04 13 65197.059998
 1992 04 14 45198·910004
 1992 04 15 80199.679993
 1992 04 16 52198·419998
 1992 04 20 55195.169998
 1992 04 21 0194.710007
 1992 04 22 39195·000000
 1992 04 23 18194·710007
 1992 04 24 51194.559998
 1992 04 27 26193.179993
 1992 04 28 29191·619995
 1992 04 29 95193.570007
 1992 04 30 84196.259995
 1992 05 01 86196.550003
 1992 05 04 44197.759995
 1992 05 05 9198·479996
 1992 05 06 11199·139999
 1992 05 07 67198.949997
 1992 05 08 3198.910004
 1992 05 11 10199.669998
 1992 05 12 13199·220001
 1992 05 13 82199.080002
 1992 05 14 50197·570007
 1992 05 15 73196·929993
 1992 05 18 97197·190002
 1992 05 19 69197·210007
 1992 05 20 55197.419998
 1992 05 21 99197·289993
 1992 05 22 95198.089996
 1992 05 26 90196·669998
 1992 05 27 11196·839996
 1992 05 28 13197·429993
 1992 05 29 64198·520004
 1992 06 01 35199.380005
 1992 06 02 37199.940002
 1992 06 03 66199·970001
 1992 06 04 84199·820007
 1992 06 05 15199.139999
 1992 06 08 78198·600006
 1992 06 09 33196.490005
 1992 06 10 63195.029999
 1992 06 11 69194·039993
 1992 06 12 3194·440002
 1992 06 15 15193·899994
 1992 06 16 32192·830002
 1992 06 17 59189.300003
 1992 06 18 5187.600006
 1992 06 19 36188.270004
 1992 06 22 48186·470001
 1992 06 23 74186·949997
 1992 06 24 5186·369995
 1992 06 25 47185.940002
 1992 06 26 93186·009995
 1992 06 29 26187·130005
 1992 06 30 46188·580002
 1992 07 01 24189·589996
 1992 07 02 72188·330002
 1992 07 06 53187·770004
 1992 07 07 98186·559998
 1992 07 08 67185.809998
 1992 07 09 19187.669998
 1992 07 10 17188.850006
 1992 07 13 54189.520004
 1992 07 14 1190·839996
 1992 07 15 89191·139999
 1992 07 16 8191·240005
 1992 07 17 33190·419998
 1992 07 20 77189·029999
 1992 07 21 64189.770004
 1992 07 22 38188·910004
 1992 07 23 81189.250000
 1992 07 24 70189.600006
 1992 07 27 51189.729996
 1992 07 28 44191.490005
 1992 07 29 65192·990005
 1992 07 30 80193·830002
 1992 07 31 82194.740005
 1992 08 03 90195.350006
 1992 08 04 81195·399994
 1992 08 05 34194·479996
 1992 08 06 12193.419998
 1992 08 07 64193.429993
 1992 08 10 46192·729996
 1992 08 11 80192.570007
 1992 08 12 24192.389999
 1992 08 13 78192.110001
 1992 08 14 7192·619995
 1992 08 17 96192.809998
 1992 08 18 25192.559998
 1992 08 19 70191.539993
 1992 08 20 30190·940002
 1992 08 21 80190.009995
 1992 08 24 45187·479996
 1992 08 25 3186.630005
 1992 08 26 11187·289993
 1992 08 27 59188·360001
 1992 08 28 42188·820007
 1992 08 31 65188.789993
 1992 09 01 69189·229996
 1992 09 02 83190.699997
 1992 09 03 97191·470001
 1992 09 04 69191·320007
 1992 09 08 48190·190002
 1992 09 09 27190·610001
 1992 09 10 17192·110001
 1992 09 11 53192.789993
 1992 09 14 17194·720001
 1992 09 15 91193.199997
 1992 09 16 34192.750000
 1992 09 17 80193.059998
 1992 09 18 71193·570007
 1992 09 21 2193.410004
 1992 09 22 3192.360001
 1992 09 23 37192·229996
 1992 09 24 27192·919998
 1992 09 25 9190·899994
 1992 09 28 8190.500000
 1992 09 29 38190·720001
 1992 09 30 31192.910004
 1992 10 01 88191.350006
 1992 10 02 54189·490005
 1992 10 05 20186.500000
 1992 10 06 52187.820007
 1992 10 07 39187.979996
 1992 10 08 73189.259995
 1992 10 09 46188·210007
 1992 10 12 83189.130005
 1992 10 13 88190.029999
 1992 10 14 22190.360001
 1992 10 15 5189.130005
 1992 10 16 45191.600006
 1992 10 19 85193.619995
 1992 10 20 82194.419998
 1992 10 21 9195·539993
 1992 10 22 80195.240005
 1992 10 23 5195·880005
 1992 10 26 60196.649994
 1992 10 27 95196.539993
 1992 10 28 59197·800003
 1992 10 29 48198.259995
 1992 10 30 87198.910004
 1992 11 02 28199·899994
 1992 11 03 75199·630005
 1992 11 04 41199·550003
 1992 11 05 21200.770004
 1992 11 06 94201·559998
 1992 11 09 47203·169998
 1992 11 10 34204·600006
 1992 11 11 43206·910004
 1992 11 12 6206.759995
 1992 11 13 20207·429993
 1992 11 16 1207·289993
 1992 11 17 60206·130005
 1992 11 18 4207·830002
 1992 11 19 63208.679993
 1992 11 20 44209·770004
 1992 11 23 3209·729996
 1992 11 24 48210·800003
 1992 11 25 70211.929993
 1992 11 27 88212·500000
 1992 11 30 28213.809998
 1992 12 01 28213.800003
 1992 12 02 60214·210007
 1992 12 03 82214·779999
 1992 12 04 18215.910004
 1992 12 07 56217.419998
 1992 12 08 77217.759995
 1992 12 09 3216·889999
 1992 12 10 79215.449997
 1992 12 11 70215.250000
 1992 12 14 90214·929993
 1992 12 15 51213.710007
 1992 12 16 43212·720001
 1992 12 17 34214·210007
 1992 12 18 94215·550003
 1992 12 21 51214·990005
 1992 12 22 67214.800003
 1992 12 23 33215·259995
 1992 12 24 7216.259995
 1992 12 28 54215·889999
 1992 12 29 31216·850006
 1992 12 30 83218·419998
 1992 12 31 74221·009995
 1993 01 04  35219.759995
 1993 01 05  43220.080002
 1993 01 06  20221.619995
 1993 01 07  64221.119995
 1993 01 08  95220·119995
 1993 01 11  34221.160004
 1993 01 12  8220.419998
 1993 01 13  71221.490005
 1993 01 14  58223.789993
 1993 01 15  62225·240005
 1993 01 18  35225·229996
 1993 01 19  14225.500000
 1993 01 20  75225.960007
 1993 01 21  7226.550003
 1993 01 22  12227.529999
 1993 01 25  38229·350006
 1993 01 26  22230·550003
 1993 01 27  76227·979996
 1993 01 28  79227·190002
 1993 01 29  10228.100006
 1993 02 01  99229·029999
 1993 02 02  1229·699997
 1993 02 03  98231·960007
 1993 02 04  27232.360001
 1993 02 05  32230.490005
 1993 02 08  39230.419998
 1993 02 09  56228.630005
 1993 02 10  6228·679993
 1993 02 11  70229.740005
 1993 02 12  70228.710007
 1993 02 16  68221.199997
 1993 02 17  92218·550003
 1993 02 18  90219.839996
 1993 02 19  3220.910004
 1993 02 22  70218.100006
 1993 02 23  54217·550003
 1993 02 24  91219·610001
 1993 02 25  68220·759995
 1993 02 26  26222.410004
 1993 03 01  86222.429993
 1993 03 02  99224·110001
 1993 03 03  22225.710007
 1993 03 04  24225·610001
 1993 03 05  8226.220001
 1993 03 08  64227.949997
 1993 03 09  47228.699997
 1993 03 10  76229.910004
 1993 03 11  63230·399994
 1993 03 12  62229·529999
 1993 03 15  49230·800003
 1993 03 16  20230·190002
 1993 03 17  20228.750000
 1993 03 18  94228.929993
 1993 03 19  61227.839996
 1993 03 22  20225·869995
 1993 03 23  75225.339996
 1993 03 24  83224.929993
 1993 03 25  37226·449997
 1993 03 26  63226·940002
 1993 03 29  45227.130005
 1993 03 30  82227.679993
 1993 03 31  62229.210007
 1993 04 01  61228.660004
 1993 04 02  75224·740005
 1993 04 05  65224·039993
 1993 04 06  40222·550003
 1993 04 07  54222·960007
 1993 04 08  34222·830002
 1993 04 12  33223.880005
 1993 04 13  4225.320007
 1993 04 14  3225·259995
 1993 04 15  16224.600006
 1993 04 16  10224.429993
 1993 04 19  10223·419998
 1993 04 20  97222·619995
 1993 04 21  41223.369995
 1993 04 22  49223.619995
 1993 04 23  39222.690002
 1993 04 26  48219.479996
 1993 04 27  53219·529999
 1993 04 28  23220.429993
 1993 04 29  0221·330002
 1993 04 30  95222·679993
 1993 05 03  20223.660004
 1993 05 04  33226·169998
 1993 05 05  22227·729996
 1993 05 06  0227.949997
 1993 05 07  37227·970001
 1993 05 10  5228.149994
 1993 05 11  63228·800003
 1993 05 12  52228.899994
 1993 05 13  23227·539993
 1993 05 14  89227.479996
 1993 05 17  5227·419998
 1993 05 18  62227·919998
 1993 05 19  22229.309998
 1993 05 20  61230·300003
 1993 05 21  54229.929993
 1993 05 24  70229·889999
 1993 05 25  3230·490005
 1993 05 26  20232·139999
 1993 05 27  41232·660004
 1993 05 28  38232·190002
 1993 06 01  61233·089996
 1993 06 02  93233.880005
 1993 06 03  24234.320007
 1993 06 04  53233.389999
 1993 06 07  14231·600006
 1993 06 08  29229·369995
 1993 06 09  84229·789993
 1993 06 10  29229·100006
 1993 06 11  7229.559998
 1993 06 14  4229·820007
 1993 06 15  27230·460007
 1993 06 16  3230·119995
 1993 06 17  9229·960007
 1993 06 18  19229.020004
 1993 06 21  86228·320007
 1993 06 22  39228.089996
 1993 06 23  13227·720001
 1993 06 24  98228.330002
 1993 06 25  16229.529999
 1993 06 28  24231·289993
 1993 06 29  40231.720001
 1993 06 30  93233.350006
 1993 07 01  0234·130005
 1993 07 02  72234.229996
 1993 07 06  33233.919998
 1993 07 07  78233.190002
 1993 07 08  45234·130005
 1993 07 09  20234·970001
 1993 07 12  62235·889999
 1993 07 13  54236.350006
 1993 07 14  81237.839996
 1993 07 15  30237·539993
 1993 07 16  19236·160004
 1993 07 19  46234.860001
 1993 07 20  65234·979996
 1993 07 21  92234·910004
 1993 07 22  26233.759995
 1993 07 23  5234·309998
 1993 07 26  80235·619995
 1993 07 27  17235·149994
 1993 07 28  25235.990005
 1993 07 29  6236.520004
 1993 07 30  31236·460007
 1993 08 02  44237.160004
 1993 08 03  87237·789993
 1993 08 04  50238.520004
 1993 08 05  51238·220001
 1993 08 06  36238.720001
 1993 08 09  4239·229996
 1993 08 10  62239·630005
 1993 08 11  96239·960007
 1993 08 12  80239·490005
 1993 08 13  97239·699997
 1993 08 16  91240·179993
 1993 08 17  48241.250000
 1993 08 18  90242.820007
 1993 08 19  9242·589996
 1993 08 20  15242·949997
 1993 08 23  12242.949997
 1993 08 24  2244·160004
 1993 08 25  10244·369995
 1993 08 26  33243·800003
 1993 08 27  22244·080002
 1993 08 30  81244·820007
 1993 08 31  93246·169998
 1993 09 01  70247.110001
 1993 09 02  34248·070007
 1993 09 03  14248·669998
 1993 09 07  78246·119995
 1993 09 08  77243.000000
 1993 09 09  28244.619995
 1993 09 10  14246·559998
 1993 09 13  9246·440002
 1993 09 14  29244·460007
 1993 09 15  13245.320007
 1993 09 16  19245·679993
 1993 09 17  55245.949997
 1993 09 20  27245.839996
 1993 09 21  19243.669998
 1993 09 22  91246.479996
 1993 09 23  10247·940002
 1993 09 24  96248·740005
 1993 09 27  3249.990005
 1993 09 28  19250.690002
 1993 09 29  93251·509995
 1993 09 30  86252.949997
 1993 10 01  47253·000000
 1993 10 04  16253·539993
 1993 10 05  49253.070007
 1993 10 06  73254.339996
 1993 10 07  57254.059998
 1993 10 08  18253.960007
 1993 10 11  47255.029999
 1993 10 12  57256·500000
 1993 10 13  66257.890015
 1993 10 14  91259.029999
 1993 10 15  80259.980011
 1993 10 18  64259.570007
 1993 10 19  29255·949997
 1993 10 20  20255·020004
 1993 10 21  69255·210007
 1993 10 22  44255·789993
 1993 10 25  28255.520004
 1993 10 26  19254·820007
 1993 10 27  56255.960007
 1993 10 28  72256·880005
 1993 10 29  71259.179993
 1993 11 01  26259.500000
 1993 11 02  12260·170013
 1993 11 03  49257.109985
 1993 11 04  88253.110001
 1993 11 05  5253·110001
 1993 11 08  30254·570007
 1993 11 09  1255.779999
 1993 11 10  37256.980011
 1993 11 11  41257·529999
 1993 11 12  29257.940002
 1993 11 15  76256·470001
 1993 11 16  98255·419998
 1993 11 17  50253·729996
 1993 11 18  54252.000000
 1993 11 19  52250·990005
 1993 11 22  79246.850006
 1993 11 23  68248.119995
 1993 11 24  74249.820007
 1993 11 26  28250·149994
 1993 11 29  11250.139999
 1993 11 30  58250·410004
 1993 12 01  83252.610001
 1993 12 02  29252.910004
 1993 12 03  51253.860001
 1993 12 06  9253.979996
 1993 12 07  99254.029999
 1993 12 08  7254.369995
 1993 12 09  80253.399994
 1993 12 10  32252.809998
 1993 12 13  68252·229996
 1993 12 14  36249.889999
 1993 12 15  6249.839996
 1993 12 16  67250.580002
 1993 12 17  58252·250000
 1993 12 20  18251·919998
 1993 12 21  59250·500000
 1993 12 22  76250.380005
 1993 12 23  64251·320007
 1993 12 27  76252·429993
 1993 12 28  97253·740005
 1993 12 29  47256·010010
 1993 12 30  4256·190002
 1993 12 31  62258·589996
 1994 01 03 1256·529999
 1994 01 04 92256·970001
 1994 01 05 23258·019989
 1994 01 06 51258.329987
 1994 01 07 78259.190002
 1994 01 10 50259·750000
 1994 01 11 90259.630005
 1994 01 12 44260·230011
 1994 01 13 58260.640015
 1994 01 14 84261.269989
 1994 01 17 99261·890015
 1994 01 18 65262·399994
 1994 01 19 0262·600006
 1994 01 20 81263.369995
 1994 01 21 69263.799988
 1994 01 24 66262.890015
 1994 01 25 85262·049988
 1994 01 26 54262.839996
 1994 01 27 45263·660004
 1994 01 28 21265.029999
 1994 01 31 18266.519989
 1994 02 01 41266·500000
 1994 02 02 94267.619995
 1994 02 03 32267.570007
 1994 02 04 33261.670013
 1994 02 07 6261·679993
 1994 02 08 13263.390015
 1994 02 09 22265.220001
 1994 02 10 85264·140015
 1994 02 11 35262·890015
 1994 02 14 19263.190002
 1994 02 15 44264.529999
 1994 02 16 56265·959991
 1994 02 17 43264.880005
 1994 02 18 57264·049988
 1994 02 22 72265·049988
 1994 02 23 53264.920013
 1994 02 24 66262·209991
 1994 02 25 96263.000000
 1994 02 28 6265·529999
 1994 03 01 8264·339996
 1994 03 02 67262·799988
 1994 03 03 30263.149994
 1994 03 04 72264.709991
 1994 03 07 76266·690002
 1994 03 08 36266.559998
 1994 03 09 79266·440002
 1994 03 10 21265.420013
 1994 03 11 41265.489990
 1994 03 14 83266.190002
 1994 03 15 86266·859985
 1994 03 16 27269·109985
 1994 03 17 7269.790009
 1994 03 18 48271.079987
 1994 03 21 20268·989990
 1994 03 22 91269·559998
 1994 03 23 8270.200012
 1994 03 24 94267.070007
 1994 03 25 76266·450012
 1994 03 28 39262.510010
 1994 03 29 99257·040009
 1994 03 30 7252.449997
 1994 03 31 73251.059998
 1994 04 04 21247·039993
 1994 04 05 63253.960007
 1994 04 06 1254.529999
 1994 04 07 55255·949997
 1994 04 08 12254·679993
 1994 04 11 6254.740005
 1994 04 12 15252.729996
 1994 04 13 91249·619995
 1994 04 14 13250.080002
 1994 04 15 59250·149994
 1994 04 18 9248·399994
 1994 04 19 76245·619995
 1994 04 20 49242·139999
 1994 04 21 79245·320007
 1994 04 22 74246·550003
 1994 04 25 28249·320007
 1994 04 26 71250.949997
 1994 04 28 49251·309998
 1994 04 29 21252.550003
 1994 05 02 91254.039993
 1994 05 03 53254.500000
 1994 05 04 73254·460007
 1994 05 05 89254·100006
 1994 05 06 35251.649994
 1994 05 09 97248·300003
 1994 05 10 85248·539993
 1994 05 11 40245.610001
 1994 05 12 54246.289993
 1994 05 13 27245·600006
 1994 05 16 41244·160004
 1994 05 17 62243·949997
 1994 05 18 67246.789993
 1994 05 19 94248·649994
 1994 05 20 22248.279999
 1994 05 23 68247.779999
 1994 05 24 18248·360001
 1994 05 25 74248·240005
 1994 05 26 35248.940002
 1994 05 27 97249·460007
 1994 05 31 76249·279999
 1994 06 01 67250.080002
 1994 06 02 12251·990005
 1994 06 03 10252·100006
 1994 06 06 36252·740005
 1994 06 07 97251.669998
 1994 06 08 9249.919998
 1994 06 09 96249.240005
 1994 06 10 16250.580002
 1994 06 13 17250·350006
 1994 06 14 9251.130005
 1994 06 15 67251.259995
 1994 06 16 61251·729996
 1994 06 17 0250.389999
 1994 06 20 16247·080002
 1994 06 21 63244·110001
 1994 06 22 39245·279999
 1994 06 23 48242·500000
 1994 06 24 64239.389999
 1994 06 27 44240.289993
 1994 06 28 46238·960007
 1994 06 29 85240·179993
 1994 06 30 9240·289993
 1994 07 01 0241·119995
 1994 07 05 0240.729996
 1994 07 06 63240.679993
 1994 07 07 33241.720001
 1994 07 08 43241.919998
 1994 07 11 45241.660004
 1994 07 12 56242.130005
 1994 07 13 42243.619995
 1994 07 14 12245·759995
 1994 07 15 50245.619995
 1994 07 18 65245·589996
 1994 07 19 67245.259995
 1994 07 20 68243·649994
 1994 07 21 10243·910004
 1994 07 22 16243·330002
 1994 07 25 66243·350006
 1994 07 26 0242·970001
 1994 07 27 44242.029999
 1994 07 28 58241.750000
 1994 07 29 20244.059998
 1994 08 01 22245·059998
 1994 08 02 95245.660004
 1994 08 03 68245·759995
 1994 08 04 36244.809998
 1994 08 05 69244·190002
 1994 08 08 33244.610001
 1994 08 09 45244·949997
 1994 08 10 46246.440002
 1994 08 11 7246.289993
 1994 08 12 53247·110001
 1994 08 15 14247·820007
 1994 08 16 5248·169998
 1994 08 17 22249.309998
 1994 08 18 72249·210007
 1994 08 19 27249·690002
 1994 08 22 96249·740005
 1994 08 23 27251.490005
 1994 08 24 36252·660004
 1994 08 25 59253.160004
 1994 08 26 25254.589996
 1994 08 29 60255·160004
 1994 08 30 14256·140015
 1994 08 31 10257·320007
 1994 09 01 24256.059998
 1994 09 02 85256.190002
 1994 09 06 99255.800003
 1994 09 07 5256·809998
 1994 09 08 50258.149994
 1994 09 09 88256.760010
 1994 09 12 11255·869995
 1994 09 13 96256·959991
 1994 09 14 84257.549988
 1994 09 15 84259·779999
 1994 09 16 94259.790009
 1994 09 19 56259·029999
 1994 09 20 33256.500000
 1994 09 21 9254.419998
 1994 09 22 17254·380005
 1994 09 23 87253·649994
 1994 09 26 29253·220001
 1994 09 27 27253·080002
 1994 09 28 74254.399994
 1994 09 29 14254·179993
 1994 09 30 27256.119995
 1994 10 03 26254·779999
 1994 10 04 84251·350006
 1994 10 05 88249·369995
 1994 10 06 11249·529999
 1994 10 07 18250.710007
 1994 10 10 92252·479996
 1994 10 11 83254.429993
 1994 10 12 86254·910004
 1994 10 13 42255·119995
 1994 10 14 67254·869995
 1994 10 17 0254·970001
 1994 10 18 83254·020004
 1994 10 19 60254.800003
 1994 10 20 2253·610001
 1994 10 21 66252.860001
 1994 10 24 61251·600006
 1994 10 25 60250·570007
 1994 10 26 18250.820007
 1994 10 27 29252·259995
 1994 10 28 0255·000000
 1994 10 31 55255.020004
 1994 11 01 57253.479996
 1994 11 02 65253.750000
 1994 11 03 7254.149994
 1994 11 04 83252·750000
 1994 11 07 90251·839996
 1994 11 08 75252.119995
 1994 11 09 14251.690002
 1994 11 10 6250·589996
 1994 11 11 9249·380005
 1994 11 14 85250·389999
 1994 11 15 77250·860001
 1994 11 16 14250.520004
 1994 11 17 36249·580002
 1994 11 18 44248.580002
 1994 11 21 77246·789993
 1994 11 22 18242.259995
 1994 11 23 13240·610001
 1994 11 25 27242.029999
 1994 11 28 23242.690002
 1994 11 29 57243.690002
 1994 11 30 9244.250000
 1994 12 01 37242·029999
 1994 12 02 44242.809998
 1994 12 05 93242.929993
 1994 12 06 20242·210007
 1994 12 07 96240.169998
 1994 12 08 99236.089996
 1994 12 09 14235.160004
 1994 12 12 64235·490005
 1994 12 13 57235·839996
 1994 12 14 68237.880005
 1994 12 15 34241.199997
 1994 12 16 85241·000000
 1994 12 19 95240·440002
 1994 12 20 58240·610001
 1994 12 21 89243·309998
 1994 12 22 52243.610001
 1994 12 23 9244·729996
 1994 12 27 1245.929993
 1994 12 28 44245.270004
 1994 12 29 59246·889999
 1994 12 30 26250.360001
 1995 01 03  53247.240005
 1995 01 04  85247·649994
 1995 01 05  27247·460007
 1995 01 06  95248·080002
 1995 01 09  96248·369995
 1995 01 10  26248.979996
 1995 01 11  98248·160004
 1995 01 12  92248.270004
 1995 01 13  37249.949997
 1995 01 16  5251·720001
 1995 01 17  41252·919998
 1995 01 18  18252.309998
 1995 01 19  7251.009995
 1995 01 20  84249.639999
 1995 01 23  52248.070007
 1995 01 24  98248.940002
 1995 01 25  64248.800003
 1995 01 26  52248.080002
 1995 01 27  49248.470001
 1995 01 30  82246·559998
 1995 01 31  88246·850006
 1995 02 01  21247·500000
 1995 02 02  77248.619995
 1995 02 03  45250·779999
 1995 02 06  86252·440002
 1995 02 07  29252·970001
 1995 02 08  4253·789993
 1995 02 09  89254.279999
 1995 02 10  90255·419998
 1995 02 13  39255.529999
 1995 02 14  24255·240005
 1995 02 15  38257·470001
 1995 02 16  56255·929993
 1995 02 17  39254·710007
 1995 02 21  57253·860001
 1995 02 22  42253.940002
 1995 02 23  67254.949997
 1995 02 24  42255.470001
 1995 02 27  47253.860001
 1995 02 28  78256·570007
 1995 03 01  28256·049988
 1995 03 02  86256·160004
 1995 03 03  63256.899994
 1995 03 06  46255·809998
 1995 03 07  72254.130005
 1995 03 08  33254·869995
 1995 03 09  99254·789993
 1995 03 10  70256·010010
 1995 03 13  55256.179993
 1995 03 14  72257.260010
 1995 03 15  74257·390015
 1995 03 16  2258.179993
 1995 03 17  59257.320007
 1995 03 20  16257.829987
 1995 03 21  33257.149994
 1995 03 22  16256.790009
 1995 03 23  90257.529999
 1995 03 24  2258·850006
 1995 03 27  45259·850006
 1995 03 28  14260.269989
 1995 03 29  81259.899994
 1995 03 30  92260·279999
 1995 03 31  3260.769989
 1995 04 03  20260.809998
 1995 04 04  86260.750000
 1995 04 05  77261·209991
 1995 04 06  27261·230011
 1995 04 07  85260.019989
 1995 04 10  90261·609985
 1995 04 11  67262.529999
 1995 04 12  61262.959991
 1995 04 13  85263·980011
 1995 04 17  97263·959991
 1995 04 18  0262·799988
 1995 04 19  74260·600006
 1995 04 20  19261·250000
 1995 04 21  39262.510010
 1995 04 24  41263.700012
 1995 04 25  60263.970001
 1995 04 26  13264·890015
 1995 04 27  74265·700012
 1995 04 28  76266·170013
 1995 05 01  39265.940002
 1995 05 02  18265.899994
 1995 05 03  83266.839996
 1995 05 04  19265.660004
 1995 05 05  54265.619995
 1995 05 08  8267.010010
 1995 05 09  72266.559998
 1995 05 10  8267.769989
 1995 05 11  75268.940002
 1995 05 12  85269.850006
 1995 05 15  73270.929993
 1995 05 16  4272·170013
 1995 05 17  96272·790009
 1995 05 18  74270·950012
 1995 05 19  44270·549988
 1995 05 22  97271.579987
 1995 05 23  36272·929993
 1995 05 24  24272.440002
 1995 05 25  64271·959991
 1995 05 26  99270.570007
 1995 05 30  39269·149994
 1995 05 31  12270.250000
 1995 06 01  42271·480011
 1995 06 02  48272.269989
 1995 06 05  74274.220001
 1995 06 06  38274.690002
 1995 06 07  8274·809998
 1995 06 08  7275·730011
 1995 06 09  36275·209991
 1995 06 12  27276.450012
 1995 06 13  20278·230011
 1995 06 14  64278·850006
 1995 06 15  43280·290009
 1995 06 16  29280·809998
 1995 06 19  58282.230011
 1995 06 20  31282·540009
 1995 06 21  40282·750000
 1995 06 22  21284.369995
 1995 06 23  31284.019989
 1995 06 26  47281.309998
 1995 06 27  95280.290009
 1995 06 28  2279.940002
 1995 06 29  68281·079987
 1995 06 30  74283.630005
 1995 07 03  4283·739990
 1995 07 05  98284.769989
 1995 07 06  28286·350006
 1995 07 07  1289·350006
 1995 07 10  85290.670013
 1995 07 11  58291.049988
 1995 07 12  91293.769989
 1995 07 13  40294.670013
 1995 07 14  82294.880005
 1995 07 17  60295·959991
 1995 07 18  64293·589996
 1995 07 19  29287·070007
 1995 07 20  64289·420013
 1995 07 21  2290.529999
 1995 07 24  79293.390015
 1995 07 25  31294·700012
 1995 07 26  26296·100006
 1995 07 27  11298·750000
 1995 07 28  92299.230011
 1995 07 31  34299·720001
 1995 08 01  86298.329987
 1995 08 02  37297.829987
 1995 08 03  86297.369995
 1995 08 04  51298.269989
 1995 08 07  90299.140015
 1995 08 08  54298.809998
 1995 08 09  66299.579987
 1995 08 10  19299·239990
 1995 08 11  5299.079987
 1995 08 14  64300·269989
 1995 08 15  65300.670013
 1995 08 16  2302.350006
 1995 08 17  26303.649994
 1995 08 18  92304·299988
 1995 08 21  39305·480011
 1995 08 22  88304.320007
 1995 08 23  73304.510010
 1995 08 24  89303·720001
 1995 08 25  69304.359985
 1995 08 28  89303·320007
 1995 08 29  89301.500000
 1995 08 30  29303.260010
 1995 08 31  63305·309998
 1995 09 01  43306·170013
 1995 09 05  43308.309998
 1995 09 06  13310.549988
 1995 09 07  52312·130005
 1995 09 08  13314.420013
 1995 09 11  30314·899994
 1995 09 12  66315.559998
 1995 09 13  92315.970001
 1995 09 14  88316.119995
 1995 09 15  69314.290009
 1995 09 18  40313·339996
 1995 09 19  65313·869995
 1995 09 20  79314·809998
 1995 09 21  4313·600006
 1995 09 22  8312.049988
 1995 09 25  79310.160004
 1995 09 26  25308.959991
 1995 09 27  4305·850006
 1995 09 28  72308.459991
 1995 09 29  64310.380005
 1995 10 02  89306.989990
 1995 10 03  63304·000000
 1995 10 04  58300·820007
 1995 10 05  77301·209991
 1995 10 06  58301·820007
 1995 10 09  0296.640015
 1995 10 10  14294·609985
 1995 10 11  0297·910004
 1995 10 12  46300·619995
 1995 10 13  60302·070007
 1995 10 16  18302·200012
 1995 10 17  39302.700012
 1995 10 18  90304·049988
 1995 10 19  12303.420013
 1995 10 20  69302·820007
 1995 10 23  26301·100006
 1995 10 24  54300.850006
 1995 10 25  49297·839996
 1995 10 26  92294·630005
 1995 10 27  18294·549988
 1995 10 30  24296·239990
 1995 10 31  92296·250000
 1995 11 01  38297.700012
 1995 11 02  97300.989990
 1995 11 03  15302.790009
 1995 11 06  83302·720001
 1995 11 07  83301·450012
 1995 11 08  68302·299988
 1995 11 09  64303.959991
 1995 11 10  92304·320007
 1995 11 13  26303·600006
 1995 11 14  64301·519989
 1995 11 15  33301.459991
 1995 11 16  14302·799988
 1995 11 17  94303·839996
 1995 11 20  42302·220001
 1995 11 21  12301·119995
 1995 11 22  67301.239990
 1995 11 24  36302·260010
 1995 11 27  82303·230011
 1995 11 28  11304.619995
 1995 11 29  96306·720001
 1995 11 30  28308·579987
 1995 12 01  92309.739990
 1995 12 04  71312·510010
 1995 12 05  70313·109985
 1995 12 06  70312.670013
 1995 12 07  3310.959991
 1995 12 08  52311.549988
 1995 12 11  83312·070007
 1995 12 12  88311·559998
 1995 12 13  72312.589996
 1995 12 14  44312·529999
 1995 12 15  53310·420013
 1995 12 18  33303·720001
 1995 12 19  80306·000000
 1995 12 20  60308·829987
 1995 12 21  26310·670013
 1995 12 22  78312·309998
 1995 12 26  35312·829987
 1995 12 27  36314.070007
 1995 12 28  70313·989990
 1995 12 29  26315·970001
 1996 01 02 67316·809998
 1996 01 03 36315·209991
 1996 01 04 80310·769989
 1996 01 05 1312·190002
 1996 01 08 34312.390015
 1996 01 09 48307.399994
 1996 01 10 74302·910004
 1996 01 11 53305.720001
 1996 01 12 16305.140015
 1996 01 15 85302.130005
 1996 01 16 97301·750000
 1996 01 17 59302·619995
 1996 01 18 22304·010010
 1996 01 19 84305.279999
 1996 01 22 18307.170013
 1996 01 23 18308·309998
 1996 01 24 82310·429993
 1996 01 25 9310.559998
 1996 01 26 31311.220001
 1996 01 29 56311·820007
 1996 01 30 52313·380005
 1996 01 31 48315·380005
 1996 02 01 55317.320007
 1996 02 02 23317·720001
 1996 02 05 16318·459991
 1996 02 06 12320.149994
 1996 02 07 34319.410004
 1996 02 08 94320.470001
 1996 02 09 78321·119995
 1996 02 12 41321·410004
 1996 02 13 38319·820007
 1996 02 14 71321.070007
 1996 02 15 72320·750000
 1996 02 16 97321.589996
 1996 02 20 60318.910004
 1996 02 21 78321.339996
 1996 02 22 53325.140015
 1996 02 23 68325·760010
 1996 02 26 20325·299988
 1996 02 27 66324.850006
 1996 02 28 3325.260010
 1996 02 29 67324·929993
 1996 03 01 62324·100006
 1996 03 04 10325·559998
 1996 03 05 29326.850006
 1996 03 06 31327·109985
 1996 03 07 55327.420013
 1996 03 08 11319.209991
 1996 03 11 62322·070007
 1996 03 12 24321.019989
 1996 03 13 93323.459991
 1996 03 14 93325.079987
 1996 03 15 60325.079987
 1996 03 18 34328.670013
 1996 03 19 95328.929993
 1996 03 20 8328.339996
 1996 03 21 3328·869995
 1996 03 22 73329·480011
 1996 03 25 6327·720001
 1996 03 26 31327·709991
 1996 03 27 98328·489990
 1996 03 28 80328·820007
 1996 03 29 94330·769989
 1996 04 01 62332·440002
 1996 04 02 78333.230011
 1996 04 03 16334·070007
 1996 04 04 54334·790009
 1996 04 08 26330.709991
 1996 04 09 98332·429993
 1996 04 10 71331·029999
 1996 04 11 5329·470001
 1996 04 12 75331.179993
 1996 04 15 41333·519989
 1996 04 16 57335·570007
 1996 04 17 91334.850006
 1996 04 18 82337·459991
 1996 04 19 12338·510010
 1996 04 22 11340·989990
 1996 04 23 81343·519989
 1996 04 24 50344.640015
 1996 04 25 45346.239990
 1996 04 26 98347.829987
 1996 04 29 70348.220001
 1996 04 30 2348·279999
 1996 05 01 94350·279999
 1996 05 02 4345.940002
 1996 05 03 75346·850006
 1996 05 06 90346·869995
 1996 05 07 42345·660004
 1996 05 08 42345.190002
 1996 05 09 43347.630005
 1996 05 10 89351·149994
 1996 05 13 96354·500000
 1996 05 14 51357.459991
 1996 05 15 41358·109985
 1996 05 16 99358·760010
 1996 05 17 87360·630005
 1996 05 20 94363.070007
 1996 05 21 63363·040009
 1996 05 22 45364·609985
 1996 05 23 71364.390015
 1996 05 24 57364·589996
 1996 05 28 30361·570007
 1996 05 29 79359.109985
 1996 05 30 31360·339996
 1996 05 31 55361.850006
 1996 06 03 85361·440002
 1996 06 04 75362.660004
 1996 06 05 73363.589996
 1996 06 06 25361·190002
 1996 06 07 97358·839996
 1996 06 10 34359.739990
 1996 06 11 29359·410004
 1996 06 12 29359.649994
 1996 06 13 61357·399994
 1996 06 14 81355·079987
 1996 06 17 55353.929993
 1996 06 18 57349.049988
 1996 06 19 95347.200012
 1996 06 20 67344·160004
 1996 06 21 33345.209991
 1996 06 24 20346·820007
 1996 06 25 44344.440002
 1996 06 26 67339.809998
 1996 06 27 70341.950012
 1996 06 28 56346·609985
 1996 07 01 76347·720001
 1996 07 02 81346.940002
 1996 07 03 97344·799988
 1996 07 05 29339·779999
 1996 07 08 87336.679993
 1996 07 09 35336.440002
 1996 07 10 71332·709991
 1996 07 11 27324.579987
 1996 07 12 95323.690002
 1996 07 15 79314·720001
 1996 07 16 73310.119995
 1996 07 17 61318·190002
 1996 07 18 43322·920013
 1996 07 19 89321.540009
 1996 07 22 11317.649994
 1996 07 23 71311.720001
 1996 07 24 3307·769989
 1996 07 25 64311·579987
 1996 07 26 15314·570007
 1996 07 29 19313.119995
 1996 07 30 66313.540009
 1996 07 31 31316·000000
 1996 08 01 43319.420013
 1996 08 02 93324.410004
 1996 08 05 54324·739990
 1996 08 06 40325.299988
 1996 08 07 76327·549988
 1996 08 08 5327.350006
 1996 08 09 9327.440002
 1996 08 12 66327.369995
 1996 08 13 21325.630005
 1996 08 14 94326.720001
 1996 08 15 1327.679993
 1996 08 16 9328·910004
 1996 08 19 9329.339996
 1996 08 20 23329.200012
 1996 08 21 25328·940002
 1996 08 22 95331·410004
 1996 08 23 98331.769989
 1996 08 26 79331·519989
 1996 08 27 98333·750000
 1996 08 28 75335.609985
 1996 08 29 67334.510010
 1996 08 30 76333·880005
 1996 09 03 66333·380005
 1996 09 04 23334·559998
 1996 09 05 26331·589996
 1996 09 06 51334·100006
 1996 09 09 98335.630005
 1996 09 10 40336·279999
 1996 09 11 4336.700012
 1996 09 12 67338.140015
 1996 09 13 87340.790009
 1996 09 16 52342.290009
 1996 09 17 59342.250000
 1996 09 18 12341·579987
 1996 09 19 52341·329987
 1996 09 20 8342·820007
 1996 09 23 72341.589996
 1996 09 24 99342.660004
 1996 09 25 39343·720001
 1996 09 26 85345·000000
 1996 09 27 49345.519989
 1996 09 30 66346.390015
 1996 10 01 16345.329987
 1996 10 02 83348.190002
 1996 10 03 24347.239990
 1996 10 04 75349.299988
 1996 10 07 77348·829987
 1996 10 08 26347.359985
 1996 10 09 51346.100006
 1996 10 10 15346·640015
 1996 10 11 41347.890015
 1996 10 14 66349·000000
 1996 10 15 14349·010010
 1996 10 16 99348.359985
 1996 10 17 53348·200012
 1996 10 18 78347·850006
 1996 10 21 17346.100006
 1996 10 22 64342·820007
 1996 10 23 82342.929993
 1996 10 24 62343.079987
 1996 10 25 94342·970001
 1996 10 28 73340·100006
 1996 10 29 21338·049988
 1996 10 30 43338·179993
 1996 10 31 1340.570007
 1996 11 01 14339·760010
 1996 11 04 90339·910004
 1996 11 05 73339·859985
 1996 11 06 19342.440002
 1996 11 07 1344·290009
 1996 11 08 34344·559998
 1996 11 11 26345.700012
 1996 11 12 54346.130005
 1996 11 13 70346.109985
 1996 11 14 20347.260010
 1996 11 15 2346.519989
 1996 11 18 40345.940002
 1996 11 19 85346.950012
 1996 11 20 44347·529999
 1996 11 21 28347·179993
 1996 11 22 32349·920013
 1996 11 25 34352·290009
 1996 11 26 24351·380005
 1996 11 27 53352·670013
 1996 11 29 12354·109985
 1996 12 02 30355·339996
 1996 12 03 5357.829987
 1996 12 04 53358·100006
 1996 12 05 86359·049988
 1996 12 06 10355·500000
 1996 12 09 56360.489990
 1996 12 10 29361.299988
 1996 12 11 86357·700012
 1996 12 12 37356.380005
 1996 12 13 70354.179993
 1996 12 16 5350.480011
 1996 12 17 70350.130005
 1996 12 18 0353·079987
 1996 12 19 68356·100006
 1996 12 20 33356.709991
 1996 12 23 18355.420013
 1996 12 24 11355.869995
 1996 12 26 93357.720001
 1996 12 27 87359.170013
 1996 12 30 37359.989990
 1996 12 31 8362·609985
 1997 01 02  14358·959991
 1997 01 03  67361.850006
 1997 01 06  58362·309998
 1997 01 07  54364.160004
 1997 01 08  25364.170013
 1997 01 09  0365·589996
 1997 01 10  39366·089996
 1997 01 13  36365·850006
 1997 01 14  46367.519989
 1997 01 15  36367.190002
 1997 01 16  62366.920013
 1997 01 17  69367.880005
 1997 01 20  21369.350006
 1997 01 21  50370.320007
 1997 01 22  31370.649994
 1997 01 23  89370·459991
 1997 01 24  19368.140015
 1997 01 27  42365·519989
 1997 01 28  81366.470001
 1997 01 29  60366·250000
 1997 01 30  34368.290009
 1997 01 31  38369·450012
 1997 02 03  66369·529999
 1997 02 04  69368.320007
 1997 02 05  85365·489990
 1997 02 06  88365·480011
 1997 02 07  69366.750000
 1997 02 10  29364.149994
 1997 02 11  16362.750000
 1997 02 12  68365·399994
 1997 02 13  96368.179993
 1997 02 14  79369.130005
 1997 02 18  97370·049988
 1997 02 19  78370.170013
 1997 02 20  78367.559998
 1997 02 21  80366·369995
 1997 02 24  21366·450012
 1997 02 25  43366·790009
 1997 02 26  74363·850006
 1997 02 27  22361.149994
 1997 02 28  8360·049988
 1997 03 03  15360·489990
 1997 03 04  63361.910004
 1997 03 05  16363·929993
 1997 03 06  2363·799988
 1997 03 07  67365.459991
 1997 03 10  54367.089996
 1997 03 11  2367.869995
 1997 03 12  72364.399994
 1997 03 13  1360·059998
 1997 03 14  77361·040009
 1997 03 17  40357·369995
 1997 03 18  12354.929993
 1997 03 19  42351·790009
 1997 03 20  89352·309998
 1997 03 21  21351.730011
 1997 03 24  41349.480011
 1997 03 25  40350·700012
 1997 03 26  71352·309998
 1997 03 27  56348·950012
 1997 03 31  4342·559998
 1997 04 01  71340·880005
 1997 04 02  32337.790009
 1997 04 03  83336.380005
 1997 04 04  69340.839996
 1997 04 07  35344.910004
 1997 04 08  1345.970001
 1997 04 09  65346·730011
 1997 04 10  31345·160004
 1997 04 11  57339·250000
 1997 04 14  35338·609985
 1997 04 15  90340.779999
 1997 04 16  9340.239990
 1997 04 17  89340·429993
 1997 04 18  17341.739990
 1997 04 21  72338.269989
 1997 04 22  47338.089996
 1997 04 23  5338·399994
 1997 04 24  53338·519989
 1997 04 25  47335.850006
 1997 04 28  14336.100006
 1997 04 29  5340·579987
 1997 04 30  75343·000000
 1997 05 01  79345.660004
 1997 05 02  4353·980011
 1997 05 05  16362.429993
 1997 05 06  39361.730011
 1997 05 07  56360.220001
 1997 05 08  37360.100006
 1997 05 09  87361.420013
 1997 05 12  26363·760010
 1997 05 13  90363·559998
 1997 05 14  56364.480011
 1997 05 15  94365.910004
 1997 05 16  44365.279999
 1997 05 19  20366.570007
 1997 05 20  31368.200012
 1997 05 21  37370·059998
 1997 05 22  25371·459991
 1997 05 23  8375.670013
 1997 05 27  56376.739990
 1997 05 28  42377·790009
 1997 05 29  24378.429993
 1997 05 30  42380·760010
 1997 06 02  49383·519989
 1997 06 03  59383.279999
 1997 06 04  23382·670013
 1997 06 05  36384·989990
 1997 06 06  56387.140015
 1997 06 09  63387.899994
 1997 06 10  30387·309998
 1997 06 11  26387·619995
 1997 06 12  45389.540009
 1997 06 13  55392.070007
 1997 06 16  75392.200012
 1997 06 17  76392.549988
 1997 06 18  11392.459991
 1997 06 19  61396.489990
 1997 06 20  16393·600006
 1997 06 23  74390.820007
 1997 06 24  72393.299988
 1997 06 25  30391.220001
 1997 06 26  33390·269989
 1997 06 27  33392·529999
 1997 06 30  73396·369995
 1997 07 01  38394·130005
 1997 07 02  34394.720001
 1997 07 03  91396.170013
 1997 07 07  82396·260010
 1997 07 08  85398·279999
 1997 07 09  51397·399994
 1997 07 10  9399.149994
 1997 07 11  95402·260010
 1997 07 14  97403.850006
 1997 07 15  39406.390015
 1997 07 16  77410.220001
 1997 07 17  29408·109985
 1997 07 18  24405·890015
 1997 07 21  81403.440002
 1997 07 22  8406.160004
 1997 07 23  30407·640015
 1997 07 24  42408·190002
 1997 07 25  83408·540009
 1997 07 28  38408.679993
 1997 07 29  66409·880005
 1997 07 30  51413·440002
 1997 07 31  77414.480011
 1997 08 01  32414·209991
 1997 08 04  32415.630005
 1997 08 05  76418.320007
 1997 08 06  19420.730011
 1997 08 07  76420·119995
 1997 08 08  47414.190002
 1997 08 11  68412.640015
 1997 08 12  92411.420013
 1997 08 13  84411.640015
 1997 08 14  54411·869995
 1997 08 15  2408.579987
 1997 08 18  1408.730011
 1997 08 19  94413·790009
 1997 08 20  23419.070007
 1997 08 21  79417.040009
 1997 08 22  79415·730011
 1997 08 25  69418·089996
 1997 08 26  48418·309998
 1997 08 27  23420.839996
 1997 08 28  81421·589996
 1997 08 29  96423.429993
 1997 09 02  49428.049988
 1997 09 03  86428·790009
 1997 09 04  91429·709991
 1997 09 05  88433.040009
 1997 09 08  69435·989990
 1997 09 09  42437.750000
 1997 09 10  13436.899994
 1997 09 11  84435.929993
 1997 09 12  77440·089996
 1997 09 15  93440.170013
 1997 09 16  81445.179993
 1997 09 17  45446·149994
 1997 09 18  68446.500000
 1997 09 19  63447·170013
 1997 09 22  50448·980011
 1997 09 23  61449·420013
 1997 09 24  61448·579987
 1997 09 25  2447·920013
 1997 09 26  3448.880005
 1997 09 29  44451.309998
 1997 09 30  99453·820007
 1997 10 01  87454·690002
 1997 10 02  45456.940002
 1997 10 03  31459·519989
 1997 10 06  53461·700012
 1997 10 07  18463.779999
 1997 10 08  9463.660004
 1997 10 09  86464·549988
 1997 10 10  16465·029999
 1997 10 13  20465·209991
 1997 10 14  51463.970001
 1997 10 15  97462.739990
 1997 10 16  8457.160004
 1997 10 17  43449.290009
 1997 10 20  52453.850006
 1997 10 21  76458·929993
 1997 10 22  71458·250000
 1997 10 23  63449.359985
 1997 10 24  21447·529999
 1997 10 27  62420·130005
 1997 10 28  77429·890015
 1997 10 29  80434·869995
 1997 10 30  87428.660004
 1997 10 31  17433.260010
 1997 11 03  18440·980011
 1997 11 04  20442·309998
 1997 11 05  8444·760010
 1997 11 06  29442·829987
 1997 11 07  14435·220001
 1997 11 10  32435.399994
 1997 11 11  65433.429993
 1997 11 12  11423.440002
 1997 11 13  9423.390015
 1997 11 14  93428·410004
 1997 11 17  66435.649994
 1997 11 18  1432·130005
 1997 11 19  73430.690002
 1997 11 20  3435.700012
 1997 11 21  41435.049988
 1997 11 24  62427.829987
 1997 11 25  99426.910004
 1997 11 26  87428.160004
 1997 11 28  47429·920013
 1997 12 01  82434·160004
 1997 12 02  6432·480011
 1997 12 03  96433·809998
 1997 12 04  66434.910004
 1997 12 05  73438.059998
 1997 12 08  39442·029999
 1997 12 09  4438·160004
 1997 12 10  5432.809998
 1997 12 11  74424·700012
 1997 12 12  66422.630005
 1997 12 15  13420·760010
 1997 12 16  95425.339996
 1997 12 17  47426·440002
 1997 12 18  83420·350006
 1997 12 19  47420.029999
 1997 12 22  93422·880005
 1997 12 23  80422·029999
 1997 12 24  7421.040009
 1997 12 26  58421·489990
 1997 12 29  80426·670013
 1997 12 30  87434.010010
 1997 12 31  84437·019989
 1998 01 02 20436·519989
 1998 01 05 63437·059998
 1998 01 06 5433·100006
 1998 01 07 82429·790009
 1998 01 08 34425.709991
 1998 01 09 75412.950012
 1998 01 12 96410·880005
 1998 01 13 96418·440002
 1998 01 14 25421·929993
 1998 01 15 70421.750000
 1998 01 16 50426·250000
 1998 01 20 44431·309998
 1998 01 21 44429·890015
 1998 01 22 32426.200012
 1998 01 23 78424.809998
 1998 01 26 70421.010010
 1998 01 27 66422.529999
 1998 01 28 66428.600006
 1998 01 29 19431·989990
 1998 01 30 45430·049988
 1998 02 02 91434·420013
 1998 02 03 5437.799988
 1998 02 04 35441.839996
 1998 02 05 62444·059998
 1998 02 06 46445.500000
 1998 02 09 4447.279999
 1998 02 10 15451·190002
 1998 02 11 40452·019989
 1998 02 12 79452.399994
 1998 02 13 47454·290009
 1998 02 17 71453.190002
 1998 02 18 23454.690002
 1998 02 19 67454·209991
 1998 02 20 38453.989990
 1998 02 23 41456.290009
 1998 02 24 81454.299988
 1998 02 25 10458·489990
 1998 02 26 10461·540009
 1998 02 27 88461.829987
 1998 03 02 7461·540009
 1998 03 03 34462·420013
 1998 03 04 20462·130005
 1998 03 05 1456·820007
 1998 03 06 21463·720001
 1998 03 09 88461.119995
 1998 03 10 49464·619995
 1998 03 11 91467·119995
 1998 03 12 67467·769989
 1998 03 13 49468·769989
 1998 03 16 4471.760010
 1998 03 17 97471·109985
 1998 03 18 13472·179993
 1998 03 19 16474·299988
 1998 03 20 16474·250000
 1998 03 23 81473.959991
 1998 03 24 55476.260010
 1998 03 25 15477·140015
 1998 03 26 43477.809998
 1998 03 27 32477.149994
 1998 03 30 12476.220001
 1998 03 31 96480·679993
 1998 04 01 65484.929993
 1998 04 02 63486.429993
 1998 04 03 26485.790009
 1998 04 06 35481·880005
 1998 04 07 90475·149994
 1998 04 08 11475·329987
 1998 04 09 69480·040009
 1998 04 13 33479.559998
 1998 04 14 48484·850006
 1998 04 15 39487.119995
 1998 04 16 33484.410004
 1998 04 17 13487·010010
 1998 04 20 97488·809998
 1998 04 21 35491·410004
 1998 04 22 37491·140015
 1998 04 23 28484.950012
 1998 04 24 19480·320007
 1998 04 27 12468·500000
 1998 04 28 27472·540009
 1998 04 29 52476.980011
 1998 04 30 19482.890015
 1998 05 01 8484.940002
 1998 05 04 71485.459991
 1998 05 05 86481.739990
 1998 05 06 30479.369995
 1998 05 07 86475.959991
 1998 05 08 63479·510010
 1998 05 11 55476·899994
 1998 05 12 8476·130005
 1998 05 13 33477·480011
 1998 05 14 23475.549988
 1998 05 15 9472.440002
 1998 05 18 36467.609985
 1998 05 19 63470.859985
 1998 05 20 94468·540009
 1998 05 21 24467.190002
 1998 05 22 18462.989990
 1998 05 26 14455.079987
 1998 05 27 46450.260010
 1998 05 28 0455·809998
 1998 05 29 88456·619995
 1998 06 01 47451.170013
 1998 06 02 73449·700012
 1998 06 03 64449.160004
 1998 06 04 1451·739990
 1998 06 05 52454.239990
 1998 06 08 94456.339996
 1998 06 09 64456.739990
 1998 06 10 40451.079987
 1998 06 11 42444.350006
 1998 06 12 52441·589996
 1998 06 15 76433.859985
 1998 06 16 11438.369995
 1998 06 17 53444.079987
 1998 06 18 18439·790009
 1998 06 19 2438·470001
 1998 06 22 46441·649994
 1998 06 23 49447.420013
 1998 06 24 86451·309998
 1998 06 25 65450.160004
 1998 06 26 1450·269989
 1998 06 29 17453.829987
 1998 06 30 74457.390015
 1998 07 01 17459·850006
 1998 07 02 58458.309998
 1998 07 06 72459.970001
 1998 07 07 27459.040009
 1998 07 08 33459.970001
 1998 07 09 24460·000000
 1998 07 10 50458·429993
 1998 07 13 13458·750000
 1998 07 14 14459·429993
 1998 07 15 30461.980011
 1998 07 16 14463.640015
 1998 07 17 28462·359985
 1998 07 20 84461.920013
 1998 07 21 32456·140015
 1998 07 22 53450.929993
 1998 07 23 89442·329987
 1998 07 24 95438·579987
 1998 07 27 14433.160004
 1998 07 28 79427.540009
 1998 07 29 42426.190002
 1998 07 30 21429·500000
 1998 07 31 80419·750000
 1998 08 03 30413.359985
 1998 08 04 55401·630005
 1998 08 05 63398.690002
 1998 08 06 64406.619995
 1998 08 07 70415·799988
 1998 08 10 23411.640015
 1998 08 11 46400.600006
 1998 08 12 20408.549988
 1998 08 13 85403·829987
 1998 08 14 64402.790009
 1998 08 17 21403·959991
 1998 08 18 32411.290009
 1998 08 19 89405.839996
 1998 08 20 23401·730011
 1998 08 21 64395·640015
 1998 08 24 6393.700012
 1998 08 25 19389·760010
 1998 08 26 70380·420013
 1998 08 27 73366·100006
 1998 08 28 73358.540009
 1998 08 31 39337.950012
 1998 09 01 97346·190002
 1998 09 02 76352·649994
 1998 09 03 90346·290009
 1998 09 04 37347.070007
 1998 09 08 24361.929993
 1998 09 09 22352·690002
 1998 09 10 39344.970001
 1998 09 11 25353·619995
 1998 09 14 96357·720001
 1998 09 15 86357.730011
 1998 09 16 26359·850006
 1998 09 17 41355.290009
 1998 09 18 81363.260010
 1998 09 21 70362.640015
 1998 09 22 83368·239990
 1998 09 23 49376.000000
 1998 09 24 74370·250000
 1998 09 25 98369·019989
 1998 09 28 67368.010010
 1998 09 29 35365·799988
 1998 09 30 94363.589996
 1998 10 01 21350·040009
 1998 10 02 59349.709991
 1998 10 05 14336.799988
 1998 10 06 85332·549988
 1998 10 07 14322·230011
 1998 10 08 65310·279999
 1998 10 09 22318.399994
 1998 10 12 15325.619995
 1998 10 13 78320·329987
 1998 10 14 19324.980011
 1998 10 15 23334.809998
 1998 10 16 80342.869995
 1998 10 19 38352·450012
 1998 10 20 75358·309998
 1998 10 21 4359·940002
 1998 10 22 99366·399994
 1998 10 23 45367·049988
 1998 10 26 16372.070007
 1998 10 27 79371·500000
 1998 10 28 14371.470001
 1998 10 29 73374·480011
 1998 10 30 49378.160004
 1998 11 02 85386.820007
 1998 11 03 97387·559998
 1998 11 04 23392.959991
 1998 11 05 5396·790009
 1998 11 06 86400.320007
 1998 11 09 40398.429993
 1998 11 10 21396·859985
 1998 11 11 40393·470001
 1998 11 12 69392.200012
 1998 11 13 63389.359985
 1998 11 16 17390.420013
 1998 11 17 37389·429993
 1998 11 18 47392.119995
 1998 11 19 10394·369995
 1998 11 20 86394·290009
 1998 11 23 2398.149994
 1998 11 24 57396·600006
 1998 11 25 51399.320007
 1998 11 27 29402·089996
 1998 11 30 66397.750000
 1998 12 01 64398.739990
 1998 12 02 78397·489990
 1998 12 03 71395.000000
 1998 12 04 87398.369995
 1998 12 07 54401·170013
 1998 12 08 13401.480011
 1998 12 09 63401.959991
 1998 12 10 46396.500000
 1998 12 11 41395·369995
 1998 12 14 97387.940002
 1998 12 15 80389.570007
 1998 12 16 49389·850006
 1998 12 17 63393.779999
 1998 12 18 2397.420013
 1998 12 21 22401.829987
 1998 12 22 28400.239990
 1998 12 23 82404.790009
 1998 12 24 20405·559998
 1998 12 28 14408.279999
 1998 12 29 41410.410004
 1998 12 30 86411·910004
 1998 12 31 72421.959991
 1999 01 04  8421.260010
 1999 01 05  67422.089996
 1999 01 06  88427·790009
 1999 01 07  0427·829987
 1999 01 08  78431.230011
 1999 01 11  15433.130005
 1999 01 12  26427·359985
 1999 01 13  75424·859985
 1999 01 14  25420.100006
 1999 01 15  16427·049988
 1999 01 19  64430.890015
 1999 01 20  91430·619995
 1999 01 21  75424.049988
 1999 01 22  26422.440002
 1999 01 25  88422.109985
 1999 01 26  66425·329987
 1999 01 27  77421.119995
 1999 01 28  27423·970001
 1999 01 29  12427·220001
 1999 02 01  45426.079987
 1999 02 02  7421.730011
 1999 02 03  26423.739990
 1999 02 04  73417·790009
 1999 02 05  96412·720001
 1999 02 08  66411.329987
 1999 02 09  54403.130005
 1999 02 10  35397.959991
 1999 02 11  15406·160004
 1999 02 12  78398.440002
 1999 02 16  68396.399994
 1999 02 17  86389·540009
 1999 02 18  20391·089996
 1999 02 19  95392·299988
 1999 02 22  49397·820007
 1999 02 23  38399·010010
 1999 02 24  55395.260010
 1999 02 25  91392.690002
 1999 02 26  5392.260010
 1999 03 01  29394.390015
 1999 03 02  90394·429993
 1999 03 03  68391·950012
 1999 03 04  67394.019989
 1999 03 05  22398.010010
 1999 03 08  18400.059998
 1999 03 09  49399·200012
 1999 03 10  92401·119995
 1999 03 11  5401·079987
 1999 03 12  59398·380005
 1999 03 15  87400.839996
 1999 03 16  60399.170013
 1999 03 17  90398·429993
 1999 03 18  57399·549988
 1999 03 19  55396·579987
 1999 03 22  79393·200012
 1999 03 23  17383·369995
 1999 03 24  80384·399994
 1999 03 25  56392·989990
 1999 03 26  81393.920013
 1999 03 29  47399·760010
 1999 03 30  24398·779999
 1999 03 31  13397·630005
 1999 04 01  22398·739990
 1999 04 05  69402·290009
 1999 04 06  7401.079987
 1999 04 07  78397.769989
 1999 04 08  84399·890015
 1999 04 09  95405·859985
 1999 04 12  74412·320007
 1999 04 13  25417·239990
 1999 04 14  73417·390015
 1999 04 15  64417.769989
 1999 04 16  93421·579987
 1999 04 19  55412·410004
 1999 04 20  21415·339996
 1999 04 21  38426·570007
 1999 04 22  59428·850006
 1999 04 23  94431·730011
 1999 04 26  84434.970001
 1999 04 27  4435.160004
 1999 04 28  91433.529999
 1999 04 29  92432·850006
 1999 04 30  45432·809998
 1999 05 03  77433.279999
 1999 05 04  33432.589996
 1999 05 05  24434·269989
 1999 05 06  10433·380005
 1999 05 07  94436.109985
 1999 05 10  54441.850006
 1999 05 11  91446.809998
 1999 05 12  11449·260010
 1999 05 13  17450·839996
 1999 05 14  48443·130005
 1999 05 17  18441·350006
 1999 05 18  3442·450012
 1999 05 19  36446.140015
 1999 05 20  34448·019989
 1999 05 21  56449.140015
 1999 05 24  70440·390015
 1999 05 25  61434.450012
 1999 05 26  58435·410004
 1999 05 27  79432.920013
 1999 05 28  17438·679993
 1999 06 01  32437.459991
 1999 06 02  86436.739990
 1999 06 03  89435·980011
 1999 06 04  76442·329987
 1999 06 07  12446·649994
 1999 06 08  15443·760010
 1999 06 09  10445.190002
 1999 06 10  4442.269989
 1999 06 11  88438·010010
 1999 06 14  63431.529999
 1999 06 15  93434·010010
 1999 06 16  82441·200012
 1999 06 17  72443.380005
 1999 06 18  74445·049988
 1999 06 21  14449·440002
 1999 06 22  18447.329987
 1999 06 23  4447·040009
 1999 06 24  17443·160004
 1999 06 25  73443.109985
 1999 06 28  42448·609985
 1999 06 29  46454·079987
 1999 06 30  86457·679993
 1999 07 01  95454.420013
 1999 07 02  11456·510010
 1999 07 06  85456·549988
 1999 07 07  1452·690002
 1999 07 08  30454·750000
 1999 07 09  8457·980011
 1999 07 12  35459.299988
 1999 07 13  6458.109985
 1999 07 14  54461·459991
 1999 07 15  38465.799988
 1999 07 16  34465·260010
 1999 07 19  69461.369995
 1999 07 20  68453·549988
 1999 07 21  33454·630005
 1999 07 22  44451.489990
 1999 07 23  85448·380005
 1999 07 26  97442·869995
 1999 07 27  51446·480011
 1999 07 28  54446.609985
 1999 07 29  74441·579987
 1999 07 30  90444.769989
 1999 08 02  71442·630005
 1999 08 03  76436·279999
 1999 08 04  79429·700012
 1999 08 05  25429.750000
 1999 08 06  2428·040009
 1999 08 09  48425.890015
 1999 08 10  69422.820007
 1999 08 11  0428·190002
 1999 08 12  75428·820007
 1999 08 13  32434·049988
 1999 08 16  39433.820007
 1999 08 17  41436.000000
 1999 08 18  46433·100006
 1999 08 19  18432·769989
 1999 08 20  7434.380005
 1999 08 23  0437.250000
 1999 08 24  98437.119995
 1999 08 25  18437·859985
 1999 08 26  18436.019989
 1999 08 27  50432.450012
 1999 08 30  36427·359985
 1999 08 31  69427·829987
 1999 09 01  41430.989990
 1999 09 02  93427·420013
 1999 09 03  93435.970001
 1999 09 07  35438.239990
 1999 09 08  70435.899994
 1999 09 09  54437·769989
 1999 09 10  24441·190002
 1999 09 13  3439.649994
 1999 09 14  25438·239990
 1999 09 15  83436·329987
 1999 09 16  12430·250000
 1999 09 17  87434·450012
 1999 09 20  48433.200012
 1999 09 21  56426.500000
 1999 09 22  64427.529999
 1999 09 23  24420.209991
 1999 09 24  11417.089996
 1999 09 27  73421·859985
 1999 09 28  10418.489990
 1999 09 29  77421.519989
 1999 09 30  6427.299988
 1999 10 01  59423·529999
 1999 10 04  9426·609985
 1999 10 05  34426·010010
 1999 10 06  52429.760010
 1999 10 07  65428.109985
 1999 10 08  40427·709991
 1999 10 11  8430·190002
 1999 10 12  95424·679993
 1999 10 13  67419.320007
 1999 10 14  11419.309998
 1999 10 15  37414.700012
 1999 10 18  3408.899994
 1999 10 19  64410.929993
 1999 10 20  54413.940002
 1999 10 21  84414·269989
 1999 10 22  69418·690002
 1999 10 25  82417·760010
 1999 10 26  25415.790009
 1999 10 27  36416.769989
 1999 10 28  15422.809998
 1999 10 29  71428·640015
 1999 11 01  5431.820007
 1999 11 02  7432·390015
 1999 11 03  82438·459991
 1999 11 04  8439·899994
 1999 11 05  2442·410004
 1999 11 08  34445.070007
 1999 11 09  42446·279999
 1999 11 10  91448.720001
 1999 11 11  48447.489990
 1999 11 12  80449.690002
 1999 11 15  87452.970001
 1999 11 16  47456·880005
 1999 11 17  98457·070007
 1999 11 18  34462.040009
 1999 11 19  37461.269989
 1999 11 22  26460·769989
 1999 11 23  34454.450012
 1999 11 24  7455.929993
 1999 11 26  36458·940002
 1999 11 29  4456.950012
 1999 11 30  63454·079987
 1999 12 01  39453·670013
 1999 12 02  53460.440002
 1999 12 03  80464·579987
 1999 12 06  17465·750000
 1999 12 07  91465·700012
 1999 12 08  83468·839996
 1999 12 09  80464·899994
 1999 12 10  52466.709991
 1999 12 13  52470·380005
 1999 12 14  44462.750000
 1999 12 15  55461·320007
 1999 12 16  50465·260010
 1999 12 17  35466·209991
 1999 12 20  81467.190002
 1999 12 21  80475·790009
 1999 12 22  18477·940002
 1999 12 23  77482·429993
 1999 12 27  62484·459991
 1999 12 28  55488.480011
 1999 12 29  87497.010010
 1999 12 30  41496·589996
 1999 12 31  83504·750000
 2000 01 03 6496.420013
 2000 01 04 13478.380005
 2000 01 05 16478.829987
 2000 01 06 61475.339996
 2000 01 07 83488.309998
 2000 01 10 80501.890015
 2000 01 11 14492·609985
 2000 01 12 42490·040009
 2000 01 13 62501.190002
 2000 01 14 92507·559998
 2000 01 18 73513.460022
 2000 01 19 94520.020020
 2000 01 20 42527.280029
 2000 01 21 82533.940002
 2000 01 24 56522.950012
 2000 01 25 11521.590027
 2000 01 26 50521.039978
 2000 01 27 7517.020020
 2000 01 28 51504.619995
 2000 01 31 13496·230011
 2000 02 01 35503·750000
 2000 02 02 47509.890015
 2000 02 03 71521·630005
 2000 02 04 44525.520020
 2000 02 07 73532·390015
 2000 02 08 10537.489990
 2000 02 09 53536.000000
 2000 02 10 73542·210022
 2000 02 11 65537·099976
 2000 02 14 28539·940002
 2000 02 15 61540.239990
 2000 02 16 93547.760010
 2000 02 17 36558.419983
 2000 02 18 56545.679993
 2000 02 22 82540.950012
 2000 02 23 25549·909973
 2000 02 24 36554.039978
 2000 02 25 77556.739990
 2000 02 28 29557.679993
 2000 02 29 12577·710022
 2000 03 01 40588.349976
 2000 03 02 98584.039978
 2000 03 03 41597.880005
 2000 03 06 24601·640015
 2000 03 07 50595·469971
 2000 03 08 49594.679993
 2000 03 09 80606.049988
 2000 03 10 54603·809998
 2000 03 13 90590.140015
 2000 03 14 88572·989990
 2000 03 15 33558·869995
 2000 03 16 22574.239990
 2000 03 17 10574·770020
 2000 03 20 96549·200012
 2000 03 21 15552.789978
 2000 03 22 71571.190002
 2000 03 23 87573·789978
 2000 03 24 80574.010010
 2000 03 27 62573·650024
 2000 03 28 72559.039978
 2000 03 29 21543.000000
 2000 03 30 71531·570007
 2000 03 31 38539·090027
 2000 04 03 18516.039978
 2000 04 04 36506.119995
 2000 04 05 26518·039978
 2000 04 06 31532·500000
 2000 04 07 28542·989990
 2000 04 10 84518·659973
 2000 04 11 27510.130005
 2000 04 12 53493.440002
 2000 04 13 47489.220001
 2000 04 14 39453.720001
 2000 04 17 81459.260010
 2000 04 18 42486.089996
 2000 04 19 43486·230011
 2000 04 20 3481·839996
 2000 04 24 18468.540009
 2000 04 25 61489·029999
 2000 04 26 11484.239990
 2000 04 27 0494·579987
 2000 04 28 96506·250000
 2000 05 01 99518.929993
 2000 05 02 70505·350006
 2000 05 03 81495·559998
 2000 05 04 97501·910004
 2000 05 05 67512.840027
 2000 05 08 63500.079987
 2000 05 09 22490·859985
 2000 05 10 26474·279999
 2000 05 11 5489·390015
 2000 05 12 61490.940002
 2000 05 15 22497.809998
 2000 05 16 16505·980011
 2000 05 17 74499·660004
 2000 05 18 57490.950012
 2000 05 19 7479·700012
 2000 05 22 23471.670013
 2000 05 23 63459.010010
 2000 05 24 71461·739990
 2000 05 25 28456·170013
 2000 05 26 29457.369995
 2000 05 30 84476·700012
 2000 05 31 46476·179993
 2000 06 01 59492.470001
 2000 06 02 40513.030029
 2000 06 05 76513·299988
 2000 06 06 52511·649994
 2000 06 07 2516·539978
 2000 06 08 89514.539978
 2000 06 09 1523.059998
 2000 06 12 82508·510010
 2000 06 13 82513.750000
 2000 06 14 32509.670013
 2000 06 15 48512.250000
 2000 06 16 57513.739990
 2000 06 19 48522·789978
 2000 06 20 49525·690002
 2000 06 21 28527.609985
 2000 06 22 20515·010010
 2000 06 23 77510.410004
 2000 06 26 49516.359985
 2000 06 27 81508.079987
 2000 06 28 40520.989990
 2000 06 29 69512.580017
 2000 06 30 63517.229980
 2000 07 03 68524.039978
 2000 07 05 11518.250000
 2000 07 06 49523·320007
 2000 07 07 47528.219971
 2000 07 10 78530.830017
 2000 07 11 53529·739990
 2000 07 12 68540·250000
 2000 07 13 83542·760010
 2000 07 14 24542.630005
 2000 07 17 10545·179993
 2000 07 18 0536.280029
 2000 07 19 77527·859985
 2000 07 20 44534.750000
 2000 07 21 50522.700012
 2000 07 24 47514.250000
 2000 07 25 62514·330017
 2000 07 26 99513·809998
 2000 07 27 68501·609985
 2000 07 28 34490·220001
 2000 07 31 94500·640015
 2000 08 01 80497·769989
 2000 08 02 84500·220001
 2000 08 03 11499·450012
 2000 08 04 54503.630005
 2000 08 07 97509·869995
 2000 08 08 40508·720001
 2000 08 09 53507·500000
 2000 08 10 49501.649994
 2000 08 11 90510·269989
 2000 08 14 8514.479980
 2000 08 15 62509.929993
 2000 08 16 12512.739990
 2000 08 17 20516·460022
 2000 08 18 79515·510010
 2000 08 21 61516.450012
 2000 08 22 97517·460022
 2000 08 23 77517.880005
 2000 08 24 74523·299988
 2000 08 25 3525.109985
 2000 08 28 88526.479980
 2000 08 29 72529·630005
 2000 08 30 38532·330017
 2000 08 31 62537.890015
 2000 09 01 91541·909973
 2000 09 05 44539.020020
 2000 09 06 38536.320007
 2000 09 07 38542·820007
 2000 09 08 37535.700012
 2000 09 11 56533·619995
 2000 09 12 69532·429993
 2000 09 13 57534.000000
 2000 09 14 83539.210022
 2000 09 15 95530.880005
 2000 09 18 50516.679993
 2000 09 19 69523·309998
 2000 09 20 11521·429993
 2000 09 21 74514·359985
 2000 09 22 26518.820007
 2000 09 25 50515.380005
 2000 09 26 27509·899994
 2000 09 27 32508.130005
 2000 09 28 65523.739990
 2000 09 29 0521.369995
 2000 10 02 63511·670013
 2000 10 03 31504.670013
 2000 10 04 62507·489990
 2000 10 05 45502·670013
 2000 10 06 75491·019989
 2000 10 09 59489·529999
 2000 10 10 35481.630005
 2000 10 11 34474.739990
 2000 10 12 46462.970001
 2000 10 13 28480.390015
 2000 10 16 30481.750000
 2000 10 17 44470.880005
 2000 10 18 82466.209991
 2000 10 19 78481.299988
 2000 10 20 15487·450012
 2000 10 23 74489.959991
 2000 10 24 14487·869995
 2000 10 25 70475·209991
 2000 10 26 84479·760010
 2000 10 27 50479.850006
 2000 10 30 99482·720001
 2000 10 31 93497·679993
 2000 11 01 56495·179993
 2000 11 02 23506·970001
 2000 11 03 19507.750000
 2000 11 06 59503.959991
 2000 11 07 75506·010010
 2000 11 08 67500·679993
 2000 11 09 81495·329987
 2000 11 10 7480.899994
 2000 11 13 12476.549988
 2000 11 14 84486·910004
 2000 11 15 15491.790009
 2000 11 16 99481·640015
 2000 11 17 59482.609985
 2000 11 20 99470.239990
 2000 11 21 80466.790009
 2000 11 22 23457.899994
 2000 11 24 36471·869995
 2000 11 27 61471.700012
 2000 11 28 55459.019989
 2000 11 29 93454·600006
 2000 11 30 87445·940002
 2000 12 01 46456·839996
 2000 12 04 49450.390015
 2000 12 05 45471·170013
 2000 12 06 81463·540009
 2000 12 07 56461·100006
 2000 12 08 93479·070007
 2000 12 11 43487·230011
 2000 12 12 13477·760010
 2000 12 13 14469.910004
 2000 12 14 42461.820007
 2000 12 15 75458.029999
 2000 12 18 1463.250000
 2000 12 19 73458·779999
 2000 12 20 80443.799988
 2000 12 21 53447·029999
 2000 12 22 90462·989990
 2000 12 26 6466·630005
 2000 12 27 12479.299988
 2000 12 28 16494.029999
 2000 12 29 48483.529999
 2001 01 02  14462.489990
 2001 01 03  70484·390015
 2001 01 04  26477.200012
 2001 01 05  70463·140015
 2001 01 08  23461·640015
 2001 01 09  11463.950012
 2001 01 10  72475.450012
 2001 01 11  76483.859985
 2001 01 12  83485·750000
 2001 01 16  17493.279999
 2001 01 17  65493·459991
 2001 01 18  8494.630005
 2001 01 19  70488·089996
 2001 01 22  94490·149994
 2001 01 23  45502.059998
 2001 01 24  37502.250000
 2001 01 25  84499·000000
 2001 01 26  73498.679993
 2001 01 29  74507·910004
 2001 01 30  57511·660004
 2001 01 31  49508.339996
 2001 02 01  12508.940002
 2001 02 02  39501.500000
 2001 02 05  86500.739990
 2001 02 06  18505.760010
 2001 02 07  92507·079987
 2001 02 08  55502·890015
 2001 02 09  68497.049988
 2001 02 12  64505.350006
 2001 02 13  20502·570007
 2001 02 14  58503·489990
 2001 02 15  74508·850006
 2001 02 16  90499·279999
 2001 02 20  27491.140015
 2001 02 21  11483·510010
 2001 02 22  96477·260010
 2001 02 23  18477·450012
 2001 02 26  70488·309998
 2001 02 27  3478·750000
 2001 02 28  55474.369995
 2001 03 01  1473·299988
 2001 03 02  30476.880005
 2001 03 05  46475.790009
 2001 03 06  94481.130005
 2001 03 07  14484.839996
 2001 03 08  15481.489990
 2001 03 09  78473·649994
 2001 03 12  83458·399994
 2001 03 13  57462·260010
 2001 03 14  56453·690002
 2001 03 15  63452·160004
 2001 03 16  15441.799988
 2001 03 19  55451.269989
 2001 03 20  9444.480011
 2001 03 21  87435.739990
 2001 03 22  10432·799988
 2001 03 23  59443·269989
 2001 03 26  57447.380005
 2001 03 27  65452.880005
 2001 03 28  11442.200012
 2001 03 29  44441.529999
 2001 03 30  5450.529999
 2001 04 02  33439.760010
 2001 04 03  89426·959991
 2001 04 04  11425·739990
 2001 04 05  86444·730011
 2001 04 06  54434.660004
 2001 04 09  37441.670013
 2001 04 10  84451·839996
 2001 04 11  55449·250000
 2001 04 12  17455.019989
 2001 04 16  74450·899994
 2001 04 17  15455·579987
 2001 04 18  96466·510010
 2001 04 19  35472·399994
 2001 04 20  45466.709991
 2001 04 23  79461.070007
 2001 04 24  14462·350006
 2001 04 25  45472·739990
 2001 04 26  18477.559998
 2001 04 27  76483·970001
 2001 04 30  41485·320007
 2001 05 01  10490·470001
 2001 05 02  87491.640015
 2001 05 03  31485.649994
 2001 05 04  33492.890015
 2001 05 07  18489.640015
 2001 05 08  73491·769989
 2001 05 09  96490.179993
 2001 05 10  73490.579987
 2001 05 11  83487·359985
 2001 05 14  19486.640015
 2001 05 15  44489.630005
 2001 05 16  67497·209991
 2001 05 17  41504.760010
 2001 05 18  94506·279999
 2001 05 21  78515·909973
 2001 05 22  46517·229980
 2001 05 23  56507·359985
 2001 05 24  92510·399994
 2001 05 25  21508·619995
 2001 05 29  68502·369995
 2001 05 30  15493.959991
 2001 05 31  32496·500000
 2001 06 01  25501.720001
 2001 06 04  13507.320007
 2001 06 05  32516.479980
 2001 06 06  59512·580017
 2001 06 07  65514.770020
 2001 06 08  89511.640015
 2001 06 11  45506·929993
 2001 06 12  42506.929993
 2001 06 13  41505.119995
 2001 06 14  27495.380005
 2001 06 15  16495.130005
 2001 06 18  75490·529999
 2001 06 19  78488·730011
 2001 06 20  84495.859985
 2001 06 21  33497.820007
 2001 06 22  76488.649994
 2001 06 25  28484·190002
 2001 06 26  41490·820007
 2001 06 27  9495.579987
 2001 06 28  91502.989990
 2001 06 29  65512.640015
 2001 07 02  6498·390015
 2001 07 03  82496.829987
 2001 07 05  88492.730011
 2001 07 06  90483·260010
 2001 07 09  9485·980011
 2001 07 10  15478·140015
 2001 07 11  61475.829987
 2001 07 12  28489·040009
 2001 07 13  7490.709991
 2001 07 16  96483.799988
 2001 07 17  30490.570007
 2001 07 18  30483.619995
 2001 07 19  83487.540009
 2001 07 20  38487.929993
 2001 07 23  38482.700012
 2001 07 24  71474.260010
 2001 07 25  42476·989990
 2001 07 26  78485.070007
 2001 07 27  56485·010010
 2001 07 30  51484·709991
 2001 07 31  16484·779999
 2001 08 01  79489.239990
 2001 08 02  76488·989990
 2001 08 03  96487·149994
 2001 08 06  62480.959991
 2001 08 07  30480·329987
 2001 08 08  19472.619995
 2001 08 09  56474.170013
 2001 08 10  62475.519989
 2001 08 13  44477·600006
 2001 08 14  27480·190002
 2001 08 15  7478.950012
 2001 08 16  22481.679993
 2001 08 17  57475.649994
 2001 08 20  71478.869995
 2001 08 21  49472.239990
 2001 08 22  73477·179993
 2001 08 23  33473.420013
 2001 08 24  45480·809998
 2001 08 27  7478·929993
 2001 08 28  74474·200012
 2001 08 29  60473·339996
 2001 08 30  67468.059998
 2001 08 31  31468.559998
 2001 09 04  4466.959991
 2001 09 05  51462·510010
 2001 09 06  82453.390015
 2001 09 07  98445.190002
 2001 09 10  71440.730011
 2001 09 17  44417·670013
 2001 09 18  59411·660004
 2001 09 19  7403.200012
 2001 09 20  6387·649994
 2001 09 21  1378.890015
 2001 09 24  92393·790009
 2001 09 25  85396.179993
 2001 09 26  67389·790009
 2001 09 27  11392·959991
 2001 09 28  0404·869995
 2001 10 01  80397·600006
 2001 10 02  34401·790009
 2001 10 03  86413.220001
 2001 10 04  28417·040009
 2001 10 05  69414·970001
 2001 10 08  14412·179993
 2001 10 09  65408·679993
 2001 10 10  44421·660004
 2001 10 11  53431·040009
 2001 10 12  40428·589996
 2001 10 15  9430·089996
 2001 10 16  43434·529999
 2001 10 17  55424·489990
 2001 10 18  67421.059998
 2001 10 19  8425.700012
 2001 10 22  44430·500000
 2001 10 23  28427·369995
 2001 10 24  77427.649994
 2001 10 25  73435·959991
 2001 10 26  90438.649994
 2001 10 29  46429.410004
 2001 10 30  77422.829987
 2001 10 31  43428·170013
 2001 11 01  52434.880005
 2001 11 02  9433.070007
 2001 11 05  99437.540009
 2001 11 06  81442.779999
 2001 11 07  23440·799988
 2001 11 08  44439·059998
 2001 11 09  99438·100006
 2001 11 12  75440·480011
 2001 11 13  22448.339996
 2001 11 14  0452.820007
 2001 11 15  58449·390015
 2001 11 16  37451·309998
 2001 11 19  93457.709991
 2001 11 20  52453.899994
 2001 11 21  84452.309998
 2001 11 23  6458·420013
 2001 11 26  7461·220001
 2001 11 27  2460.709991
 2001 11 28  8453·700012
 2001 11 29  43463.329987
 2001 11 30  56460·779999
 2001 12 03  75457.029999
 2001 12 04  87467·839996
 2001 12 05  38479.420013
 2001 12 06  60482.230011
 2001 12 07  20481·209991
 2001 12 10  2474.179993
 2001 12 11  3474.769989
 2001 12 12  63475.309998
 2001 12 13  14468.670013
 2001 12 14  60471.290009
 2001 12 17  76479·940002
 2001 12 18  34485·489990
 2001 12 19  57482·070007
 2001 12 20  93474·079987
 2001 12 21  20484·019989
 2001 12 24  68485.809998
 2001 12 26  74490·190002
 2001 12 27  57492.619995
 2001 12 28  22493·619995
 2001 12 31  83488·500000
 2002 01 02 15487·190002
 2002 01 03 34495·510010
 2002 01 04 96499.299988
 2002 01 07 23493.179993
 2002 01 08 56497·899994
 2002 01 09 31494·739990
 2002 01 10 80495.309998
 2002 01 11 59489.940002
 2002 01 14 98483·010010
 2002 01 15 79485.000000
 2002 01 16 36476.420013
 2002 01 17 83482·390015
 2002 01 18 65474·369995
 2002 01 22 34469·429993
 2002 01 23 52477.450012
 2002 01 24 15479·730011
 2002 01 25 8479.350006
 2002 01 28 79481·279999
 2002 01 29 41473.980011
 2002 01 30 0479·720001
 2002 01 31 3483.100006
 2002 02 01 21480·040009
 2002 02 04 42470.089996
 2002 02 05 6468.820007
 2002 02 06 50462.410004
 2002 02 07 90458·399994
 2002 02 08 16466·670013
 2002 02 11 27471.320007
 2002 02 12 74472.010010
 2002 02 13 43476·329987
 2002 02 14 53470·750000
 2002 02 15 83469·250000
 2002 02 19 26459.980011
 2002 02 20 62467·250000
 2002 02 21 64458·440002
 2002 02 22 18465·070007
 2002 02 25 81468.190002
 2002 02 26 55471·290009
 2002 02 27 87472·609985
 2002 02 28 0469·359985
 2002 03 01 39478·339996
 2002 03 04 51488.000000
 2002 03 05 86487·589996
 2002 03 06 25494·799988
 2002 03 07 26494.920013
 2002 03 08 8499.850006
 2002 03 11 49500·750000
 2002 03 12 10498.899994
 2002 03 13 92495·450012
 2002 03 14 8497.760010
 2002 03 15 88499.119995
 2002 03 18 1502.799988
 2002 03 19 13504.730011
 2002 03 20 58499·040009
 2002 03 21 41505.440002
 2002 03 22 67502·390015
 2002 03 25 89496.390015
 2002 03 26 88501.660004
 2002 03 27 71505.850006
 2002 03 28 1506.459991
 2002 04 01 45504.500000
 2002 04 02 56500.489990
 2002 04 03 66496.600006
 2002 04 04 23498·369995
 2002 04 05 33497·760010
 2002 04 08 42503.010010
 2002 04 09 39503.010010
 2002 04 10 76511.299988
 2002 04 11 26503.730011
 2002 04 12 55515.460022
 2002 04 15 28512·739990
 2002 04 16 31522.950012
 2002 04 17 26518·770020
 2002 04 18 25518·570007
 2002 04 19 95517·400024
 2002 04 22 81510.929993
 2002 04 23 58510·290009
 2002 04 24 10507.320007
 2002 04 25 29508·850006
 2002 04 26 45501·500000
 2002 04 29 72500·540009
 2002 04 30 89510·670013
 2002 05 01 42510·829987
 2002 05 02 67513.369995
 2002 05 03 44512.320007
 2002 05 06 72502.910004
 2002 05 07 73498.980011
 2002 05 08 17509·750000
 2002 05 09 74501·390015
 2002 05 10 88492.730011
 2002 05 13 84499.720001
 2002 05 14 89511·720001
 2002 05 15 87513.539978
 2002 05 16 95507.399994
 2002 05 17 63508·940002
 2002 05 20 2503·170013
 2002 05 21 35495·459991
 2002 05 22 74493·910004
 2002 05 23 23501·239990
 2002 05 24 99493·640015
 2002 05 28 92492·410004
 2002 05 29 33487.600006
 2002 05 30 2487·829987
 2002 05 31 51487·470001
 2002 06 03 58474.390015
 2002 06 04 2473.760010
 2002 06 05 62475·040009
 2002 06 06 51465.290009
 2002 06 07 60470·510010
 2002 06 10 38469.290009
 2002 06 11 93462·779999
 2002 06 12 19462.989990
 2002 06 13 47455.980011
 2002 06 14 22459·070007
 2002 06 17 5470·739990
 2002 06 18 98469.709991
 2002 06 19 95462·920013
 2002 06 20 63460.250000
 2002 06 21 39461.070007
 2002 06 24 57459.089996
 2002 06 25 4452.450012
 2002 06 26 90452.970001
 2002 06 27 55458·720001
 2002 06 28 92462.640015
 2002 07 01 0447.730011
 2002 07 02 62432·839996
 2002 07 03 43429.470001
 2002 07 05 20440·920013
 2002 07 08 33433·609985
 2002 07 09 58429·250000
 2002 07 10 15419.779999
 2002 07 11 87416·679993
 2002 07 12 78413·279999
 2002 07 15 87409.079987
 2002 07 16 9407.269989
 2002 07 17 61409.690002
 2002 07 18 37396.709991
 2002 07 19 80386.200012
 2002 07 22 88379·649994
 2002 07 23 36363.989990
 2002 07 24 33378.559998
 2002 07 25 93378.109985
 2002 07 26 39382.260010
 2002 07 29 32400·809998
 2002 07 30 18400·910004
 2002 07 31 7392·420013
 2002 08 01 76389·209991
 2002 08 02 92376·450012
 2002 08 05 67367.119995
 2002 08 06 31380.790009
 2002 08 07 37383.470001
 2002 08 08 87389.839996
 2002 08 09 80388·450012
 2002 08 12 95388·559998
 2002 08 13 84377.760010
 2002 08 14 9389.410004
 2002 08 15 83390.730011
 2002 08 16 55395·970001
 2002 08 19 6401·290009
 2002 08 20 78397.839996
 2002 08 21 27406.790009
 2002 08 22 94409.670013
 2002 08 23 15400.130005
 2002 08 26 39407·730011
 2002 08 27 86397.450012
 2002 08 28 19389.380005
 2002 08 29 49394.399994
 2002 08 30 60390·959991
 2002 09 03 60379·130005
 2002 09 04 60389·750000
 2002 09 05 71381.059998
 2002 09 06 36391.570007
 2002 09 09 77392.470001
 2002 09 10 75394.160004
 2002 09 11 69393·369995
 2002 09 12 85386.269989
 2002 09 13 85389·989990
 2002 09 16 44386·130005
 2002 09 17 56379·309998
 2002 09 18 52376.750000
 2002 09 19 60365·540009
 2002 09 20 76367·279999
 2002 09 23 69358·679993
 2002 09 24 6356·579987
 2002 09 25 2365·140015
 2002 09 26 1370.690002
 2002 09 27 72361·779999
 2002 09 30 41362·269989
 2002 10 01 37368.089996
 2002 10 02 76360·220001
 2002 10 03 52356·850006
 2002 10 04 76347·980011
 2002 10 07 16338.290009
 2002 10 08 82340.320007
 2002 10 09 23327·040009
 2002 10 10 56336.179993
 2002 10 11 14344·929993
 2002 10 14 27346.529999
 2002 10 15 22360·519989
 2002 10 16 49350.850006
 2002 10 17 30362·570007
 2002 10 18 42363.369995
 2002 10 21 13368.630005
 2002 10 22 49362.660004
 2002 10 23 91368.950012
 2002 10 24 83366·019989
 2002 10 25 82372·640015
 2002 10 28 77369.010010
 2002 10 29 47368.630005
 2002 10 30 33374.170013
 2002 10 31 43373·500000
 2002 11 01 75383·450012
 2002 11 04 73386.970001
 2002 11 05 98386·070007
 2002 11 06 34392.730011
 2002 11 07 14383·149994
 2002 11 08 70379·000000
 2002 11 11 9369.140015
 2002 11 12 18374·690002
 2002 11 13 87376.109985
 2002 11 14 62386·239990
 2002 11 15 23385·920013
 2002 11 18 82382.579987
 2002 11 19 13379.570007
 2002 11 20 1388·589996
 2002 11 21 22397.679993
 2002 11 22 40400·000000
 2002 11 25 37404·850006
 2002 11 26 62398·320007
 2002 11 27 13410·239990
 2002 11 29 29406.350006
 2002 12 02 27408·540009
 2002 12 03 45400.829987
 2002 12 04 26397.529999
 2002 12 05 12394.450012
 2002 12 06 78396.720001
 2002 12 09 76386·290009
 2002 12 10 19393.470001
 2002 12 11 78393·880005
 2002 12 12 9395·359985
 2002 12 13 5387·980011
 2002 12 16 74394·899994
 2002 12 17 39391·250000
 2002 12 18 64383·929993
 2002 12 19 7383.410004
 2002 12 20 97386.880005
 2002 12 23 32389.730011
 2002 12 24 12388·119995
 2002 12 26 83389·399994
 2002 12 27 19384·160004
 2002 12 30 22382·230011
 2002 12 31 47383.089996
 2003 01 02  58392.579987
 2003 01 03  97390·309998
 2003 01 06  95397·000000
 2003 01 07  89393.950012
 2003 01 08  82389.070007
 2003 01 09  14395·940002
 2003 01 10  65396.440002
 2003 01 13  82396·179993
 2003 01 14  32398.450012
 2003 01 15  75395·529999
 2003 01 16  69394·880005
 2003 01 17  94388.100006
 2003 01 21  7383.170013
 2003 01 22  12380·529999
 2003 01 23  71383.709991
 2003 01 24  21375.059998
 2003 01 27  32368·579987
 2003 01 28  82373.170013
 2003 01 29  57374.839996
 2003 01 30  80367·619995
 2003 01 31  59372·170013
 2003 02 03  67370.250000
 2003 02 04  43368·720001
 2003 02 05  16366·989990
 2003 02 06  62364·739990
 2003 02 07  72358.779999
 2003 02 10  64362.100006
 2003 02 11  99359·959991
 2003 02 12  42355.380005
 2003 02 13  31354·769989
 2003 02 14  84358·500000
 2003 02 18  22364.529999
 2003 02 19  24360·279999
 2003 02 20  99359·739990
 2003 02 21  91364.359985
 2003 02 24  5358·220001
 2003 02 25  59361.200012
 2003 02 26  58357.970001
 2003 02 27  98361.429993
 2003 02 28  92360·519989
 2003 03 03  22359.309998
 2003 03 04  14356·510010
 2003 03 05  42356·540009
 2003 03 06  51353.839996
 2003 03 07  13354.179993
 2003 03 10  0348.010010
 2003 03 11  87347·029999
 2003 03 12  78345·940002
 2003 03 13  59355.440002
 2003 03 14  72354.390015
 2003 03 17  20365·399994
 2003 03 18  90368.000000
 2003 03 19  8368.510010
 2003 03 20  11370.489990
 2003 03 21  55376·230011
 2003 03 24  33367.250000
 2003 03 25  37371·790009
 2003 03 26  25368·179993
 2003 03 27  28369.500000
 2003 03 28  76368·700012
 2003 03 31  46364.540009
 2003 04 01  45368·690002
 2003 04 02  4376·299988
 2003 04 03  12375·220001
 2003 04 04  61373.279999
 2003 04 07  27376.570007
 2003 04 08  70374.660004
 2003 04 09  61372·279999
 2003 04 10  31372·690002
 2003 04 11  53371·299988
 2003 04 14  39377·609985
 2003 04 15  66379·600006
 2003 04 16  33377·730011
 2003 04 17  30383·700012
 2003 04 21  48385·299988
 2003 04 22  98391·160004
 2003 04 23  66394·970001
 2003 04 24  90392.269989
 2003 04 25  61388.500000
 2003 04 28  49395·200012
 2003 04 29  56395·779999
 2003 04 30  89398·679993
 2003 05 01  66398·829987
 2003 05 02  40407.670013
 2003 05 05  53409.799988
 2003 05 06  8412.750000
 2003 05 07  75410·230011
 2003 05 08  15407·679993
 2003 05 09  33413·529999
 2003 05 12  55418.200012
 2003 05 13  26419·230011
 2003 05 14  42419.440002
 2003 05 15  97422.049988
 2003 05 16  61414.690002
 2003 05 19  83408·320007
 2003 05 20  16409.029999
 2003 05 21  68410.730011
 2003 05 22  82415·089996
 2003 05 23  32418·399994
 2003 05 27  55427.709991
 2003 05 28  99430.480011
 2003 05 29  1432·640015
 2003 05 30  88441·000000
 2003 06 02  5442.630005
 2003 06 03  64443.869995
 2003 06 04  24451·230011
 2003 06 05  88456.690002
 2003 06 06  34453·940002
 2003 06 09  64444.790009
 2003 06 10  82450·959991
 2003 06 11  94455.500000
 2003 06 12  36456·739990
 2003 06 13  24449.709991
 2003 06 16  32457.470001
 2003 06 17  95458.010010
 2003 06 18  30457·510010
 2003 06 19  94450.329987
 2003 06 20  57449.559998
 2003 06 23  3439·410004
 2003 06 24  61440·890015
 2003 06 25  50443.209991
 2003 06 26  62449.899994
 2003 06 27  57448·750000
 2003 06 30  98448·369995
 2003 07 01  93449·170013
 2003 07 02  79458·890015
 2003 07 03  20456·350006
 2003 07 07  34465.709991
 2003 07 08  47473·970001
 2003 07 09  64476.989990
 2003 07 10  78469·029999
 2003 07 11  90473.769989
 2003 07 14  63479.029999
 2003 07 15  1476·929993
 2003 07 16  46473·679993
 2003 07 17  8459·929993
 2003 07 18  16464.760010
 2003 07 21  94457.170013
 2003 07 22  60464·000000
 2003 07 23  59466.140015
 2003 07 24  8465·260010
 2003 07 25  76468.880005
 2003 07 28  85473.829987
 2003 07 29  36473.600006
 2003 07 30  62472·799988
 2003 07 31  3476.019989
 2003 08 01  7468·079987
 2003 08 04  59464·769989
 2003 08 05  31457·450012
 2003 08 06  57453.910004
 2003 08 07  40453·769989
 2003 08 08  71453·940002
 2003 08 11  88459·269989
 2003 08 12  45466·950012
 2003 08 13  22467·470001
 2003 08 14  43471·220001
 2003 08 15  34471·920013
 2003 08 18  98480·920013
 2003 08 19  15488·700012
 2003 08 20  67489.459991
 2003 08 21  96494·820007
 2003 08 22  73485·510010
 2003 08 25  7483.869995
 2003 08 26  63486.510010
 2003 08 27  22490·920013
 2003 08 28  52495·809998
 2003 08 29  11497·420013
 2003 09 02  76507·500000
 2003 09 03  89510·709991
 2003 09 04  41512.559998
 2003 09 05  66508·869995
 2003 09 08  74517.130005
 2003 09 09  97513.570007
 2003 09 10  71501.760010
 2003 09 11  34507.429993
 2003 09 12  51509·059998
 2003 09 15  72507.640015
 2003 09 16  1515·659973
 2003 09 17  2515·099976
 2003 09 18  27519.460022
 2003 09 19  63520.200012
 2003 09 22  10513·650024
 2003 09 23  85519.359985
 2003 09 24  46507·859985
 2003 09 25  46495·059998
 2003 09 26  6485·290009
 2003 09 29  19492·709991
 2003 09 30  77487·679993
 2003 10 01  22500·320007
 2003 10 02  20503.200012
 2003 10 03  68512·280029
 2003 10 06  14516.719971
 2003 10 07  15520·770020
 2003 10 08  9515.679993
 2003 10 09  19521·340027
 2003 10 10  76519.059998
 2003 10 13  77527.570007
 2003 10 14  56531.840027
 2003 10 15  85527.349976
 2003 10 16  8529·640015
 2003 10 17  83520·359985
 2003 10 20  65521·440002
 2003 10 21  5525·530029
 2003 10 22  78513.150024
 2003 10 23  33510.489990
 2003 10 24  69506·429993
 2003 10 27  41515·349976
 2003 10 28  81525·849976
 2003 10 29  52531.809998
 2003 10 30  25530·369995
 2003 10 31  81528·219971
 2003 11 03  35537·840027
 2003 11 04  91538·869995
 2003 11 05  14538.909973
 2003 11 06  38542.940002
 2003 11 07  86542.960022
 2003 11 10  25533·210022
 2003 11 11  43528.570007
 2003 11 12  50540.659973
 2003 11 13  1541·200012
 2003 11 14  55532·960022
 2003 11 17  44526.210022
 2003 11 18  79521.679993
 2003 11 19  76525·619995
 2003 11 20  6523·080017
 2003 11 21  73525.929993
 2003 11 24  14539.510010
 2003 11 25  29543·179993
 2003 11 26  28545.309998
 2003 11 28  11546.510010
 2003 12 01  68554.590027
 2003 12 02  5553.599976
 2003 12 03  97545.190002
 2003 12 04  66544.150024
 2003 12 05  77539·010010
 2003 12 08  72543·039978
 2003 12 09  14534.539978
 2003 12 10  69528.489990
 2003 12 11  7542.919983
 2003 12 12  25547·590027
 2003 12 15  2535.250000
 2003 12 16  77537·739990
 2003 12 17  43538.719971
 2003 12 18  83546.900024
 2003 12 19  14546.880005
 2003 12 22  71549.369995
 2003 12 23  99555·030029
 2003 12 24  90552·349976
 2003 12 26  25554.900024
 2003 12 29  58563·880005
 2003 12 30  13565·469971
 2003 12 31  15556·909973
 2004 01 02 34560.849976
 2004 01 05 69568.919983
 2004 01 06 49569.890015
 2004 01 07 52574·619995
 2004 01 08 67579.619995
 2004 01 09 62575.200012
 2004 01 12 92583·010010
 2004 01 13 21581.159973
 2004 01 14 75586·119995
 2004 01 15 18586.359985
 2004 01 16 58590.409973
 2004 01 20 66597·979980
 2004 01 21 32597·479980
 2004 01 22 44591·729980
 2004 01 23 83596.140015
 2004 01 26 55601·500000
 2004 01 27 40595·169983
 2004 01 28 71583·909973
 2004 01 29 30579·859985
 2004 01 30 83580.760010
 2004 02 02 24580.539978
 2004 02 03 55579.150024
 2004 02 04 88564·030029
 2004 02 05 69569·539978
 2004 02 06 34584·070007
 2004 02 09 79585.489990
 2004 02 10 69592·830017
 2004 02 11 58597·070007
 2004 02 12 45592·750000
 2004 02 13 49585·140015
 2004 02 17 11594·479980
 2004 02 18 18591.479980
 2004 02 19 58582·590027
 2004 02 20 97579·890015
 2004 02 23 76570.200012
 2004 02 24 43571.869995
 2004 02 25 99579.039978
 2004 02 26 79583·859985
 2004 02 27 54585·559998
 2004 03 01 53594·770020
 2004 03 02 17591·059998
 2004 03 03 78591·320007
 2004 03 04 56598.380005
 2004 03 05 91599.539978
 2004 03 08 88592·510010
 2004 03 09 99585.950012
 2004 03 10 22575.010010
 2004 03 11 28568·739990
 2004 03 12 13582·840027
 2004 03 15 74566·950012
 2004 03 16 12566·640015
 2004 03 17 56578.570007
 2004 03 18 16574.549988
 2004 03 19 60570.739990
 2004 03 22 16558·989990
 2004 03 23 96560.919983
 2004 03 24 49557.630005
 2004 03 25 39571.530029
 2004 03 26 46572.919983
 2004 03 29 90583·390015
 2004 03 30 86589·400024
 2004 03 31 18590·309998
 2004 04 01 41595·320007
 2004 04 02 10603.450012
 2004 04 05 28606.390015
 2004 04 06 27599·330017
 2004 04 07 62601.640015
 2004 04 08 48597.880005
 2004 04 12 1599·650024
 2004 04 13 23585.830017
 2004 04 14 99582.020020
 2004 04 15 23580.299988
 2004 04 16 55583·369995
 2004 04 19 89586·950012
 2004 04 20 63575.809998
 2004 04 21 81583.219971
 2004 04 22 64593.239990
 2004 04 23 31590.710022
 2004 04 26 93589·450012
 2004 04 27 90590·760010
 2004 04 28 31577.059998
 2004 04 29 80567·250000
 2004 04 30 52559.799988
 2004 05 03 43565.479980
 2004 05 04 79569.640015
 2004 05 05 93570·059998
 2004 05 06 28563·090027
 2004 05 07 61548·559998
 2004 05 10 60537·859985
 2004 05 11 52548.669983
 2004 05 12 32548.989990
 2004 05 13 88547.169983
 2004 05 14 48543.760010
 2004 05 17 63535.340027
 2004 05 18 4542·559998
 2004 05 19 92540·859985
 2004 05 20 44540.750000
 2004 05 21 58545·809998
 2004 05 24 7551·719971
 2004 05 25 67565.390015
 2004 05 26 74567.770020
 2004 05 27 94568.559998
 2004 05 28 27568·280029
 2004 06 01 34572·489990
 2004 06 02 88573.559998
 2004 06 03 52562·440002
 2004 06 04 78567.750000
 2004 06 07 35578.900024
 2004 06 08 62577.909973
 2004 06 09 39568·580017
 2004 06 10 98569.119995
 2004 06 14 41557·669983
 2004 06 15 95567.919983
 2004 06 16 87570·070007
 2004 06 17 50569.570007
 2004 06 18 45570·539978
 2004 06 21 13568·739990
 2004 06 22 52571.890015
 2004 06 23 22580.150024
 2004 06 24 66579.049988
 2004 06 25 66587·700012
 2004 06 28 16584·099976
 2004 06 29 26587·830017
 2004 06 30 49591·520020
 2004 07 01 30582.429993
 2004 07 02 85582·719971
 2004 07 06 1572.409973
 2004 07 07 63572·030029
 2004 07 08 6560.710022
 2004 07 09 92563.729980
 2004 07 12 9562·239990
 2004 07 13 1562.690002
 2004 07 14 18559·739990
 2004 07 15 92562.159973
 2004 07 16 38555·479980
 2004 07 19 84554.729980
 2004 07 20 18564.190002
 2004 07 21 68548.570007
 2004 07 22 1546·520020
 2004 07 23 54539·229980
 2004 07 26 79533·489990
 2004 07 27 25544.609985
 2004 07 28 37541.200012
 2004 07 29 82549·830017
 2004 07 30 4551·289978
 2004 08 02 97551.929993
 2004 08 03 7543·630005
 2004 08 04 61542.669983
 2004 08 05 17532.359985
 2004 08 06 38519·650024
 2004 08 09 0518.380005
 2004 08 10 11529·830017
 2004 08 11 68526·630005
 2004 08 12 32517.099976
 2004 08 13 29517·390015
 2004 08 16 75528.059998
 2004 08 17 34530.000000
 2004 08 18 84541·609985
 2004 08 19 31537.440002
 2004 08 20 24547.919983
 2004 08 23 13543.469971
 2004 08 24 27545.010010
 2004 08 25 70550·140015
 2004 08 26 50547·250000
 2004 08 27 33551·669983
 2004 08 30 17544·559998
 2004 08 31 33547·929993
 2004 09 01 73552.460022
 2004 09 02 43559.780029
 2004 09 03 35556.239990
 2004 09 07 33562·929993
 2004 09 08 38557.789978
 2004 09 09 18566.179993
 2004 09 10 88569·909973
 2004 09 13 8573.099976
 2004 09 14 12570.960022
 2004 09 15 59568·520020
 2004 09 16 8574·539978
 2004 09 17 22573·169983
 2004 09 20 92570.739990
 2004 09 21 92576·919983
 2004 09 22 52565.890015
 2004 09 23 61565.799988
 2004 09 24 95565·969971
 2004 09 27 66558.359985
 2004 09 28 0565.659973
 2004 09 29 39571.070007
 2004 09 30 66572.940002
 2004 10 01 57585.030029
 2004 10 04 61589·090027
 2004 10 05 94587.340027
 2004 10 06 74592·659973
 2004 10 07 66582·599976
 2004 10 08 65575.650024
 2004 10 11 88577·559998
 2004 10 12 13576·710022
 2004 10 13 18569.419983
 2004 10 14 68564.880005
 2004 10 15 10569.419983
 2004 10 18 2572·030029
 2004 10 19 63566·669983
 2004 10 20 54570·130005
 2004 10 21 72576·659973
 2004 10 22 85567.780029
 2004 10 25 77571.669983
 2004 10 26 28577.609985
 2004 10 27 13587·179993
 2004 10 28 32585.630005
 2004 10 29 60583·789978
 2004 11 01 21587·000000
 2004 11 02 95585.440002
 2004 11 03 37595.330017
 2004 11 04 37602.130005
 2004 11 05 92604·289978
 2004 11 08 5602.080017
 2004 11 09 19606.640015
 2004 11 10 60609.609985
 2004 11 11 20616.299988
 2004 11 12 58621·979980
 2004 11 15 21623.859985
 2004 11 16 2617.890015
 2004 11 17 14622.969971
 2004 11 18 90622.059998
 2004 11 19 13613.440002
 2004 11 22 65621.520020
 2004 11 23 4624·530029
 2004 11 24 65629.500000
 2004 11 26 90631·159973
 2004 11 29 74634.460022
 2004 11 30 47633·770020
 2004 12 01 71643.679993
 2004 12 02 70642·510010
 2004 12 03 80642·210022
 2004 12 06 25639·030029
 2004 12 07 20625·500000
 2004 12 08 98631.150024
 2004 12 09 57629·190002
 2004 12 10 44632.239990
 2004 12 13 51638·030029
 2004 12 14 42643.539978
 2004 12 15 7648.609985
 2004 12 16 37642.229980
 2004 12 17 26642·080017
 2004 12 20 97638·049988
 2004 12 21 54646·200012
 2004 12 22 59648·460022
 2004 12 23 33649.369995
 2004 12 27 81644.340027
 2004 12 28 49654·570007
 2004 12 29 92653.340027
 2004 12 30 85653.059998
 2004 12 31 40651·570007
 2005 01 03  67640·440002
 2005 01 04  44628.539978
 2005 01 05  20617·479980
 2005 01 06  42619.820007
 2005 01 07  10613·210022
 2005 01 10  45617·739990
 2005 01 11  1611.530029
 2005 01 12  82613.190002
 2005 01 13  1610.130005
 2005 01 14  53617.479980
 2005 01 18  15624.869995
 2005 01 19  78617.909973
 2005 01 20  92612·340027
 2005 01 21  48611·080017
 2005 01 24  76604.530029
 2005 01 25  74606.500000
 2005 01 26  58616·570007
 2005 01 27  38616·900024
 2005 01 28  22613.000000
 2005 01 31  40624·020020
 2005 02 01  99628.140015
 2005 02 02  54631.979980
 2005 02 03  15629.320007
 2005 02 04  71637·440002
 2005 02 07  41636·619995
 2005 02 08  53638·719971
 2005 02 09  43625·710022
 2005 02 10  84626·809998
 2005 02 11  34634.760010
 2005 02 14  16635.020020
 2005 02 15  20634·940002
 2005 02 16  24638.849976
 2005 02 17  53631·140015
 2005 02 18  51630·130005
 2005 02 22  82617.929993
 2005 02 23  61620·539978
 2005 02 24  0627.559998
 2005 02 25  88637·530029
 2005 02 28  94634·059998
 2005 03 01  88638·530029
 2005 03 02  98637.330017
 2005 03 03  85638·289978
 2005 03 04  42644.950012
 2005 03 07  25643.859985
 2005 03 08  0637.979980
 2005 03 09  23631·080017
 2005 03 10  40626.940002
 2005 03 11  15626·840027
 2005 03 14  79630.299988
 2005 03 15  8626·820007
 2005 03 16  26622·919983
 2005 03 17  29625·460022
 2005 03 18  37622.570007
 2005 03 21  73621.570007
 2005 03 22  62618.580017
 2005 03 23  59612·059998
 2005 03 24  99615·270020
 2005 03 28  74615.119995
 2005 03 29  37604.630005
 2005 03 30  26614·900024
 2005 03 31  15615.070007
 2005 04 01  92611·549988
 2005 04 04  63613.760010
 2005 04 05  73614.500000
 2005 04 06  60616·210022
 2005 04 07  35619·760010
 2005 04 08  78610.750000
 2005 04 11  69607.169983
 2005 04 12  36613.030029
 2005 04 13  34602.539978
 2005 04 14  46591.940002
 2005 04 15  9580·780029
 2005 04 18  67585.330017
 2005 04 19  45594.940002
 2005 04 20  53584·960022
 2005 04 21  11598·979980
 2005 04 22  3589.530029
 2005 04 25  50596·440002
 2005 04 26  13587·659973
 2005 04 27  21587·140015
 2005 04 28  21575·020020
 2005 04 29  56579.380005
 2005 05 02  64585.859985
 2005 05 03  6584.479980
 2005 05 04  21595·219971
 2005 05 05  94595·640015
 2005 05 06  68596.520020
 2005 05 09  62602.909973
 2005 05 10  27595.039978
 2005 05 11  22595·570007
 2005 05 12  14586·890015
 2005 05 13  7582.020020
 2005 05 16  91591·710022
 2005 05 17  20595.270020
 2005 05 18  15607·880005
 2005 05 19  85610.460022
 2005 05 20  88609.409973
 2005 05 23  96612·869995
 2005 05 24  7612.950012
 2005 05 25  66606·400024
 2005 05 26  17614.700012
 2005 05 27  81616.900024
 2005 05 31  55616·710022
 2005 06 01  44623.739990
 2005 06 02  5625·239990
 2005 06 03  31620.299988
 2005 06 06  46622·940002
 2005 06 07  37623·780029
 2005 06 08  3620.469971
 2005 06 09  29626.229980
 2005 06 10  93626·330017
 2005 06 13  91629.020020
 2005 06 14  84634.390015
 2005 06 15  80637·190002
 2005 06 16  34644.030029
 2005 06 17  74644.190002
 2005 06 20  50641·840027
 2005 06 21  18641·039978
 2005 06 22  32643.450012
 2005 06 23  79634·119995
 2005 06 24  26630·409973
 2005 06 27  97628·309998
 2005 06 28  74641.479980
 2005 06 29  28642·760010
 2005 06 30  63639.659973
 2005 07 01  0643·039978
 2005 07 05  74653.229980
 2005 07 06  63648.270020
 2005 07 07  36649·299988
 2005 07 08  34662·140015
 2005 07 11  70671·739990
 2005 07 12  53670·789978
 2005 07 13  44667.650024
 2005 07 14  30663.020020
 2005 07 15  23663.739990
 2005 07 18  94658·559998
 2005 07 19  15668.859985
 2005 07 20  44677.559998
 2005 07 21  23667·099976
 2005 07 22  3677·780029
 2005 07 25  97670.989990
 2005 07 26  60674·580017
 2005 07 27  82674.880005
 2005 07 28  25683.039978
 2005 07 29  67679·750000
 2005 08 01  82682·799988
 2005 08 02  38688.510010
 2005 08 03  30683·380005
 2005 08 04  25671·840027
 2005 08 05  43662·789978
 2005 08 08  54659.599976
 2005 08 09  11660·479980
 2005 08 10  96660·159973
 2005 08 11  99666·369995
 2005 08 12  18660.000000
 2005 08 15  88665.640015
 2005 08 16  31654.609985
 2005 08 17  32654·820007
 2005 08 18  42651·190002
 2005 08 19  4652·510010
 2005 08 22  4657.469971
 2005 08 23  49655·469971
 2005 08 24  65655.010010
 2005 08 25  30657.700012
 2005 08 26  17648·640015
 2005 08 29  81655.320007
 2005 08 30  50653·760010
 2005 08 31  58666.510010
 2005 09 01  95668·450012
 2005 09 02  85663.330017
 2005 09 06  83674.479980
 2005 09 07  8677·320007
 2005 09 08  88673·469971
 2005 09 09  42678.049988
 2005 09 12  79680·820007
 2005 09 13  24673·130005
 2005 09 14  72666·349976
 2005 09 15  60665.419983
 2005 09 16  75671·979980
 2005 09 19  76667.020020
 2005 09 20  46660·630005
 2005 09 21  70649.940002
 2005 09 22  35651.159973
 2005 09 23  58655·460022
 2005 09 26  37660.200012
 2005 09 27  28659.169983
 2005 09 28  45656.039978
 2005 09 29  88665.030029
 2005 09 30  94667·799988
 2005 10 03  16670·549988
 2005 10 04  18663.840027
 2005 10 05  10644.979980
 2005 10 06  94639·450012
 2005 10 07  41644.330017
 2005 10 10  94637·969971
 2005 10 11  95630·080017
 2005 10 12  36621.570007
 2005 10 13  34623·280029
 2005 10 14  34633.150024
 2005 10 17  36633.369995
 2005 10 18  46625.359985
 2005 10 19  52638.280029
 2005 10 20  27627·539978
 2005 10 21  52632.729980
 2005 10 24  74646.599976
 2005 10 25  77642.729980
 2005 10 26  85638·409973
 2005 10 27  88624.030029
 2005 10 28  97635·330017
 2005 10 31  15646.609985
 2005 11 01  46643.020020
 2005 11 02  12657·049988
 2005 11 03  13658.770020
 2005 11 04  99658·159973
 2005 11 07  73661.239990
 2005 11 08  18656.229980
 2005 11 09  48659.830017
 2005 11 10  83664·929993
 2005 11 11  54666.659973
 2005 11 14  27663.929993
 2005 11 15  54656.229980
 2005 11 16  51654·640015
 2005 11 17  3667·140015
 2005 11 18  81672.219971
 2005 11 21  4678.960022
 2005 11 22  9682.549988
 2005 11 23  56683·140015
 2005 11 25  51683.580017
 2005 11 28  0671·500000
 2005 11 29  89673.690002
 2005 11 30  77677·289978
 2005 12 01  29690·210022
 2005 12 02  68690·570007
 2005 12 05  46686·570007
 2005 12 06  53687·580017
 2005 12 07  36683·010010
 2005 12 08  57685·219971
 2005 12 09  64688.770020
 2005 12 12  98689.539978
 2005 12 13  16689.030029
 2005 12 14  42690·500000
 2005 12 15  48684·739990
 2005 12 16  49683.090027
 2005 12 19  37672·250000
 2005 12 20  25672·780029
 2005 12 21  30679.739990
 2005 12 22  70684.080017
 2005 12 23  94686.440002
 2005 12 27  30676·580017
 2005 12 28  66680.080017
 2005 12 29  47677·960022
 2005 12 30  5673.219971
 2006 01 03 8684.049988
 2006 01 04 39689.250000
 2006 01 05 95691·770020
 2006 01 06 16699.390015
 2006 01 09 35706·239990
 2006 01 10 55710.989990
 2006 01 11 51711·190002
 2006 01 12 95706.789978
 2006 01 13 11708·440002
 2006 01 17 46703·619995
 2006 01 18 77703.780029
 2006 01 19 37714·940002
 2006 01 20 60704·599976
 2006 01 23 68707·820007
 2006 01 24 63718·020020
 2006 01 25 59716.450012
 2006 01 26 34728·479980
 2006 01 27 2732.219971
 2006 01 30 20730·869995
 2006 01 31 8733·200012
 2006 02 01 8735·479980
 2006 02 02 57726.250000
 2006 02 03 86724.219971
 2006 02 06 51727.890015
 2006 02 07 83717.179993
 2006 02 08 62721·159973
 2006 02 09 25718.159973
 2006 02 10 83717.130005
 2006 02 13 83710.530029
 2006 02 14 76719·700012
 2006 02 15 24725·099976
 2006 02 16 23731.919983
 2006 02 17 59730·940002
 2006 02 21 79726·780029
 2006 02 22 96733.530029
 2006 02 23 16732·450012
 2006 02 24 87736.599976
 2006 02 27 78740.630005
 2006 02 28 79730.640015
 2006 03 01 29742·349976
 2006 03 02 66740·159973
 2006 03 03 5738·440002
 2006 03 06 36731.159973
 2006 03 07 58721·059998
 2006 03 08 23721.840027
 2006 03 09 16718.280029
 2006 03 10 56726.340027
 2006 03 13 22728·039978
 2006 03 14 8736.099976
 2006 03 15 93742·940002
 2006 03 16 49743.789978
 2006 03 17 65746.090027
 2006 03 20 95745.619995
 2006 03 21 43736·099976
 2006 03 22 56744.849976
 2006 03 23 55747·599976
 2006 03 24 86753·830017
 2006 03 27 97754.030029
 2006 03 28 38751·270020
 2006 03 29 87764·169983
 2006 03 30 6762.590027
 2006 03 31 13765.140015
 2006 04 03 83759.219971
 2006 04 04 81762·320007
 2006 04 05 5766·260010
 2006 04 06 70766.229980
 2006 04 07 5756.130005
 2006 04 10 80752.950012
 2006 04 11 59742·109985
 2006 04 12 77747.770020
 2006 04 13 41751·109985
 2006 04 17 53749·469971
 2006 04 18 68769·809998
 2006 04 19 65778·419983
 2006 04 20 54774·669983
 2006 04 21 95772·119995
 2006 04 24 57766.140015
 2006 04 25 91764·820007
 2006 04 26 32765.229980
 2006 04 27 24761·400024
 2006 04 28 77764·539978
 2006 05 01 36761.119995
 2006 05 02 87767·609985
 2006 05 03 86767.729980
 2006 05 04 3774.719971
 2006 05 05 6781.830017
 2006 05 08 59781·599976
 2006 05 09 48780·719971
 2006 05 10 36775·940002
 2006 05 11 34757·469971
 2006 05 12 9742·400024
 2006 05 15 6737.640015
 2006 05 16 0737·469971
 2006 05 17 76725.849976
 2006 05 18 26718·469971
 2006 05 19 78722.539978
 2006 05 22 47715·250000
 2006 05 23 14711.289978
 2006 05 24 22711·270020
 2006 05 25 8725·580017
 2006 05 26 52729.549988
 2006 05 30 54711·039978
 2006 05 31 35721·010010
 2006 06 01 66736·500000
 2006 06 02 15737·450012
 2006 06 05 28713.919983
 2006 06 06 29710.960022
 2006 06 07 46706.780029
 2006 06 08 61706·530029
 2006 06 09 93701.390015
 2006 06 12 91683.190002
 2006 06 13 66672.719971
 2006 06 14 42677·090027
 2006 06 15 30701·049988
 2006 06 16 34693.070007
 2006 06 19 71680.760010
 2006 06 20 31677·500000
 2006 06 21 46690.669983
 2006 06 22 95688·039978
 2006 06 23 31690.140015
 2006 06 26 31698·640015
 2006 06 27 73686.940002
 2006 06 28 39688.039978
 2006 06 29 39714.320007
 2006 06 30 65724·669983
 2006 07 03 67730·799988
 2006 07 05 52719·849976
 2006 07 06 14720·640015
 2006 07 07 85709.299988
 2006 07 10 9709.080017
 2006 07 11 47714·390015
 2006 07 12 1701·169983
 2006 07 13 66687·289978
 2006 07 14 8681·239990
 2006 07 17 63677·690002
 2006 07 18 68681.640015
 2006 07 19 8702.340027
 2006 07 20 93683.609985
 2006 07 21 63671·940002
 2006 07 24 11690.760010
 2006 07 25 37697·440002
 2006 07 26 22694·450012
 2006 07 27 33685·690002
 2006 07 28 47700.030029
 2006 07 31 2700.559998
 2006 08 01 77689·890015
 2006 08 02 88696·809998
 2006 08 03 22704·380005
 2006 08 04 81701.260010
 2006 08 07 63696·049988
 2006 08 08 65687·469971
 2006 08 09 3681·049988
 2006 08 10 71686.270020
 2006 08 11 14679·039978
 2006 08 14 26681·729980
 2006 08 15 86697.830017
 2006 08 16 1707·390015
 2006 08 17 84710·780029
 2006 08 18 61711.679993
 2006 08 21 90705·330017
 2006 08 22 19707·760010
 2006 08 23 57698.419983
 2006 08 24 81698.719971
 2006 08 25 58699·239990
 2006 08 28 0706.650024
 2006 08 29 38714.849976
 2006 08 30 25720.580017
 2006 08 31 60720.530029
 2006 09 01 47721·559998
 2006 09 05 60727·510010
 2006 09 06 55712·039978
 2006 09 07 91706.469971
 2006 09 08 82708·539978
 2006 09 11 78707·570007
 2006 09 12 59724.479980
 2006 09 13 68730.700012
 2006 09 14 59727.599976
 2006 09 15 75729.460022
 2006 09 18 51728.840027
 2006 09 19 36725·119995
 2006 09 20 50734·479980
 2006 09 21 57727.130005
 2006 09 22 68718·630005
 2006 09 25 65727.090027
 2006 09 26 58729·609985
 2006 09 27 56732.539978
 2006 09 28 72732.559998
 2006 09 29 48725·590027
 2006 10 02 7718·809998
 2006 10 03 29718·349976
 2006 10 04 53733·479980
 2006 10 05 5743.080017
 2006 10 06 48739.809998
 2006 10 09 56744·570007
 2006 10 10 23745.880005
 2006 10 11 80741.710022
 2006 10 12 55757·090027
 2006 10 13 46762·650024
 2006 10 16 19769·479980
 2006 10 17 42764.909973
 2006 10 18 31763·400024
 2006 10 19 28767.390015
 2006 10 20 5762.130005
 2006 10 23 85763·520020
 2006 10 24 99762.429993
 2006 10 25 61767.150024
 2006 10 26 68776.039978
 2006 10 27 28765.840027
 2006 10 30 11770.359985
 2006 10 31 25766·840027
 2006 11 01 22752·150024
 2006 11 02 15750.119995
 2006 11 03 41752.729980
 2006 11 06 28763·080017
 2006 11 07 3764.390015
 2006 11 08 16769.840027
 2006 11 09 90762.059998
 2006 11 10 1769·150024
 2006 11 13 76772.409973
 2006 11 14 25785·059998
 2006 11 15 84791·960022
 2006 11 16 0790.750000
 2006 11 17 29788.469971
 2006 11 20 60790.619995
 2006 11 21 72792·169983
 2006 11 22 8792·909973
 2006 11 24 73792·280029
 2006 11 27 66772·109985
 2006 11 28 31774.820007
 2006 11 29 30784·159973
 2006 11 30 46786.119995
 2006 12 01 13781.169983
 2006 12 04 61795·849976
 2006 12 05 99797.419983
 2006 12 06 13795.940002
 2006 12 07 93792.289978
 2006 12 08 86792·559998
 2006 12 11 71793.070007
 2006 12 12 60788.409973
 2006 12 13 27788.750000
 2006 12 14 58794·219971
 2006 12 15 28792·710022
 2006 12 18 1782.020020
 2006 12 19 59782·099976
 2006 12 20 52785.559998
 2006 12 21 76782.900024
 2006 12 22 73780·820007
 2006 12 26 57788·169983
 2006 12 27 68797·729980
 2006 12 28 47794·479980
 2006 12 29 39787.659973
 2007 01 03  15787·419983
 2007 01 04  31789.950012
 2007 01 05  98775.869995
 2007 01 08  87776.989990
 2007 01 09  54778·330017
 2007 01 10  93778.869995
 2007 01 11  11788·450012
 2007 01 12  31794·260010
 2007 01 16  17791·479980
 2007 01 17  28788·770020
 2007 01 18  91778·210022
 2007 01 19  7785.159973
 2007 01 22  73777.960022
 2007 01 23  37785·380005
 2007 01 24  71794·030029
 2007 01 25  79784.190002
 2007 01 26  16788.140015
 2007 01 29  44793.099976
 2007 01 30  8797.969971
 2007 01 31  35800·340027
 2007 02 01  66807.770020
 2007 02 02  2809.419983
 2007 02 05  82806.690002
 2007 02 06  88810.409973
 2007 02 07  67816.200012
 2007 02 08  84816.390015
 2007 02 09  1807.109985
 2007 02 12  75805·789978
 2007 02 13  87812·530029
 2007 02 14  91813·989990
 2007 02 15  96815·429993
 2007 02 16  59818.150024
 2007 02 20  21826.109985
 2007 02 21  50827.330017
 2007 02 22  24829·440002
 2007 02 23  29826·640015
 2007 02 26  88823·690002
 2007 02 27  9792·659973
 2007 02 28  66793.299988
 2007 03 01  97791·030029
 2007 03 02  32775·440002
 2007 03 05  45760.059998
 2007 03 06  30778·880005
 2007 03 07  1775.900024
 2007 03 08  23781.140015
 2007 03 09  58785·119995
 2007 03 12  46789.000000
 2007 03 13  4769.119995
 2007 03 14  54775.679993
 2007 03 15  73783·609985
 2007 03 16  72778.770020
 2007 03 19  94787.049988
 2007 03 20  44793·599976
 2007 03 21  41807.469971
 2007 03 22  88808·049988
 2007 03 23  83809·510010
 2007 03 26  39808.940002
 2007 03 27  37802.359985
 2007 03 28  3797·400024
 2007 03 29  10798·940002
 2007 03 30  6800.710022
 2007 04 02  61803·219971
 2007 04 03  46811.770020
 2007 04 04  38810·789978
 2007 04 05  40813·349976
 2007 04 09  39811·640015
 2007 04 10  76814·510010
 2007 04 11  54808.239990
 2007 04 12  61815·049988
 2007 04 13  21819.380005
 2007 04 16  73831.440002
 2007 04 17  72828·960022
 2007 04 18  12824·380005
 2007 04 19  83819.320007
 2007 04 20  45828·859985
 2007 04 23  28827·549988
 2007 04 24  62826.359985
 2007 04 25  25832·070007
 2007 04 26  22833.799988
 2007 04 27  87829·700012
 2007 04 30  6814·570007
 2007 05 01  72816·250000
 2007 05 02  62828·460022
 2007 05 03  35828.869995
 2007 05 04  62832·880005
 2007 05 07  75831·869995
 2007 05 08  46830·900024
 2007 05 09  87834.770020
 2007 05 10  76818.630005
 2007 05 11  10829.539978
 2007 05 14  81822·330017
 2007 05 15  79814·179993
 2007 05 16  15820.200012
 2007 05 17  76815·640015
 2007 05 18  99823.659973
 2007 05 21  75833·650024
 2007 05 22  75839·919983
 2007 05 23  99836.539978
 2007 05 24  55823.799988
 2007 05 25  63829.929993
 2007 05 29  74837·530029
 2007 05 30  29843·349976
 2007 05 31  33847.179993
 2007 06 01  54853·450012
 2007 06 04  56855.090027
 2007 06 05  42848.250000
 2007 06 06  37841·210022
 2007 06 07  89825·320007
 2007 06 08  91835.309998
 2007 06 11  38833.179993
 2007 06 12  1821.719971
 2007 06 13  28832·539978
 2007 06 14  72837·119995
 2007 06 15  42848·190002
 2007 06 18  80846·280029
 2007 06 19  60848·340027
 2007 06 20  20836.179993
 2007 06 21  6839·809998
 2007 06 22  57834·750000
 2007 06 25  99827.460022
 2007 06 26  77826.130005
 2007 06 27  4838·460022
 2007 06 28  37839·039978
 2007 06 29  81833.700012
 2007 07 02  14845.059998
 2007 07 03  36848.200012
 2007 07 05  53850.130005
 2007 07 06  70852·309998
 2007 07 09  23853·239990
 2007 07 10  29837.479980
 2007 07 11  61839·969971
 2007 07 12  54855.179993
 2007 07 13  26855.770020
 2007 07 16  32848.469971
 2007 07 17  44849·890015
 2007 07 18  45845·909973
 2007 07 19  64851.849976
 2007 07 20  21836·440002
 2007 07 23  6835·619995
 2007 07 24  82811.859985
 2007 07 25  9812·500000
 2007 07 26  96791.479980
 2007 07 27  81777.830017
 2007 07 30  27784·229980
 2007 07 31  53776·119995
 2007 08 01  83777.919983
 2007 08 02  25783.989990
 2007 08 03  68755.419983
 2007 08 06  16766·390015
 2007 08 07  32774·130005
 2007 08 08  19795·659973
 2007 08 09  19784·869995
 2007 08 10  43788.780029
 2007 08 13  19779·809998
 2007 08 14  70762.869995
 2007 08 15  16751·539978
 2007 08 16  1768.830017
 2007 08 17  43786.030029
 2007 08 20  10787.450012
 2007 08 21  24788·380005
 2007 08 22  86798.559998
 2007 08 23  30788·250000
 2007 08 24  95798·929993
 2007 08 27  29789·450012
 2007 08 28  17767·830017
 2007 08 29  31787·320007
 2007 08 30  7783.109985
 2007 08 31  45792·859985
 2007 09 04  37800·690002
 2007 09 05  21790·460022
 2007 09 06  52792·919983
 2007 09 07  9775.789978
 2007 09 10  16769·809998
 2007 09 11  1782·270020
 2007 09 12  63777.900024
 2007 09 13  85780·349976
 2007 09 14  48783.489990
 2007 09 17  95775.809998
 2007 09 18  96806·630005
 2007 09 19  60817·400024
 2007 09 20  53809.760010
 2007 09 21  54813.109985
 2007 09 24  33805·799988
 2007 09 25  47803·000000
 2007 09 26  73809·119995
 2007 09 27  54814.010010
 2007 09 28  79805·450012
 2007 10 01  85824·739990
 2007 10 02  79831·969971
 2007 10 03  95826.150024
 2007 10 04  68829·150024
 2007 10 05  35844.880005
 2007 10 08  64840.140015
 2007 10 09  2845·719971
 2007 10 10  55845.190002
 2007 10 11  87834.979980
 2007 10 12  48841.169983
 2007 10 15  26829·359985
 2007 10 16  22823·349976
 2007 10 17  52824·890015
 2007 10 18  75825.030029
 2007 10 19  42798·789978
 2007 10 22  76810·080017
 2007 10 23  69818·530029
 2007 10 24  13810·849976
 2007 10 25  50806·109985
 2007 10 26  48821.390015
 2007 10 29  0821.719971
 2007 10 30  58816·150024
 2007 10 31  77828·020020
 2007 11 01  95795.179993
 2007 11 02  34797·780029
 2007 11 05  28790·429993
 2007 11 06  72801.770020
 2007 11 07  99775.960022
 2007 11 08  84780.900024
 2007 11 09  68772·380005
 2007 11 12  10767.090027
 2007 11 13  66789.150024
 2007 11 14  86782.469971
 2007 11 15  45771·599976
 2007 11 16  93769·500000
 2007 11 19  28750.330017
 2007 11 20  5749·330017
 2007 11 21  56740.299988
 2007 11 23  45755·030029
 2007 11 26  42735.070007
 2007 11 27  28743.270020
 2007 11 28  18770·039978
 2007 11 29  16766·059998
 2007 11 30  89767.770020
 2007 12 03  67759·969971
 2007 12 04  77752.059998
 2007 12 05  83765·640015
 2007 12 06  76786.950012
 2007 12 07  62785.520020
 2007 12 10  0791.200012
 2007 12 11  46766·270020
 2007 12 12  34771.710022
 2007 12 13  74769·460022
 2007 12 14  82753·929993
 2007 12 17  30739·059998
 2007 12 18  20754·059998
 2007 12 19  92756.130005
 2007 12 20  43767·539978
 2007 12 21  85785.599976
 2007 12 24  17794·390015
 2007 12 26  28797.030029
 2007 12 27  27773·510010
 2007 12 28  87771.760010
 2007 12 31  29766·030029
 2008 01 02 21753.549988
 2008 01 03 2745·010010
 2008 01 04 36721·599976
 2008 01 07 90723·950012
 2008 01 08 33704.859985
 2008 01 09 62712.119995
 2008 01 10 58720·210022
 2008 01 11 56704.650024
 2008 01 14 52712·479980
 2008 01 15 28697·429993
 2008 01 16 3699·909973
 2008 01 17 8680.570007
 2008 01 18 91673·179993
 2008 01 22 43671·570007
 2008 01 23 46693·429993
 2008 01 24 53692·719971
 2008 01 25 88688·599976
 2008 01 28 76702.390015
 2008 01 29 87705.200012
 2008 01 30 22695.489990
 2008 01 31 6713·299988
 2008 02 01 21730.500000
 2008 02 04 53723.460022
 2008 02 05 73701·580017
 2008 02 06 33692.489990
 2008 02 07 98702·780029
 2008 02 08 94698·900024
 2008 02 11 87699·750000
 2008 02 12 81705.479980
 2008 02 13 50721.929993
 2008 02 14 84705·320007
 2008 02 15 70701.520020
 2008 02 19 89702.340027
 2008 02 20 47710.020020
 2008 02 21 25696·280029
 2008 02 22 54695·429993
 2008 02 25 19710·460022
 2008 02 26 83717.320007
 2008 02 27 42716·440002
 2008 02 28 97705.719971
 2008 02 29 60686.179993
 2008 03 03 77684·219971
 2008 03 04 84680·979980
 2008 03 05 79683.739990
 2008 03 06 23662·780029
 2008 03 07 74660·109985
 2008 03 10 28643.969971
 2008 03 11 6673.809998
 2008 03 12 48667·309998
 2008 03 13 41679·710022
 2008 03 14 74662.900024
 2008 03 17 12650.479980
 2008 03 18 97681·929993
 2008 03 19 74664·130005
 2008 03 20 48681·419983
 2008 03 24 52701.280029
 2008 03 25 57705·270020
 2008 03 26 92702·109985
 2008 03 27 99692·390015
 2008 03 28 8683.179993
 2008 03 31 42687·969971
 2008 04 01 38710·650024
 2008 04 02 3712·270020
 2008 04 03 87713·570007
 2008 04 04 90713·729980
 2008 04 07 82712.679993
 2008 04 08 60711·919983
 2008 04 09 20698·380005
 2008 04 10 64707·419983
 2008 04 11 19688.159973
 2008 04 14 96686·070007
 2008 04 15 65692.059998
 2008 04 16 50713·390015
 2008 04 17 66708·000000
 2008 04 18 62721·070007
 2008 04 21 1718.000000
 2008 04 22 63703.710022
 2008 04 23 69708·109985
 2008 04 24 32717.070007
 2008 04 25 37721·880005
 2008 04 28 41725.369995
 2008 04 29 96718.929993
 2008 04 30 7716.179993
 2008 05 01 4729.750000
 2008 05 02 45725·739990
 2008 05 05 42724.349976
 2008 05 06 13729.789978
 2008 05 07 59716.210022
 2008 05 08 64719.549988
 2008 05 09 25720.049988
 2008 05 12 99733.229980
 2008 05 13 82736.849976
 2008 05 14 12736·070007
 2008 05 15 91743·380005
 2008 05 16 42741.169983
 2008 05 19 82738.450012
 2008 05 20 24735·640015
 2008 05 21 7727.109985
 2008 05 22 41733.010010
 2008 05 23 89724·099976
 2008 05 27 66734·390015
 2008 05 28 68738.460022
 2008 05 29 22745.549988
 2008 05 30 59748.280029
 2008 06 02 24741.020020
 2008 06 03 94739.000000
 2008 06 04 35743·710022
 2008 06 05 76763·270020
 2008 06 06 12740.369995
 2008 06 09 29735·250000
 2008 06 10 56732·619995
 2008 06 11 45717·880005
 2008 06 12 67719·840027
 2008 06 13 40733·609985
 2008 06 16 86740·739990
 2008 06 17 98736.570007
 2008 06 18 52730.710022
 2008 06 19 24737·830017
 2008 06 20 48725·729980
 2008 06 23 92719.809998
 2008 06 24 55707·919983
 2008 06 25 98716.299988
 2008 06 26 95698·419983
 2008 06 27 8698·140015
 2008 06 30 89689·659973
 2008 07 01 8691·590027
 2008 07 02 1672.340027
 2008 07 03 53665·780029
 2008 07 07 92658.260010
 2008 07 08 21682.719971
 2008 07 09 67663·750000
 2008 07 10 59670·440002
 2008 07 11 27674·950012
 2008 07 14 33664·500000
 2008 07 15 18662·349976
 2008 07 16 81686·750000
 2008 07 17 81696.630005
 2008 07 18 62693.080017
 2008 07 21 4697·630005
 2008 07 22 3716.820007
 2008 07 23 68719.190002
 2008 07 24 53702.390015
 2008 07 25 1710.340027
 2008 07 28 30696.109985
 2008 07 29 26714.549988
 2008 07 30 74718·859985
 2008 07 31 10714·520020
 2008 08 01 94716·159973
 2008 08 04 17704·140015
 2008 08 05 20721·039978
 2008 08 06 55725.900024
 2008 08 07 52713.409973
 2008 08 08 29734.299988
 2008 08 11 11751·059998
 2008 08 12 87744·940002
 2008 08 13 86747.690002
 2008 08 14 75754·380005
 2008 08 15 89753·369995
 2008 08 18 82741.969971
 2008 08 19 1730·030029
 2008 08 20 93731·599976
 2008 08 21 24725·250000
 2008 08 22 39737·599976
 2008 08 25 30720·539978
 2008 08 26 46723.510010
 2008 08 27 11732.950012
 2008 08 28 85747.789978
 2008 08 29 30739.500000
 2008 09 02 22738.510010
 2008 09 03 69741·909973
 2008 09 04 69718·619995
 2008 09 05 82718.849976
 2008 09 08 33732·859985
 2008 09 09 41707·289978
 2008 09 10 67717.159973
 2008 09 11 92719.000000
 2008 09 12 18720.260010
 2008 09 15 97689.760010
 2008 09 16 80710·650024
 2008 09 17 92676.380005
 2008 09 18 40723.679993
 2008 09 19 31753·739990
 2008 09 22 32720.440002
 2008 09 23 40709·190002
 2008 09 24 86697.770020
 2008 09 25 62705·739990
 2008 09 26 75704·789978
 2008 09 29 15657·719971
 2008 09 30 69679·580017
 2008 10 01 35671.590027
 2008 10 02 83637·669983
 2008 10 03 26619·400024
 2008 10 06 27595.909973
 2008 10 07 17558·950012
 2008 10 08 57546.570007
 2008 10 09 4499.200012
 2008 10 10 23522.479980
 2008 10 13 5570·890015
 2008 10 14 22554·650024
 2008 10 15 6502·109985
 2008 10 16 45536.570007
 2008 10 17 16526·429993
 2008 10 20 29546·840027
 2008 10 21 12530·650024
 2008 10 22 6501·970001
 2008 10 23 94489·920013
 2008 10 24 53471·119995
 2008 10 27 30448·399994
 2008 10 28 44482.549988
 2008 10 29 10490·880005
 2008 10 30 95514·179993
 2008 10 31 92537.520020
 2008 11 03 21538.500000
 2008 11 04 57545·969971
 2008 11 05 80514.640015
 2008 11 06 54495·839996
 2008 11 07 26505·790009
 2008 11 10 54493.100006
 2008 11 11 58482.290009
 2008 11 12 97452.799988
 2008 11 13 71491·230011
 2008 11 14 45456.519989
 2008 11 17 4451·299988
 2008 11 18 29447·510010
 2008 11 19 94412.380005
 2008 11 20 0385.309998
 2008 11 21 20406.540009
 2008 11 24 80436.799988
 2008 11 25 58443·179993
 2008 11 26 12468·859985
 2008 11 28 30473·140015
 2008 12 01 8417.070007
 2008 12 02 52441.820007
 2008 12 03 2453.760010
 2008 12 04 85439·529999
 2008 12 05 95461·089996
 2008 12 08 87481.380005
 2008 12 09 12465·709991
 2008 12 10 61476·399994
 2008 12 11 46451.209991
 2008 12 12 3468.429993
 2008 12 15 12452.570007
 2008 12 16 56482·850006
 2008 12 17 94486·589996
 2008 12 18 60479·170013
 2008 12 19 96486·260010
 2008 12 22 98475.070007
 2008 12 23 95468.640015
 2008 12 24 49470.489990
 2008 12 26 84476.769989
 2008 12 29 37466.149994
 2008 12 30 31482.769989
 2008 12 31 81499·450012
 2009 01 02  20505·839996
 2009 01 05  47505.029999
 2009 01 06  8514·710022
 2009 01 07  94497.100006
 2009 01 08  72502.010010
 2009 01 09  29481.299988
 2009 01 12  58468·799988
 2009 01 13  52473·790009
 2009 01 14  34453·170013
 2009 01 15  9462.619995
 2009 01 16  38466·450012
 2009 01 20  42433·649994
 2009 01 21  27456.760010
 2009 01 22  37442.850006
 2009 01 23  29444.359985
 2009 01 26  77450.059998
 2009 01 27  94455·579987
 2009 01 28  88473.019989
 2009 01 29  39453·239990
 2009 01 30  95443·529999
 2009 02 02  4449·609985
 2009 02 03  63452.899994
 2009 02 04  98448.480011
 2009 02 05  58455·079987
 2009 02 06  51470.700012
 2009 02 09  88467.940002
 2009 02 10  63445·769989
 2009 02 11  56447.950012
 2009 02 12  55450·420013
 2009 02 13  11448·359985
 2009 02 17  16428.899994
 2009 02 18  99423·179993
 2009 02 19  59416·709991
 2009 02 20  10410·959991
 2009 02 23  64394·579987
 2009 02 24  28412·480011
 2009 02 25  33401·440002
 2009 02 26  84392·950012
 2009 02 27  38389.019989
 2009 03 02  4367.799988
 2009 03 03  71361.010010
 2009 03 04  59371.299988
 2009 03 05  95349·450012
 2009 03 06  15351.049988
 2009 03 09  92343.260010
 2009 03 10  85367·750000
 2009 03 11  16366.299988
 2009 03 12  74390·119995
 2009 03 13  40393.089996
 2009 03 16  37386.359985
 2009 03 17  8403.589996
 2009 03 18  20417·630005
 2009 03 19  85413·260010
 2009 03 20  16400.109985
 2009 03 23  3433.720001
 2009 03 24  14416.390015
 2009 03 25  20426.519989
 2009 03 26  48445·299988
 2009 03 27  58429.000000
 2009 03 30  45415.970001
 2009 03 31  64422.750000
 2009 04 01  82429.160004
 2009 04 02  54450.190002
 2009 04 03  26456·130005
 2009 04 06  62447.559998
 2009 04 07  94431.700012
 2009 04 08  97442·119995
 2009 04 09  95468.200012
 2009 04 13  84468.049988
 2009 04 14  84453.220001
 2009 04 15  20461.130005
 2009 04 16  14473.880005
 2009 04 17  22479·369995
 2009 04 20  79452.489990
 2009 04 21  78470.049988
 2009 04 22  71470.730011
 2009 04 23  96466.619995
 2009 04 24  28478·739990
 2009 04 27  54469·529999
 2009 04 28  80472.839996
 2009 04 29  51491·470001
 2009 04 30  6487.559998
 2009 05 01  55486.980011
 2009 05 04  78506·820007
 2009 05 05  55502.549988
 2009 05 06  14505·089996
 2009 05 07  11492·940002
 2009 05 08  28511.820007
 2009 05 11  3501.940002
 2009 05 12  78495·179993
 2009 05 13  80471·820007
 2009 05 14  18480·709991
 2009 05 15  13475·839996
 2009 05 18  48494.790009
 2009 05 19  43493·260010
 2009 05 20  61489.350006
 2009 05 21  31481·220001
 2009 05 22  98477·619995
 2009 05 26  7500·309998
 2009 05 27  95489.859985
 2009 05 28  24492.209991
 2009 05 29  31501·579987
 2009 06 01  3521·330017
 2009 06 02  82526·630005
 2009 06 03  87522.710022
 2009 06 04  70531.679993
 2009 06 05  89530.359985
 2009 06 08  11524·789978
 2009 06 09  40527.929993
 2009 06 10  67523.710022
 2009 06 11  45526·080017
 2009 06 12  94526·830017
 2009 06 15  26511·829987
 2009 06 16  96503·739990
 2009 06 17  78507.029999
 2009 06 18  70509·480011
 2009 06 19  15512·719971
 2009 06 22  58492·809998
 2009 06 23  21489·769989
 2009 06 24  0494·950012
 2009 06 25  0509·179993
 2009 06 26  79513.219971
 2009 06 29  29510·609985
 2009 06 30  74508.279999
 2009 07 01  2517.460022
 2009 07 02  9497·209991
 2009 07 06  84494.029999
 2009 07 07  4484.250000
 2009 07 08  63479·679993
 2009 07 09  24479·269989
 2009 07 10  94480·980011
 2009 07 13  28493.309998
 2009 07 14  53496·519989
 2009 07 15  23515.640015
 2009 07 16  89522.020020
 2009 07 17  8519·219971
 2009 07 20  67526·960022
 2009 07 21  32525·219971
 2009 07 22  26528.700012
 2009 07 23  34545.849976
 2009 07 24  23548.460022
 2009 07 27  1550.880005
 2009 07 28  87551.950012
 2009 07 29  16548·380005
 2009 07 30  66557·799988
 2009 07 31  7556·710022
 2009 08 03  79565.780029
 2009 08 04  95570.739990
 2009 08 05  64565·989990
 2009 08 06  48557·619995
 2009 08 07  32572·400024
 2009 08 10  31571.869995
 2009 08 11  13562.119995
 2009 08 12  52572·169983
 2009 08 13  5575.190002
 2009 08 14  14563.900024
 2009 08 17  30548·179993
 2009 08 18  67556·429993
 2009 08 19  78561·650024
 2009 08 20  56568.679993
 2009 08 21  60581·510010
 2009 08 24  70580.239990
 2009 08 25  58583.219971
 2009 08 26  94584·020020
 2009 08 27  73583.770020
 2009 08 28  60579.859985
 2009 08 31  76572.070007
 2009 09 01  93558.059998
 2009 09 02  62555·830017
 2009 09 03  64562·489990
 2009 09 04  90570.500000
 2009 09 08  40576.380005
 2009 09 09  46586.400024
 2009 09 10  31594.900024
 2009 09 11  81593.590027
 2009 09 14  47600.030029
 2009 09 15  70604.840027
 2009 09 16  38617.380005
 2009 09 17  56615.469971
 2009 09 18  53617·880005
 2009 09 21  3615.969971
 2009 09 22  84620·690002
 2009 09 23  46613.369995
 2009 09 24  20601·750000
 2009 09 25  39598.940002
 2009 09 28  94613.219971
 2009 09 29  8610.450012
 2009 09 30  36604·280029
 2009 10 01  97583.750000
 2009 10 02  20580·200012
 2009 10 05  23591.109985
 2009 10 06  15601·979980
 2009 10 07  21602·080017
 2009 10 08  36607.750000
 2009 10 09  99614·919983
 2009 10 12  94613.809998
 2009 10 13  81611·700012
 2009 10 14  44623.940002
 2009 10 15  66623·340027
 2009 10 16  36616·179993
 2009 10 19  70622.340027
 2009 10 20  67613.409973
 2009 10 21  82605·109985
 2009 10 22  29613.380005
 2009 10 23  8600.859985
 2009 10 26  57593·679993
 2009 10 27  28586.989990
 2009 10 28  85566·359985
 2009 10 29  39580·219971
 2009 10 30  90562·770020
 2009 11 02  10562.400024
 2009 11 03  44570·619995
 2009 11 04  31563.119995
 2009 11 05  65581.150024
 2009 11 06  61580·349976
 2009 11 09  67592·309998
 2009 11 10  80586.969971
 2009 11 11  8592.710022
 2009 11 12  38580.320007
 2009 11 13  42586.280029
 2009 11 16  4602.869995
 2009 11 17  69602.340027
 2009 11 18  20600.150024
 2009 11 19  83585·679993
 2009 11 20  47584.679993
 2009 11 23  24594.809998
 2009 11 24  16592·580017
 2009 11 25  27592·190002
 2009 11 27  79577.210022
 2009 11 30  73579·729980
 2009 12 01  57589.200012
 2009 12 02  37596.090027
 2009 12 03  94588·780029
 2009 12 04  41602·789978
 2009 12 07  0603·559998
 2009 12 08  1597·700012
 2009 12 09  10598.030029
 2009 12 10  79595·380005
 2009 12 11  26600·369995
 2009 12 14  32609.789978
 2009 12 15  72606.309998
 2009 12 16  63611.210022
 2009 12 17  42604.250000
 2009 12 18  68610·570007
 2009 12 21  49618·599976
 2009 12 22  92623·599976
 2009 12 23  79630.979980
 2009 12 24  72634·070007
 2009 12 28  36633·750000
 2009 12 29  92633·179993
 2009 12 30  94633.409973
 2009 12 31  31625·390015
 2010 01 04 50640.099976
 2010 01 05 13638·489990
 2010 01 06 70637·950012
 2010 01 07 59641.969971
 2010 01 08 38644·559998
 2010 01 11 32643·989990
 2010 01 12 11635.500000
 2010 01 13 93643·559998
 2010 01 14 67646·429993
 2010 01 15 47637·960022
 2010 01 19 51649.150024
 2010 01 20 96639.609985
 2010 01 21 31628·359985
 2010 01 22 85617.119995
 2010 01 25 45618.109985
 2010 01 26 57612.159973
 2010 01 27 51618·380005
 2010 01 28 97607·929993
 2010 01 29 76602.039978
 2010 02 01 87609·250000
 2010 02 02 70614.049988
 2010 02 03 56610·659973
 2010 02 04 50589.679993
 2010 02 05 26592.979980
 2010 02 08 56586·489990
 2010 02 09 64595.169983
 2010 02 10 98595.820007
 2010 02 11 35605·460022
 2010 02 12 6610·719971
 2010 02 16 47620·840027
 2010 02 17 78624.830017
 2010 02 18 3629.320007
 2010 02 19 36631.619995
 2010 02 22 54632·250000
 2010 02 23 71625·070007
 2010 02 24 43630.429993
 2010 02 25 92630.460022
 2010 02 26 61628·559998
 2010 03 01 83642.650024
 2010 03 02 92648·309998
 2010 03 03 44649·260010
 2010 03 04 68652.469971
 2010 03 05 46666·020020
 2010 03 08 14667.109985
 2010 03 09 83669·630005
 2010 03 10 1674.929993
 2010 03 11 18677·219971
 2010 03 12 95676.590027
 2010 03 15 31674·409973
 2010 03 16 10679.580017
 2010 03 17 78683·979980
 2010 03 18 50681.609985
 2010 03 19 32673·890015
 2010 03 22 70682·909973
 2010 03 23 35690.299988
 2010 03 24 17683·679993
 2010 03 25 53679·099976
 2010 03 26 83678.969971
 2010 03 29 20682.250000
 2010 03 30 57683.940002
 2010 03 31 90678·640015
 2010 04 01 72683·979980
 2010 04 05 89697·650024
 2010 04 06 59701.479980
 2010 04 07 61699·460022
 2010 04 08 90699.640015
 2010 04 09 24702.950012
 2010 04 12 35705·059998
 2010 04 13 12707·030029
 2010 04 14 10722.400024
 2010 04 15 32724.210022
 2010 04 16 24714.619995
 2010 04 19 10711.400024
 2010 04 20 34721.549988
 2010 04 21 44726·190002
 2010 04 22 89734.309998
 2010 04 23 50741.919983
 2010 04 26 87738·859985
 2010 04 27 17721.270020
 2010 04 28 17722·390015
 2010 04 29 51737.739990
 2010 04 30 18716.599976
 2010 05 03 32732·820007
 2010 05 04 22709·700012
 2010 05 05 58698·580017
 2010 05 06 5672·229980
 2010 05 07 97653·000000
 2010 05 10 41689.609985
 2010 05 11 39695·479980
 2010 05 12 47716.109985
 2010 05 13 43709.849976
 2010 05 14 36693·979980
 2010 05 17 89695.710022
 2010 05 18 69682·750000
 2010 05 19 26674.400024
 2010 05 20 97640.039978
 2010 05 21 26649·289978
 2010 05 24 21641.210022
 2010 05 25 29640·020020
 2010 05 26 36642.619995
 2010 05 27 95670·510010
 2010 05 28 80661.609985
 2010 06 01 57640.960022
 2010 06 02 90660·520020
 2010 06 03 66667·369995
 2010 06 04 46633·969971
 2010 06 07 43618·489990
 2010 06 08 23617.690002
 2010 06 09 31618.289978
 2010 06 10 43639·789978
 2010 06 11 43649·000000
 2010 06 14 23652.270020
 2010 06 15 11668.770020
 2010 06 16 23666.130005
 2010 06 17 38665.849976
 2010 06 18 2666·919983
 2010 06 21 49660·030029
 2010 06 22 61645·909973
 2010 06 23 36644.250000
 2010 06 24 98633.169983
 2010 06 25 15645.109985
 2010 06 28 56641.539978
 2010 06 29 68615·960022
 2010 06 30 74609·489990
 2010 07 01 2604·760010
 2010 07 02 35598.969971
 2010 07 06 91590.030029
 2010 07 07 19611·659973
 2010 07 08 30620.270020
 2010 07 09 49629.429993
 2010 07 12 86621·609985
 2010 07 13 44642.820007
 2010 07 14 44640.159973
 2010 07 15 71634.619995
 2010 07 16 60610.390015
 2010 07 19 89613·080017
 2010 07 20 11624·239990
 2010 07 21 3612·640015
 2010 07 22 44635·479980
 2010 07 23 15650·650024
 2010 07 26 27665.219971
 2010 07 27 70662·169983
 2010 07 28 96650·760010
 2010 07 29 11650·429993
 2010 07 30 10650·890015
 2010 08 02 23661.859985
 2010 08 03 96655·659973
 2010 08 04 89662.960022
 2010 08 05 4655.070007
 2010 08 06 37650·679993
 2010 08 09 52659.520020
 2010 08 10 88646.359985
 2010 08 11 80620.390015
 2010 08 12 12616·979980
 2010 08 13 96609·489990
 2010 08 16 70615·099976
 2010 08 17 30626·299988
 2010 08 18 73628.039978
 2010 08 19 82610.960022
 2010 08 20 24610.780029
 2010 08 23 74602.669983
 2010 08 24 72595·590027
 2010 08 25 95604·869995
 2010 08 26 61599·760010
 2010 08 27 56616·760010
 2010 08 30 83601·719971
 2010 08 31 39602·059998
 2010 09 01 21624·989990
 2010 09 02 46632.260010
 2010 09 03 6643·359985
 2010 09 07 47629·289978
 2010 09 08 65634.250000
 2010 09 09 37634·619995
 2010 09 10 68636·460022
 2010 09 13 76652.280029
 2010 09 14 83649.229980
 2010 09 15 48652·510010
 2010 09 16 19647·809998
 2010 09 17 6651·440002
 2010 09 20 85669·979980
 2010 09 21 24664.659973
 2010 09 22 34656.710022
 2010 09 23 45648·840027
 2010 09 24 12671·010010
 2010 09 27 34668.289978
 2010 09 28 13675.429993
 2010 09 29 25677·640015
 2010 09 30 25676·140015
 2010 10 01 72679.289978
 2010 10 04 82669·450012
 2010 10 05 1689·349976
 2010 10 06 12685·330017
 2010 10 07 57684·229980
 2010 10 08 90693·820007
 2010 10 11 56693·479980
 2010 10 12 86696.039978
 2010 10 13 33706·469971
 2010 10 14 15704.690002
 2010 10 15 96703·159973
 2010 10 18 86710.130005
 2010 10 19 70694.150024
 2010 10 20 55702.109985
 2010 10 21 53698·119995
 2010 10 22 74703·429993
 2010 10 25 61707.890015
 2010 10 26 37706.929993
 2010 10 27 83704.229980
 2010 10 28 37701.030029
 2010 10 29 26703.349976
 2010 11 01 11698.559998
 2010 11 02 68712.890015
 2010 11 03 90715·140015
 2010 11 04 8733·460022
 2010 11 05 51736.590027
 2010 11 08 15736·770020
 2010 11 09 69725·979980
 2010 11 10 78734·869995
 2010 11 11 60731·580017
 2010 11 12 56719.270020
 2010 11 15 37719.940002
 2010 11 16 29705·340027
 2010 11 17 61707.770020
 2010 11 18 46720.840027
 2010 11 19 83724.359985
 2010 11 22 80727.330017
 2010 11 23 5719·929993
 2010 11 24 69736·530029
 2010 11 26 20732·729980
 2010 11 29 75731·950012
 2010 11 30 68727.010010
 2010 12 01 29743·140015
 2010 12 02 85751·200012
 2010 12 03 83756·419983
 2010 12 06 50760·859985
 2010 12 07 60764.419983
 2010 12 08 40764·039978
 2010 12 09 0767.630005
 2010 12 10 77776.830017
 2010 12 13 17772.099976
 2010 12 14 75771.659973
 2010 12 15 43768.359985
 2010 12 16 98776·559998
 2010 12 17 82779·510010
 2010 12 20 2782.299988
 2010 12 21 57790.520020
 2010 12 22 90790·590027
 2010 12 23 62788·960022
 2010 12 27 59792.349976
 2010 12 28 11789·460022
 2010 12 29 52790.260010
 2010 12 30 89789.739990
 2010 12 31 8783.650024
 2011 01 03  0798.559998
 2011 01 04  10785·830017
 2011 01 05  19795.090027
 2011 01 06  38791.419983
 2011 01 07  41787·830017
 2011 01 10  15791.580017
 2011 01 11  33794.760010
 2011 01 12  61801.359985
 2011 01 13  81800.650024
 2011 01 14  42807.570007
 2011 01 18  40807·559998
 2011 01 19  16786.890015
 2011 01 20  87778·080017
 2011 01 21  90773.179993
 2011 01 24  69779·280029
 2011 01 25  65779.960022
 2011 01 26  53793.719971
 2011 01 27  87795·429993
 2011 01 28  78775.400024
 2011 01 31  96781·250000
 2011 02 01  0798.890015
 2011 02 02  81796·159973
 2011 02 03  48798·630005
 2011 02 04  23800.109985
 2011 02 07  70808·320007
 2011 02 08  49813·690002
 2011 02 09  86809·270020
 2011 02 10  82812.700012
 2011 02 11  34822·109985
 2011 02 14  90825.900024
 2011 02 15  24820.030029
 2011 02 16  37828.369995
 2011 02 17  85834.020020
 2011 02 18  31834.820007
 2011 02 22  18812.960022
 2011 02 23  76799·650024
 2011 02 24  43804·179993
 2011 02 25  21821.950012
 2011 02 28  50823·450012
 2011 03 01  11807·080017
 2011 03 02  51810·900024
 2011 03 03  36828·890015
 2011 03 04  27824·989990
 2011 03 07  81812.250000
 2011 03 08  79824·659973
 2011 03 09  76821·190002
 2011 03 10  80799·530029
 2011 03 11  48802.830017
 2011 03 14  21798·169983
 2011 03 15  68791.330017
 2011 03 16  65781·900024
 2011 03 17  1785.520020
 2011 03 18  96794.659973
 2011 03 21  60813.020020
 2011 03 22  66808.659973
 2011 03 23  52811·239990
 2011 03 24  48817·099976
 2011 03 25  29823·849976
 2011 03 28  87821·770020
 2011 03 29  38829·489990
 2011 03 30  46840·369995
 2011 03 31  74843.549988
 2011 04 01  61846·770020
 2011 04 04  24849.359985
 2011 04 05  85853·309998
 2011 04 06  22854.169983
 2011 04 07  44849·440002
 2011 04 08  97840.890015
 2011 04 11  84833·859985
 2011 04 12  23822·270020
 2011 04 13  19823·919983
 2011 04 14  69827.469971
 2011 04 15  86834·979980
 2011 04 18  51821.510010
 2011 04 19  91823.010010
 2011 04 20  79839.450012
 2011 04 21  61845·640015
 2011 04 25  8844·229980
 2011 04 26  93853.039978
 2011 04 27  90858.309998
 2011 04 28  3861·549988
 2011 04 29  19865·289978
 2011 05 02  80854·770020
 2011 05 03  88843·770020
 2011 05 04  32832.900024
 2011 05 05  34829·239990
 2011 05 06  35833.340027
 2011 05 09  89842·799988
 2011 05 10  90855·909973
 2011 05 11  29840.659973
 2011 05 12  65847.530029
 2011 05 13  28835.669983
 2011 05 16  48822.909973
 2011 05 17  4820·359985
 2011 05 18  0833·450012
 2011 05 19  69835·159973
 2011 05 20  0829.059998
 2011 05 23  84814.039978
 2011 05 24  98810.330017
 2011 05 25  1820.869995
 2011 05 26  64830·869995
 2011 05 27  20836.260010
 2011 05 31  40848.299988
 2011 06 01  35821·400024
 2011 06 02  85820.690002
 2011 06 03  87808.130005
 2011 06 06  32795.320007
 2011 06 07  10797·549988
 2011 06 08  33788·039978
 2011 06 09  86792·640015
 2011 06 10  8779.539978
 2011 06 13  89777.200012
 2011 06 14  0793·989990
 2011 06 15  41779.460022
 2011 06 16  22781.539978
 2011 06 17  59781.750000
 2011 06 20  7788.479980
 2011 06 21  4806·369995
 2011 06 22  57799·869995
 2011 06 23  34802.679993
 2011 06 24  97797.789978
 2011 06 27  50805.140015
 2011 06 28  19817.309998
 2011 06 29  51819.919983
 2011 06 30  39827.429993
 2011 07 01  79840·039978
 2011 07 05  41841·619995
 2011 07 06  73845·229980
 2011 07 07  29858.109985
 2011 07 08  16852.570007
 2011 07 11  78833.539978
 2011 07 12  88829.770020
 2011 07 13  84836·979980
 2011 07 14  13823.320007
 2011 07 15  12828.780029
 2011 07 18  10815.969971
 2011 07 19  49834·619995
 2011 07 20  44832·340027
 2011 07 21  51841·260010
 2011 07 22  75841.820007
 2011 07 25  93831·400024
 2011 07 26  9824·830017
 2011 07 27  25800.530029
 2011 07 28  47799.340027
 2011 07 29  11797·030029
 2011 08 01  34792.849976
 2011 08 02  91767·010010
 2011 08 03  13772.780029
 2011 08 04  21726.799988
 2011 08 05  70714.630005
 2011 08 08  31650.960022
 2011 08 09  87696.159973
 2011 08 10  68660·210022
 2011 08 11  92695·890015
 2011 08 12  51697·500000
 2011 08 15  7718.630005
 2011 08 16  20704·760010
 2011 08 17  0704.030029
 2011 08 18  84662.510010
 2011 08 19  35651.700012
 2011 08 22  72651·340027
 2011 08 23  20683.070007
 2011 08 24  85692.570007
 2011 08 25  59674·419983
 2011 08 26  43691.789978
 2011 08 29  2724.650024
 2011 08 30  37728·080017
 2011 08 31  92726·809998
 2011 09 01  77708.919983
 2011 09 02  21683·359985
 2011 09 06  46680·869995
 2011 09 07  72709.469971
 2011 09 08  44694·919983
 2011 09 09  78673.960022
 2011 09 12  43679·760010
 2011 09 13  63691.739990
 2011 09 14  37704·119995
 2011 09 15  98713.510010
 2011 09 16  86714.309998
 2011 09 19  50702·229980
 2011 09 20  75689·950012
 2011 09 21  32664·580017
 2011 09 22  56643·419983
 2011 09 23  49652.429993
 2011 09 26  3665.619995
 2011 09 27  55680·229980
 2011 09 28  60651.969971
 2011 09 29  96662.799988
 2011 09 30  90644·159973
 2011 10 03  67609·489990
 2011 10 04  28648.640015
 2011 10 05  55658·109985
 2011 10 06  30673.799988
 2011 10 07  94656.210022
 2011 10 10  19684·900024
 2011 10 11  13688.969971
 2011 10 12  42700·380005
 2011 10 13  86698·820007
 2011 10 14  13712.460022
 2011 10 17  83688·599976
 2011 10 18  70709·340027
 2011 10 19  19694·369995
 2011 10 20  18696·419983
 2011 10 21  3712.419983
 2011 10 24  84736·030029
 2011 10 25  92713·650024
 2011 10 26  64727·150024
 2011 10 27  37765·429993
 2011 10 28  77761.000000
 2011 10 31  32741·059998
 2011 11 01  9713·890015
 2011 11 02  71733.260010
 2011 11 03  68751.530029
 2011 11 04  89746·489990
 2011 11 07  34745.270020
 2011 11 08  19755.270020
 2011 11 09  3718.859985
 2011 11 10  38725·479980
 2011 11 11  45744.640015
 2011 11 14  19732·890015
 2011 11 15  50743.080017
 2011 11 16  79729·859985
 2011 11 17  75718.750000
 2011 11 18  33719.419983
 2011 11 21  2701·900024
 2011 11 22  38696·260010
 2011 11 23  80674.340027
 2011 11 25  50666.159973
 2011 11 28  80697.900024
 2011 11 29  66696·099976
 2011 11 30  42737·419983
 2011 12 01  82730.750000
 2011 12 02  27735.020020
 2011 12 05  37747.030029
 2011 12 06  67746.780029
 2011 12 07  67746·140015
 2011 12 08  13722·679993
 2011 12 09  53745.400024
 2011 12 12  87733·150024
 2011 12 13  69718·059998
 2011 12 14  31708·460022
 2011 12 15  37716.010010
 2011 12 16  58722·049988
 2011 12 19  74708.559998
 2011 12 20  1738·219971
 2011 12 21  42740.450012
 2011 12 22  63745.510010
 2011 12 23  97747.979980
 2011 12 27  67751·309998
 2011 12 28  42735.210022
 2011 12 29  8744.979980
 2011 12 30  74740.919983
 2012 01 03 99752·280029
 2012 01 04 37747·280029
 2012 01 05 24752·289978
 2012 01 06 69749.710022
 2012 01 09 89753·510010
 2012 01 10 54764·750000
 2012 01 11 68767·239990
 2012 01 12 70770·489990
 2012 01 13 58764.200012
 2012 01 17 42765.530029
 2012 01 18 22779.260010
 2012 01 19 89782·369995
 2012 01 20 49784·619995
 2012 01 23 77783.049988
 2012 01 24 93788.270020
 2012 01 25 65795.580017
 2012 01 26 32792·909973
 2012 01 27 59798.849976
 2012 01 30 12792.380005
 2012 01 31 59792.820007
 2012 02 01 0809.659973
 2012 02 02 13812.890015
 2012 02 03 35831.109985
 2012 02 06 61828.369995
 2012 02 07 74827·369995
 2012 02 08 91828.390015
 2012 02 09 45824.989990
 2012 02 10 83813·330017
 2012 02 13 96824·809998
 2012 02 14 67820.650024
 2012 02 15 47813.979980
 2012 02 16 63829.960022
 2012 02 17 37828.679993
 2012 02 21 41823·200012
 2012 02 22 75816·500000
 2012 02 23 64829·229980
 2012 02 24 90826.919983
 2012 02 27 40826.659973
 2012 02 28 83823.799988
 2012 02 29 73810.940002
 2012 03 01 75815·219971
 2012 03 02 13802·419983
 2012 03 05 55803.650024
 2012 03 06 4787·090027
 2012 03 07 35795·950012
 2012 03 08 37806·340027
 2012 03 09 96817·000000
 2012 03 12 95814·289978
 2012 03 13 40831.229980
 2012 03 14 10823·400024
 2012 03 15 38831·460022
 2012 03 16 8830·179993
 2012 03 19 84837·770020
 2012 03 20 60829.239990
 2012 03 21 38829.919983
 2012 03 22 31821·440002
 2012 03 23 85830.030029
 2012 03 26 35846.130005
 2012 03 27 78839.979980
 2012 03 28 78834·450012
 2012 03 29 89832·219971
 2012 03 30 12830·299988
 2012 04 02 64840.630005
 2012 04 03 85834.799988
 2012 04 04 65820.380005
 2012 04 05 91818.179993
 2012 04 09 27803.460022
 2012 04 10 17784.150024
 2012 04 11 6796·590027
 2012 04 12 97808·590027
 2012 04 13 25796·289978
 2012 04 16 60798·080017
 2012 04 17 31810·630005
 2012 04 18 81803·320007
 2012 04 19 39798.900024
 2012 04 20 28804.049988
 2012 04 23 85791.849976
 2012 04 24 17798·049988
 2012 04 25 76812·119995
 2012 04 26 59818·330017
 2012 04 27 37825.469971
 2012 04 30 8816.880005
 2012 05 01 67815.890015
 2012 05 02 15818.599976
 2012 05 03 81806·590027
 2012 05 04 77791·840027
 2012 05 07 69793.809998
 2012 05 08 84793.059998
 2012 05 09 37788.919983
 2012 05 10 75791·750000
 2012 05 11 63790·059998
 2012 05 14 80778·950012
 2012 05 15 47777.359985
 2012 05 16 78772·109985
 2012 05 17 57754.330017
 2012 05 18 40747·210022
 2012 05 21 82764·640015
 2012 05 22 86759·630005
 2012 05 23 82765·169983
 2012 05 24 28766·570007
 2012 05 25 36766·409973
 2012 05 29 24777·159973
 2012 05 30 94762·000000
 2012 05 31 30761·820007
 2012 06 01 27737.419983
 2012 06 04 43737.239990
 2012 06 05 75746.090027
 2012 06 06 60765.169983
 2012 06 07 0760·340027
 2012 06 08 19769.190002
 2012 06 11 33751.010010
 2012 06 12 56761·530029
 2012 06 13 24752·380005
 2012 06 14 51762.340027
 2012 06 15 97771·320007
 2012 06 18 80772·530029
 2012 06 19 94786.429993
 2012 06 20 65784.049988
 2012 06 21 26764.830017
 2012 06 22 21775.159973
 2012 06 25 27761·900024
 2012 06 26 11765.020020
 2012 06 27 1776.239990
 2012 06 28 91775.890015
 2012 06 29 69798.489990
 2012 07 02 65807·940002
 2012 07 03 27818.489990
 2012 07 05 29817.429993
 2012 07 06 89807.140015
 2012 07 09 27804.799988
 2012 07 10 38795·169983
 2012 07 11 97792.260010
 2012 07 12 80789.619995
 2012 07 13 23800.989990
 2012 07 16 90796·659973
 2012 07 17 83799.450012
 2012 07 18 62805.059998
 2012 07 19 2802.169983
 2012 07 20 64791·539978
 2012 07 23 0778.900024
 2012 07 24 80767·750000
 2012 07 25 41769·309998
 2012 07 26 66777·109985
 2012 07 27 86796.000000
 2012 07 30 1791·580017
 2012 07 31 39786·940002
 2012 08 01 30771.130005
 2012 08 02 3768.599976
 2012 08 03 20788·479980
 2012 08 06 23794·349976
 2012 08 07 10801.340027
 2012 08 08 41800·159973
 2012 08 09 57802·900024
 2012 08 10 42801·549988
 2012 08 13 90799·489990
 2012 08 14 10796.880005
 2012 08 15 56804·260010
 2012 08 16 72813.080017
 2012 08 17 75819.890015
 2012 08 20 51816·510010
 2012 08 21 85815·359985
 2012 08 22 14812·559998
 2012 08 23 97806·000000
 2012 08 24 24809·190002
 2012 08 27 39810·400024
 2012 08 28 91814.280029
 2012 08 29 13817·840027
 2012 08 30 19808·640015
 2012 08 31 37812·090027
 2012 09 04 56822.140015
 2012 09 05 4821.229980
 2012 09 06 48837·950012
 2012 09 07 23842·270020
 2012 09 10 84839·369995
 2012 09 11 77841·919983
 2012 09 12 49845·119995
 2012 09 13 67856.119995
 2012 09 14 74864.700012
 2012 09 17 64858·900024
 2012 09 18 85856·929993
 2012 09 19 62856·080017
 2012 09 20 52851.510010
 2012 09 21 22855·510010
 2012 09 24 43851.760010
 2012 09 25 27839·119995
 2012 09 26 69833·929993
 2012 09 27 31843·539978
 2012 09 28 38837.450012
 2012 10 01 7840.309998
 2012 10 02 0840.510010
 2012 10 03 99838.780029
 2012 10 04 6844·650024
 2012 10 05 71842·859985
 2012 10 08 46838·409973
 2012 10 09 57827.919983
 2012 10 10 10826.750000
 2012 10 11 13829.780029
 2012 10 12 31823.090027
 2012 10 15 62828·280029
 2012 10 16 38835·440002
 2012 10 17 52842.520020
 2012 10 18 6837.119995
 2012 10 19 96821·000000
 2012 10 22 4820·520020
 2012 10 23 32816.200012
 2012 10 24 47813.650024
 2012 10 25 65816.820007
 2012 10 26 45813·250000
 2012 10 31 22818·729980
 2012 11 01 54827·849976
 2012 11 02 1814.369995
 2012 11 05 24819.539978
 2012 11 06 17825·640015
 2012 11 07 52804.520020
 2012 11 08 60793.650024
 2012 11 09 29795·020020
 2012 11 12 36793·760010
 2012 11 13 92789·010010
 2012 11 14 24773·200012
 2012 11 15 73769.479980
 2012 11 16 23776·280029
 2012 11 19 49793·059998
 2012 11 20 0793·809998
 2012 11 21 94798.380005
 2012 11 23 46807.179993
 2012 11 26 24809·020020
 2012 11 27 20807.739990
 2012 11 28 54813·500000
 2012 11 29 1823·200012
 2012 11 30 41821.919983
 2012 12 03 39820·799988
 2012 12 04 41822·119995
 2012 12 05 5820·599976
 2012 12 06 52821.789978
 2012 12 07 40822·270020
 2012 12 10 69826·260010
 2012 12 11 5834·989990
 2012 12 12 32829.390015
 2012 12 13 30824.200012
 2012 12 14 75823·750000
 2012 12 17 67835·000000
 2012 12 18 80847·690002
 2012 12 19 39847·890015
 2012 12 20 22852·489990
 2012 12 21 87847.919983
 2012 12 24 23844.739990
 2012 12 26 25838.890015
 2012 12 27 99837·400024
 2012 12 28 85832·099976
 2012 12 31 11849.349976
 2013 01 02  69873·419983
 2013 01 03  17872.599976
 2013 01 04  3879·150024
 2013 01 07  19875·799988
 2013 01 08  78874.700012
 2013 01 09  15879.510010
 2013 01 10  11881·239990
 2013 01 11  48880·770020
 2013 01 14  84880·099976
 2013 01 15  56884.599976
 2013 01 16  3882·309998
 2013 01 17  22890.359985
 2013 01 18  43892·799988
 2013 01 22  27899.239990
 2013 01 23  99896.700012
 2013 01 24  94900.190002
 2013 01 25  36905.239990
 2013 01 28  42906·710022
 2013 01 29  42907·309998
 2013 01 30  37896.909973
 2013 01 31  71902.090027
 2013 02 01  38911.200012
 2013 02 04  2899.280029
 2013 02 05  52908·219971
 2013 02 06  79911.289978
 2013 02 07  78908·099976
 2013 02 08  72913.669983
 2013 02 11  64913·030029
 2013 02 12  17917.520020
 2013 02 13  51920.580017
 2013 02 14  73923·760010
 2013 02 15  25923·150024
 2013 02 19  66932.000000
 2013 02 20  69913·500000
 2013 02 21  47905·400024
 2013 02 22  9916·150024
 2013 02 25  33895·840027
 2013 02 26  69900.049988
 2013 02 27  65909·919983
 2013 02 28  17911.109985
 2013 03 01  50914.729980
 2013 03 04  16916.679993
 2013 03 05  20927·400024
 2013 03 06  74929.960022
 2013 03 07  73934.570007
 2013 03 08  96942.500000
 2013 03 11  31942·510010
 2013 03 12  31940·260010
 2013 03 13  84943·900024
 2013 03 14  23953.070007
 2013 03 15  43952·479980
 2013 03 18  62947.200012
 2013 03 19  90942.849976
 2013 03 20  34951·950012
 2013 03 21  25943·919983
 2013 03 22  69946·270020
 2013 03 25  22945·849976
 2013 03 26  93949·820007
 2013 03 27  71950.239990
 2013 03 28  76951.539978
 2013 04 01  36938·789978
 2013 04 02  87934·299988
 2013 04 03  0918·710022
 2013 04 04  35925.659973
 2013 04 05  15923.280029
 2013 04 08  29931·489990
 2013 04 09  56929.340027
 2013 04 10  20946·090027
 2013 04 11  66947.049988
 2013 04 12  57942·849976
 2013 04 15  8907.179993
 2013 04 16  32923·299988
 2013 04 17  19906.799988
 2013 04 18  34901·510010
 2013 04 19  51912.500000
 2013 04 22  97914·799988
 2013 04 23  31929·359985
 2013 04 24  48934.109985
 2013 04 25  3940.280029
 2013 04 26  64935·250000
 2013 04 29  84942·429993
 2013 04 30  12947.460022
 2013 05 01  10924·210022
 2013 05 02  9939.849976
 2013 05 03  85954.419983
 2013 05 06  63959.799988
 2013 05 07  39967.820007
 2013 05 08  32970.409973
 2013 05 09  66966.260010
 2013 05 10  65975·159973
 2013 05 13  85973·789978
 2013 05 14  59985.960022
 2013 05 15  82988.539978
 2013 05 16  6985·340027
 2013 05 17  67996·280029
 2013 05 20  41997·979980
 2013 05 21  16998.780029
 2013 05 22  97982.260010
 2013 05 23  29984·280029
 2013 05 24  52984·280029
 2013 05 28  75997.349976
 2013 05 29  78986.960022
 2013 05 30  41994.429993
 2013 05 31  93984.150024
 2013 06 03  89990.530029
 2013 06 04  11981·969971
 2013 06 05  97968·159973
 2013 06 06  90979.460022
 2013 06 07  15987.619995
 2013 06 10  84992.669983
 2013 06 11  15981·450012
 2013 06 12  92972·309998
 2013 06 13  36989.690002
 2013 06 14  9981.380005
 2013 06 17  40987.840027
 2013 06 18  76999·989990
 2013 06 19  58986·500000
 2013 06 20  26960.520020
 2013 06 21  41963·679993
 2013 06 24  41951·049988
 2013 06 25  12961·260010
 2013 06 26  96963.830017
 2013 06 27  13979.919983
 2013 06 28  13977.479980
 2013 07 01  55989.840027
 2013 07 02  8989·469971
 2013 07 03  73991·130005
 2013 07 05  421005.390015
 2013 07 08  691009·250000
 2013 07 09  741018.049988
 2013 07 10  671020·419983
 2013 07 11  41033.180054
 2013 07 12  611036·520020
 2013 07 15  321043.300049
 2013 07 16  641038·750000
 2013 07 17  01042.530029
 2013 07 18  611050.270020
 2013 07 19  461050·479980
 2013 07 22  571053.410034
 2013 07 23  541052·199951
 2013 07 24  271043·829956
 2013 07 25  21054.180054
 2013 07 26  661048.510010
 2013 07 29  161040.660034
 2013 07 30  401043·510010
 2013 07 31  151045.260010
 2013 08 01  351059·880005
 2013 08 02  631059·859985
 2013 08 05  71063·010010
 2013 08 06  221052.140015
 2013 08 07  331044.339966
 2013 08 08  951049.469971
 2013 08 09  601048.400024
 2013 08 12  851053.670044
 2013 08 13  551051.989990
 2013 08 14  371047·800049
 2013 08 15  551027.609985
 2013 08 16  931024.300049
 2013 08 19  191013.250000
 2013 08 20  391028.569946
 2013 08 21  741021·580017
 2013 08 22  581036·199951
 2013 08 23  691038.239990
 2013 08 26  771038·469971
 2013 08 27  231013·489990
 2013 08 28  191016·500000
 2013 08 29  761026·939941
 2013 08 30  521010·900024
 2013 09 03  351016·260010
 2013 09 04  391025·579956
 2013 09 05  321028·689941
 2013 09 06  881029.550049
 2013 09 09  651046.079956
 2013 09 10  41055·719971
 2013 09 11  571055.339966
 2013 09 12  361048.479980
 2013 09 13  961053·979980
 2013 09 16  291056·250000
 2013 09 17  951066·390015
 2013 09 18  721076·969971
 2013 09 19  341075.270020
 2013 09 20  501072·829956
 2013 09 23  151072·130005
 2013 09 24  951074.680054
 2013 09 25  101073.510010
 2013 09 26  321078·410034
 2013 09 27  121074.189941
 2013 09 30  321073.790039
 2013 10 01  821087·430054
 2013 10 02  611082.550049
 2013 10 03  41070·900024
 2013 10 04  321078.250000
 2013 10 07  311065·790039
 2013 10 08  511047·260010
 2013 10 09  361043·459961
 2013 10 10  711069.500000
 2013 10 11  631084.310059
 2013 10 14  401090·300049
 2013 10 15  771079.619995
 2013 10 16  501092.420044
 2013 10 17  111102.270020
 2013 10 18  901114.770020
 2013 10 21  211112.479980
 2013 10 22  931115.630005
 2013 10 23  311110.930054
 2013 10 24  891118.849976
 2013 10 25  861118·339966
 2013 10 28  521117.969971
 2013 10 29  41121·069946
 2013 10 30  511105·500000
 2013 10 31  191100·150024
 2013 11 01  11095·670044
 2013 11 04  371108·280029
 2013 11 05  131103.589966
 2013 11 06  861098·630005
 2013 11 07  411079·089966
 2013 11 08  621099.969971
 2013 11 11  371101·500000
 2013 11 12  831101·469971
 2013 11 13  971112·180054
 2013 11 14  361111.439941
 2013 11 15  131116.199951
 2013 11 18  291107.290039
 2013 11 19  211101.380005
 2013 11 20  401099.790039
 2013 11 21  521119.619995
 2013 11 22  671124.920044
 2013 11 25  861124·719971
 2013 11 26  801134·530029
 2013 11 27  941141·329956
 2013 11 29  681142.890015
 2013 12 02  941129.119995
 2013 12 03  891123·780029
 2013 12 04  991121·380005
 2013 12 05  241122.469971
 2013 12 06  691131·380005
 2013 12 09  231129.459961
 2013 12 10  571119.689941
 2013 12 11  561101·500000
 2013 12 12  631103·270020
 2013 12 13  641107·050049
 2013 12 16  811119·849976
 2013 12 17  71118·890015
 2013 12 18  511133·719971
 2013 12 19  171125.449951
 2013 12 20  81146.469971
 2013 12 23  471157.219971
 2013 12 24  331161·800049
 2013 12 26  161162·650024
 2013 12 27  11161.089966
 2013 12 30  691160.589966
 2013 12 31  341163.640015
 2014 01 02 171150.719971
 2014 01 03 481156.089966
 2014 01 06 931147.160034
 2014 01 07 51157·630005
 2014 01 08 01157·459961
 2014 01 09 621158·349976
 2014 01 10 631164·530029
 2014 01 13 211148·089966
 2014 01 14 741163.430054
 2014 01 15 801171·349976
 2014 01 16 481173.130005
 2014 01 17 831168·430054
 2014 01 21 691175·719971
 2014 01 22 671181.290039
 2014 01 23 421172.400024
 2014 01 24 161144·130005
 2014 01 27 421127.729980
 2014 01 28 91138.239990
 2014 01 29 651122.449951
 2014 01 30 701139·359985
 2014 01 31 751130·880005
 2014 02 03 191094·579956
 2014 02 04 601102.839966
 2014 02 05 211093.589966
 2014 02 06 751103·930054
 2014 02 07 361116.550049
 2014 02 10 961118·729980
 2014 02 11 701129.160034
 2014 02 12 721132·540039
 2014 02 13 231147.790039
 2014 02 14 691149.209961
 2014 02 18 411161·479980
 2014 02 19 241149.069946
 2014 02 20 661162.119995
 2014 02 21 961164·630005
 2014 02 24 851174.550049
 2014 02 25 131173.949951
 2014 02 26 791181.719971
 2014 02 27 231187·939941
 2014 02 28 771183.030029
 2014 03 03 451176·359985
 2014 03 04 11208.650024
 2014 03 05 181205.910034
 2014 03 06 181204.540039
 2014 03 07 511203.319946
 2014 03 10 931200.540039
 2014 03 11 751187·050049
 2014 03 12 331191·369995
 2014 03 13 881176.739990
 2014 03 14 441181.410034
 2014 03 17 131188.229980
 2014 03 18 731205·040039
 2014 03 19 391195.660034
 2014 03 20 661198.969971
 2014 03 21 771193.729980
 2014 03 24 131178·229980
 2014 03 25 91178·050049
 2014 03 26 981155·489990
 2014 03 27 361151·439941
 2014 03 28 531151·810059
 2014 03 31 301173.040039
 2014 04 01 21188.699951
 2014 04 02 841192·810059
 2014 04 03 181181·119995
 2014 04 04 591153·380005
 2014 04 07 671135·780029
 2014 04 08 391144·239990
 2014 04 09 601159·959961
 2014 04 10 781127·660034
 2014 04 11 51111·439941
 2014 04 14 471115·349976
 2014 04 15 541119.489990
 2014 04 16 921131·770020
 2014 04 17 541137·900024
 2014 04 21 771142.310059
 2014 04 22 991155·609985
 2014 04 23 351147·079956
 2014 04 24 771144·349976
 2014 04 25 211123.030029
 2014 04 28 211117.060059
 2014 04 29 621120.829956
 2014 04 30 611126.859985
 2014 05 01 11125·969971
 2014 05 02 711128·800049
 2014 05 05 541126·300049
 2014 05 06 211108.010010
 2014 05 07 591108·550049
 2014 05 08 251097.430054
 2014 05 09 201107.219971
 2014 05 12 931133.650024
 2014 05 13 651121.160034
 2014 05 14 811103.140015
 2014 05 15 901095·989990
 2014 05 16 411102.910034
 2014 05 19 131114.430054
 2014 05 20 671097·900024
 2014 05 21 211103.630005
 2014 05 22 521113.869995
 2014 05 23 221126·189941
 2014 05 27 321142·199951
 2014 05 28 941136·680054
 2014 05 29 391140·069946
 2014 05 30 361134·500000
 2014 06 02 511128.900024
 2014 06 03 171126·150024
 2014 06 04 401131·219971
 2014 06 05 251153.939941
 2014 06 06 251165·209961
 2014 06 09 211175·880005
 2014 06 10 191172·709961
 2014 06 11 831166·709961
 2014 06 12 801159.400024
 2014 06 13 621162.680054
 2014 06 16 631166·819946
 2014 06 17 281176·619995
 2014 06 18 661183.130005
 2014 06 19 221184·030029
 2014 06 20 841188.430054
 2014 06 23 51184.949951
 2014 06 24 571173·239990
 2014 06 25 81182·680054
 2014 06 26 211180·709961
 2014 06 27 831189.500000
 2014 06 30 561192·959961
 2014 07 01 521205·949951
 2014 07 02 371199·500000
 2014 07 03 561208.150024
 2014 07 07 861186·739990
 2014 07 08 91172·150024
 2014 07 09 191173.810059
 2014 07 10 441161·859985
 2014 07 11 991159.930054
 2014 07 14 631167·209961
 2014 07 15 811153.810059
 2014 07 16 901151.550049
 2014 07 17 691133·599976
 2014 07 18 191151·609985
 2014 07 21 601146·660034
 2014 07 22 631156.150024
 2014 07 23 971158·109985
 2014 07 24 81156.260010
 2014 07 25 191144·719971
 2014 07 28 591139.500000
 2014 07 29 101141·640015
 2014 07 30 891146·569946
 2014 07 31 471120·069946
 2014 08 01 951114.859985
 2014 08 04 551124·819946
 2014 08 05 421121·560059
 2014 08 06 551125·550049
 2014 08 07 161119.760010
 2014 08 08 111131.349976
 2014 08 11 731141.930054
 2014 08 12 821133·030029
 2014 08 13 911141.780029
 2014 08 14 761143·339966
 2014 08 15 151141·650024
 2014 08 18 911158.400024
 2014 08 19 141162.469971
 2014 08 20 761157·510010
 2014 08 21 251160.030029
 2014 08 22 701160.339966
 2014 08 25 51165.219971
 2014 08 26 611175·170044
 2014 08 27 831172.709961
 2014 08 28 311165·949951
 2014 08 29 81174.349976
 2014 09 02 81179.469971
 2014 09 03 971172·199951
 2014 09 04 131167.209961
 2014 09 05 911170·130005
 2014 09 08 151172·310059
 2014 09 09 981158·500000
 2014 09 10 781164·989990
 2014 09 11 491172.339966
 2014 09 12 101160·609985
 2014 09 15 431146.520020
 2014 09 16 141150·969971
 2014 09 17 11153·890015
 2014 09 18 411159.270020
 2014 09 19 131146·920044
 2014 09 22 351129·359985
 2014 09 23 911118·719971
 2014 09 24 851128·310059
 2014 09 25 151110·239990
 2014 09 26 771119.329956
 2014 09 29 881117·910034
 2014 09 30 411101·680054
 2014 10 01 811085.410034
 2014 10 02 41096·380005
 2014 10 03 871104·739990
 2014 10 06 361094.650024
 2014 10 07 671076·310059
 2014 10 08 41097.119995
 2014 10 09 61067·989990
 2014 10 10 201053.319946
 2014 10 13 561049.300049
 2014 10 14 901061.599976
 2014 10 15 901072·449951
 2014 10 16 671086.109985
 2014 10 17 531082.329956
 2014 10 20 991094·969971
 2014 10 21 81112·849976
 2014 10 22 791096.869995
 2014 10 23 901116·489990
 2014 10 24 951118·819946
 2014 10 27 531117·479980
 2014 10 28 811149.449951
 2014 10 29 241146·369995
 2014 10 30 651155.770020
 2014 10 31 461173.510010
 2014 11 03 221170.199951
 2014 11 04 361165·420044
 2014 11 05 221167.069946
 2014 11 06 301171·859985
 2014 11 07 801173.319946
 2014 11 10 341179·569946
 2014 11 11 51179.959961
 2014 11 12 751186·469971
 2014 11 13 531175·420044
 2014 11 14 491173.810059
 2014 11 17 751164·229980
 2014 11 18 741170·280029
 2014 11 19 681157.689941
 2014 11 20 371170·750000
 2014 11 21 211172.420044
 2014 11 24 461186.939941
 2014 11 25 741186.329956
 2014 11 26 801190·619995
 2014 11 28 571173.229980
 2014 12 01 371154.050049
 2014 12 02 471168.449951
 2014 12 03 851179.010010
 2014 12 04 191173.010010
 2014 12 05 141182·430054
 2014 12 08 881167·209961
 2014 12 09 831188.060059
 2014 12 10 701161·859985
 2014 12 11 731166.959961
 2014 12 12 221152.439941
 2014 12 15 321140.300049
 2014 12 16 991139·369995
 2014 12 17 311174·839966
 2014 12 18 991192·160034
 2014 12 19 121195.959961
 2014 12 22 181201·859985
 2014 12 23 341202·439941
 2014 12 24 951206·780029
 2014 12 26 301215.209961
 2014 12 29 661219.109985
 2014 12 30 511213·050049
 2014 12 31 101204·699951
 2015 01 02  181198·800049
 2015 01 05  41181·349976
 2015 01 06  751161·310059
 2015 01 07  691175·969971
 2015 01 08  331196·130005
 2015 01 09  221185·680054
 2015 01 12  261180·089966
 2015 01 13  241180.640015
 2015 01 14  561177·060059
 2015 01 15  321154·709961
 2015 01 16  481176.650024
 2015 01 20  481170·250000
 2015 01 21  941166·250000
 2015 01 22  711190.369995
 2015 01 23  101188.930054
 2015 01 26  431200.739990
 2015 01 27  791194·660034
 2015 01 28  31175·119995
 2015 01 29  61190.180054
 2015 01 30  341165·390015
 2015 02 02  671175·510010
 2015 02 03  161196·989990
 2015 02 04  561191.439941
 2015 02 05  721208.709961
 2015 02 06  391205·459961
 2015 02 09  221195·829956
 2015 02 10  31203·180054
 2015 02 11  311201·550049
 2015 02 12  31216.270020
 2015 02 13  601223·130005
 2015 02 17  161225·010010
 2015 02 18  131227.949951
 2015 02 19  901227.910034
 2015 02 20  921231.790039
 2015 02 23  911231·829956
 2015 02 24  421233.979980
 2015 02 25  571235·099976
 2015 02 26  61239·109985
 2015 02 27  451233.369995
 2015 03 02  691242.619995
 2015 03 03  851234.760010
 2015 03 04  151230.729980
 2015 03 05  241234·310059
 2015 03 06  701217.520020
 2015 03 09  811223·589966
 2015 03 10  571208·469971
 2015 03 11  951215.780029
 2015 03 12  441236.640015
 2015 03 13  771232.140015
 2015 03 16  951239·780029
 2015 03 17  541242·229980
 2015 03 18  171252·140015
 2015 03 19  291254·859985
 2015 03 20  161266·369995
 2015 03 23  201264·709961
 2015 03 24  401263.459961
 2015 03 25  181233.849976
 2015 03 26  341231.989990
 2015 03 27  361240.410034
 2015 03 30  881257·800049
 2015 03 31  531252·770020
 2015 04 01  871251·709961
 2015 04 02  721255·660034
 2015 04 06  611260·540039
 2015 04 07  641253.359985
 2015 04 08  371262·709961
 2015 04 09  211259·109985
 2015 04 10  851264·770020
 2015 04 13  71265·589966
 2015 04 14  731265·349976
 2015 04 15  41275·349976
 2015 04 16  101272·900024
 2015 04 17  651251·859985
 2015 04 20  61264·920044
 2015 04 21  641264·150024
 2015 04 22  121265.479980
 2015 04 23  441271·540039
 2015 04 24  761267.540039
 2015 04 27  701252·699951
 2015 04 28  901259·359985
 2015 04 29  761246.949951
 2015 04 30  441220·130005
 2015 05 01  171228.109985
 2015 05 04  711233.219971
 2015 05 05  171215.420044
 2015 05 06  01219.359985
 2015 05 07  231225·540039
 2015 05 08  41234·930054
 2015 05 11  501235.829956
 2015 05 12  551233·130005
 2015 05 13  331232·280029
 2015 05 14  661245.109985
 2015 05 15  801243.949951
 2015 05 18  481257.520020
 2015 05 19  161255·660034
 2015 05 20  561257·739990
 2015 05 21  391256.739990
 2015 05 22  411252.219971
 2015 05 26  661238.760010
 2015 05 27  991254·359985
 2015 05 28  841253·099976
 2015 05 29  231246·530029
 2015 06 01  21249·619995
 2015 06 02  471251.800049
 2015 06 03  971264·579956
 2015 06 04  61251·290039
 2015 06 05  681261·010010
 2015 06 08  751253·699951
 2015 06 09  841249·660034
 2015 06 10  281266·930054
 2015 06 11  341268·920044
 2015 06 12  821265.020020
 2015 06 15  771261.040039
 2015 06 16  521269.530029
 2015 06 17  941268·329956
 2015 06 18  951284.680054
 2015 06 19  331284.660034
 2015 06 22  661292·390015
 2015 06 23  661295·800049
 2015 06 24  641283.920044
 2015 06 25  331283.280029
 2015 06 26  841279.800049
 2015 06 29  951246·750000
 2015 06 30  641253.949951
 2015 07 01  831256.400024
 2015 07 02  411248·260010
 2015 07 06  501246·959961
 2015 07 07  961248·050049
 2015 07 08  161228.959961
 2015 07 09  31234.150024
 2015 07 10  251252·020020
 2015 07 13  841265.349976
 2015 07 14  891273.329956
 2015 07 15  561264·520020
 2015 07 16  401272·829956
 2015 07 17  801267·089966
 2015 07 20  811260.219971
 2015 07 21  131254.569946
 2015 07 22  371258·349976
 2015 07 23  591244·969971
 2015 07 24  21225·989990
 2015 07 27  131214·609985
 2015 07 28  881224.599976
 2015 07 29  201229.599976
 2015 07 30  811232.069946
 2015 07 31  181238.680054
 2015 08 03  851231·790039
 2015 08 04  911228·849976
 2015 08 05  761231.750000
 2015 08 06  161215·849976
 2015 08 07  481206·900024
 2015 08 10  201222.670044
 2015 08 11  681211.140015
 2015 08 12  201208·979980
 2015 08 13  211204·739990
 2015 08 14  831212.689941
 2015 08 17  641225·089966
 2015 08 18  681214·890015
 2015 08 19  731202.979980
 2015 08 20  811172·520020
 2015 08 21  961156.790039
 2015 08 24  231111·689941
 2015 08 25  991104.099976
 2015 08 26  401132.189941
 2015 08 27  201153.609985
 2015 08 28  721162·910034
 2015 08 31  171159·449951
 2015 09 01  81128.050049
 2015 09 02  181146·030029
 2015 09 03  291145.150024
 2015 09 04  711136.170044
 2015 09 08  631161·760010
 2015 09 09  961148.229980
 2015 09 10  321153·030029
 2015 09 11  311157·790039
 2015 09 14  41153·500000
 2015 09 15  861166·000000
 2015 09 16  421175.199951
 2015 09 17  911180.689941
 2015 09 18  561163·349976
 2015 09 21  451161·089966
 2015 09 22  491143.030029
 2015 09 23  701140.050049
 2015 09 24  711137·540039
 2015 09 25  551122·790039
 2015 09 28  651090.569946
 2015 09 29  121083.910034
 2015 09 30  231100.689941
 2015 10 01  221097·550049
 2015 10 02  281114.119995
 2015 10 05  861141.640015
 2015 10 06  131133·689941
 2015 10 07  771152.599976
 2015 10 08  11163.239990
 2015 10 09  871165·359985
 2015 10 12  661164.400024
 2015 10 13  781147·839966
 2015 10 14  721136·969971
 2015 10 15  331162.770020
 2015 10 16  321162·310059
 2015 10 19  61164.300049
 2015 10 20  541163·270020
 2015 10 21  691144·949951
 2015 10 22  881154·520020
 2015 10 23  671166.060059
 2015 10 26  841159.500000
 2015 10 27  641145.290039
 2015 10 28  331178.719971
 2015 10 29  941165.630005
 2015 10 30  251161.859985
 2015 11 02  111186·089966
 2015 11 03  931191.579956
 2015 11 04  421190·380005
 2015 11 05  661190·689941
 2015 11 06  311199.750000
 2015 11 09  181184·430054
 2015 11 10  941187.699951
 2015 11 11  191178·069946
 2015 11 12  671154·810059
 2015 11 13  831146.550049
 2015 11 16  561156.079956
 2015 11 17  221153·209961
 2015 11 18  881171.750000
 2015 11 19  901166.729980
 2015 11 20  601175.150024
 2015 11 23  381180·359985
 2015 11 24  891188·810059
 2015 11 25  631198.020020
 2015 11 27  631202.380005
 2015 11 30  551198.109985
 2015 12 01  891204.160034
 2015 12 02  521191.689941
 2015 12 03  461170·569946
 2015 12 04  861183·400024
 2015 12 07  311164·300049
 2015 12 08  341159·400024
 2015 12 09  151145.869995
 2015 12 10  681149·020020
 2015 12 11  861123·609985
 2015 12 14  81115·859985
 2015 12 15  31131.550049
 2015 12 16  661148·969971
 2015 12 17  461135·359985
 2015 12 18  01121.020020
 2015 12 21  661127.739990
 2015 12 22  651137·689941
 2015 12 23  321152·819946
 2015 12 24  601154·760010
 2015 12 28  851148·209961
 2015 12 29  801160.520020
 2015 12 30  871149.640015
 2015 12 31  641135·890015
 2016 01 04 681108·619995
 2016 01 05 481110.439941
 2016 01 06 801094·369995
 2016 01 07 131064·569946
 2016 01 08 461046.199951
 2016 01 11 331041·900024
 2016 01 12 61044.699951
 2016 01 13 301010.190002
 2016 01 14 751025·670044
 2016 01 15 211007·719971
 2016 01 19 84994·869995
 2016 01 20 68999·309998
 2016 01 21 38997·340027
 2016 01 22 261020.659973
 2016 01 25 58997·369995
 2016 01 26 01017.969971
 2016 01 27 401002.750000
 2016 01 28 871003.270020
 2016 01 29 971035.380005
 2016 02 01 291032·390015
 2016 02 02 141008·840027
 2016 02 03 641010·299988
 2016 02 04 951014.789978
 2016 02 05 78985·619995
 2016 02 08 16969.340027
 2016 02 09 48963·900024
 2016 02 10 72963·479980
 2016 02 11 99953.719971
 2016 02 12 28971·989990
 2016 02 16 50995·799988
 2016 02 17 711011.130005
 2016 02 18 661004·710022
 2016 02 19 561010.010010
 2016 02 22 81021·739990
 2016 02 23 611012·150024
 2016 02 24 811022.080017
 2016 02 25 331031.579956
 2016 02 26 861037.180054
 2016 02 29 381033·900024
 2016 03 01 681054·489990
 2016 03 02 141065·670044
 2016 03 03 701076·050049
 2016 03 04 191081.930054
 2016 03 07 791094·150024
 2016 03 08 821067.880005
 2016 03 09 751072.770020
 2016 03 10 501063.989990
 2016 03 11 871087.560059
 2016 03 14 421084.250000
 2016 03 15 381066.670044
 2016 03 16 981074·510010
 2016 03 17 951091·250000
 2016 03 18 271101·670044
 2016 03 21 221098.579956
 2016 03 22 591097·339966
 2016 03 23 271075.699951
 2016 03 24 941079·540039
 2016 03 28 141080.229980
 2016 03 29 511109·079956
 2016 03 30 331110·439941
 2016 03 31 231114·030029
 2016 04 01 281117.680054
 2016 04 04 191108.540039
 2016 04 05 891095.849976
 2016 04 06 221108·810059
 2016 04 07 11092·790039
 2016 04 08 321097.310059
 2016 04 11 951094.339966
 2016 04 12 221105.709961
 2016 04 13 971129.930054
 2016 04 14 841128·589966
 2016 04 15 771130.920044
 2016 04 18 801139.280029
 2016 04 19 31140.229980
 2016 04 20 931142·290039
 2016 04 21 861135·770020
 2016 04 22 771146.689941
 2016 04 25 321138.099976
 2016 04 26 51150·729980
 2016 04 27 951154.150024
 2016 04 28 211140·400024
 2016 04 29 231130·849976
 2016 05 02 881140.920044
 2016 05 03 71121·760010
 2016 05 04 421113·130005
 2016 05 05 371107.949951
 2016 05 06 371114.719971
 2016 05 09 461118.250000
 2016 05 10 981128.829956
 2016 05 11 631114·739990
 2016 05 12 701108·599976
 2016 05 13 621102.439941
 2016 05 16 701116·209961
 2016 05 17 141097·680054
 2016 05 18 321102·949951
 2016 05 19 321094·780029
 2016 05 20 641112·280029
 2016 05 23 271111·369995
 2016 05 24 921135·310059
 2016 05 25 551141.020020
 2016 05 26 131139.750000
 2016 05 27 661150.449951
 2016 05 31 441154·790039
 2016 06 01 571163·040039
 2016 06 02 731170.579956
 2016 06 03 191164·130005
 2016 06 06 71176·869995
 2016 06 07 881179.969971
 2016 06 08 251188·949951
 2016 06 09 971181·199951
 2016 06 10 261163.930054
 2016 06 13 241150.699951
 2016 06 14 771147·819946
 2016 06 15 401149·300049
 2016 06 16 681148·189941
 2016 06 17 651144.699951
 2016 06 20 591157.699951
 2016 06 21 101153.869995
 2016 06 22 301148.969971
 2016 06 23 361172·219971
 2016 06 24 291127.540039
 2016 06 27 951089·650024
 2016 06 28 291107.300049
 2016 06 29 881131·619995
 2016 06 30 691151.920044
 2016 07 01 81156·770020
 2016 07 05 101139.449951
 2016 07 06 961147·329956
 2016 07 07 841149·760010
 2016 07 08 871177·359985
 2016 07 11 421190·030029
 2016 07 12 611205.890015
 2016 07 13 61201.160034
 2016 07 14 941202.170044
 2016 07 15 191205.310059
 2016 07 18 71207.910034
 2016 07 19 931200.449951
 2016 07 20 181209·739990
 2016 07 21 601203·859985
 2016 07 22 861212.890015
 2016 07 25 251209.819946
 2016 07 26 711216·859985
 2016 07 27 101218.930054
 2016 07 28 731217.329956
 2016 07 29 101219·939941
 2016 08 01 911219·119995
 2016 08 02 381202.349976
 2016 08 03 681212.729980
 2016 08 04 781213·760010
 2016 08 05 421231.300049
 2016 08 08 371230·420044
 2016 08 09 971231·739990
 2016 08 10 881223·270020
 2016 08 11 111229·119995
 2016 08 12 271229·819946
 2016 08 15 91241.859985
 2016 08 16 191231.130005
 2016 08 17 111227.680054
 2016 08 18 521236·849976
 2016 08 19 811236.770020
 2016 08 22 801239·739990
 2016 08 23 791248.579956
 2016 08 24 811237.250000
 2016 08 25 121240.000000
 2016 08 26 11238.030029
 2016 08 29 801244·939941
 2016 08 30 81246·030029
 2016 08 31 281239·910034
 2016 09 01 401239.800049
 2016 09 02 01251·829956
 2016 09 06 531253·369995
 2016 09 07 801261.010010
 2016 09 08 771258.359985
 2016 09 09 521219·209961
 2016 09 12 591235.869995
 2016 09 13 431212·319946
 2016 09 14 191211·589966
 2016 09 15 751227.020020
 2016 09 16 961224.780029
 2016 09 19 171232.530029
 2016 09 20 991228.329956
 2016 09 21 321245·040039
 2016 09 22 581263.439941
 2016 09 23 281254·619995
 2016 09 26 731240·939941
 2016 09 27 101246.380005
 2016 09 28 641255.670044
 2016 09 29 261237·750000
 2016 09 30 221251.650024
 2016 10 03 211245.780029
 2016 10 04 581239·780029
 2016 10 05 861248.369995
 2016 10 06 531246·239990
 2016 10 07 51236.560059
 2016 10 10 91250·760010
 2016 10 11 91227·619995
 2016 10 12 981227.229980
 2016 10 13 241215·750000
 2016 10 14 121212·410034
 2016 10 17 201210·140015
 2016 10 18 131217.300049
 2016 10 19 651222.640015
 2016 10 20 851219·790039
 2016 10 21 701218.099976
 2016 10 24 801226.449951
 2016 10 25 421216·099976
 2016 10 26 731204·750000
 2016 10 27 341189·949951
 2016 10 28 61187·609985
 2016 10 31 931191·390015
 2016 11 01 451177·939941
 2016 11 02 121162·520020
 2016 11 03 221156.890015
 2016 11 04 801163·439941
 2016 11 07 941192.250000
 2016 11 08 301195·140015
 2016 11 09 851232·160034
 2016 11 10 911251.609985
 2016 11 11 411282·380005
 2016 11 14 381298.599976
 2016 11 15 771302·140015
 2016 11 16 401302·199951
 2016 11 17 291309.479980
 2016 11 18 121315·640015
 2016 11 21 31322·229980
 2016 11 22 641334.339966
 2016 11 23 271342.089966
 2016 11 25 521347.199951
 2016 11 28 971329·829956
 2016 11 29 261328·219971
 2016 11 30 301322.339966
 2016 12 01 831313·800049
 2016 12 02 141314.250000
 2016 12 05 141337·790039
 2016 12 06 571352·670044
 2016 12 07 551364.510010
 2016 12 08 361386.369995
 2016 12 09 401388·069946
 2016 12 12 511373.140015
 2016 12 13 451373·530029
 2016 12 14 701356.020020
 2016 12 15 431366·410034
 2016 12 16 821364.400024
 2016 12 19 531371·680054
 2016 12 20 471383.959961
 2016 12 21 861375·189941
 2016 12 22 451362.660034
 2016 12 23 31371·510010
 2016 12 27 241377·709961
 2016 12 28 571360.829956
 2016 12 29 571363.180000
 2016 12 30 461357.130000
 2017 01 03  831365·490000
 2017 01 04  671387·950000
 2017 01 05  641371·940000
 2017 01 06  591367.280000
 2017 01 09  311357·490000
 2017 01 10  561370.900000
 2017 01 11  351373·300000
 2017 01 12  401361.070000
 2017 01 13  981372.050000
 2017 01 17  861352·320000
 2017 01 18  631358·560000
 2017 01 19  161345.740000
 2017 01 20  421351·850000
 2017 01 23  451347·840000
 2017 01 24  681369·210000
 2017 01 25  361382.440000
 2017 01 26  441375·600000
 2017 01 27  461370·700000
 2017 01 30  931352·330000
 2017 01 31  771361·820000
 2017 02 01  111361.230000
 2017 02 02  271357.430000
 2017 02 03  91377.840000
 2017 02 06  391366·660000
 2017 02 07  741361.060000
 2017 02 08  511358·740000
 2017 02 09  91378·530000
 2017 02 10  461388.840000
 2017 02 13  911392·380000
 2017 02 14  51396·650000
 2017 02 15  131404·210000
 2017 02 16  501399.130000
 2017 02 17  421399·860000
 2017 02 21  31410.340000
 2017 02 22  641403.860000
 2017 02 23  261394·620000
 2017 02 24  351394.520000
 2017 02 27  821407·970000
 2017 02 28  311386.680000
 2017 03 01  741413.640000
 2017 03 02  11395.670000
 2017 03 03  51394·130000
 2017 03 06  101384·250000
 2017 03 07  201374·880000
 2017 03 08  961366.040000
 2017 03 09  601360·120000
 2017 03 10  181365.260000
 2017 03 13  131370·280000
 2017 03 14  31362·380000
 2017 03 15  611382·830000
 2017 03 16  01386·030000
 2017 03 17  301391·520000
 2017 03 20  281384·100000
 2017 03 21  441346.550000
 2017 03 22  261345.600000
 2017 03 23  711353·430000
 2017 03 24  31354·640000
 2017 03 27  731357·320000
 2017 03 28  891367·260000
 2017 03 29  611371·640000
 2017 03 30  841382·350000
 2017 03 31  361385.920000
 2017 04 03  81369·670000
 2017 04 04  501368·180000
 2017 04 05  531352.140000
 2017 04 06  461364.430000
 2017 04 07  281364.560000
 2017 04 10  141367.090000
 2017 04 11  161376·950000
 2017 04 12  401359.200000
 2017 04 13  181345·240000
 2017 04 17  541361.180000
 2017 04 18  51361·890000
 2017 04 19  821367·130000
 2017 04 20  711384·150000
 2017 04 21  941379·850000
 2017 04 24  781397·940000
 2017 04 25  581411.080000
 2017 04 26  81419·430000
 2017 04 27  861417·130000
 2017 04 28  151400·430000
 2017 05 01  831407·360000
 2017 05 02  721399.360000
 2017 05 03  41390.920000
 2017 05 04  231388·850000
 2017 05 05  941397.000000
 2017 05 08  321391·640000
 2017 05 09  481391.860000
 2017 05 10  341399·590000
 2017 05 11  541390·200000
 2017 05 12  821382·770000
 2017 05 15  461393.920000
 2017 05 16  41394.680000
 2017 05 17  511355.890000
 2017 05 18  431361.080000
 2017 05 19  451367·330000
 2017 05 22  151377·140000
 2017 05 23  981380.980000
 2017 05 24  571382.510000
 2017 05 25  231383.390000
 2017 05 26  741382.240000
 2017 05 30  321371.190000
 2017 05 31  931370.210000
 2017 06 01  791396.060000
 2017 06 02  121405·390000
 2017 06 05  171396·450000
 2017 06 06  471394.900000
 2017 06 07  401396·670000
 2017 06 08  861415.610000
 2017 06 09  401421.710000
 2017 06 12  371419.210000
 2017 06 13  541425.980000
 2017 06 14  781417.570000
 2017 06 15  141410.080000
 2017 06 16  81406·730000
 2017 06 19  981418.080000
 2017 06 20  941402·970000
 2017 06 21  781399.250000
 2017 06 22  271404·540000
 2017 06 23  721414·780000
 2017 06 26  661416·640000
 2017 06 27  931403·520000
 2017 06 28  911425.270000
 2017 06 29  11416·200000
 2017 06 30  511415·360000
 2017 07 03  491426.680000
 2017 07 05  171420.150000
 2017 07 06  361400.810000
 2017 07 07  291415.840000
 2017 07 10  581408·470000
 2017 07 11  501413.050000
 2017 07 12  531424.320000
 2017 07 13  91425·660000
 2017 07 14  571428.820000
 2017 07 17  591431.600000
 2017 07 18  511427·610000
 2017 07 19  211441·770000
 2017 07 20  101442·350000
 2017 07 21  381435.840000
 2017 07 24  561438.050000
 2017 07 25  221450·390000
 2017 07 26  41442.280000
 2017 07 27  61433.620000
 2017 07 28  181429.260000
 2017 07 31  941425.140000
 2017 08 01  531428.330000
 2017 08 02  81412.900000
 2017 08 03  131405.230000
 2017 08 04  431412.320000
 2017 08 07  941414·170000
 2017 08 08  121410·150000
 2017 08 09  411396.950000
 2017 08 10  11372.540000
 2017 08 11  911374.230000
 2017 08 14  131394·310000
 2017 08 15  281383.240000
 2017 08 16  251383.530000
 2017 08 17  301358·940000
 2017 08 18  301357·790000
 2017 08 21  231356·900000
 2017 08 22  961371·540000
 2017 08 23  261369·740000
 2017 08 24  71373·880000
 2017 08 25  31377.450000
 2017 08 28  211382·230000
 2017 08 29  151383·680000
 2017 08 30  131391·320000
 2017 08 31  681405.280000
 2017 09 01  311413.570000
 2017 09 05  611399·660000
 2017 09 06  431402.200000
 2017 09 07  421398·670000
 2017 09 08  841399·430000
 2017 09 11  521414·830000
 2017 09 12  141423·460000
 2017 09 13  771426.890000
 2017 09 14  611425.020000
 2017 09 15  01431.710000
 2017 09 18  731441.080000
 2017 09 19  481440.400000
 2017 09 20  681445.420000
 2017 09 21  441444·180000
 2017 09 22  871450·780000
 2017 09 25  561451.960000
 2017 09 26  381456.860000
 2017 09 27  461484·810000
 2017 09 28  501488·790000
 2017 09 29  251490.860000
 2017 10 02  261509·470000
 2017 10 03  951511.970000
 2017 10 04  831507·760000
 2017 10 05  61512·090000
 2017 10 06  141510·220000
 2017 10 09  21503·560000
 2017 10 10  291508·010000
 2017 10 11  741506.920000
 2017 10 12  101505.160000
 2017 10 13  71502.660000
 2017 10 16  571502·680000
 2017 10 17  301497·500000
 2017 10 18  441505·140000
 2017 10 19  711502.040000
 2017 10 20  621509.250000
 2017 10 23  01497.490000
 2017 10 24  741500·420000
 2017 10 25  831493.480000
 2017 10 26  621497·460000
 2017 10 27  331508.320000
 2017 10 30  801490.900000
 2017 10 31  561502·530000
 2017 11 01  21492.780000
 2017 11 02  51496.550000
 2017 11 03  711494·910000
 2017 11 06  271497.960000
 2017 11 07  501479·090000
 2017 11 08  161481.730000
 2017 11 09  761475.020000
 2017 11 10  601475.270000
 2017 11 13  21475·070000
 2017 11 14  921471·260000
 2017 11 15  531464.090000
 2017 11 16  421486.880000
 2017 11 17  761492.820000
 2017 11 20  841503·400000
 2017 11 21  841518·890000
 2017 11 22  871516·760000
 2017 11 24  161519·160000
 2017 11 27  661513·310000
 2017 12 14  761525.050000
 2017 12 15  311530·420000
 2017 12 18  911548.920000
 2017 12 19  391536.750000
 2017 12 20  591540·080000
 2017 12 21  391547.110000
 2017 12 22  961542.930000
 2017 12 26  281544·230000
 2017 12 27  901543.940000
 2017 12 28  971548.930000
 2017 12 29  491535.510000
 2018 01 02 841550.010000
 2018 01 03 521552·580000
 2018 01 04 191555·720000
 2018 01 05 961560.010000
 2018 01 08 821561·810000
 2018 01 09 501560·100000
 2018 01 10 431559·800000
 2018 01 11 41586·790000
 2018 01 12 221591.970000
 2018 01 16 171572·970000
 2018 01 17 321586.660000
 2018 01 18 681576.730000
 2018 01 19 311597·630000
 2018 01 22 81605·170000
 2018 01 23 731610·710000
 2018 01 24 81601.770000
 2018 01 25 581601·670000
 2018 01 26 71608·060000


 2018 01 29 791598·110000
 2018 01 30 671582·820000
 2018 01 31 781574·980000
 2018 02 01 181579·870000
 2018 02 02 891547·270000
 2018 02 05 141491.090000
 2018 02 06 931507.170000
 2018 02 07 751507.970000
 2018 02 08 651463.790000
 2018 02 09 441477·840000
 2018 02 12 271490·980000
 2018 02 13 331494·950000
 2018 02 14 951522.100000
 2018 02 15 761537·200000
 2018 02 16 301543.550000
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

    Make charts for Okun's Law and Phillip's Curve

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

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