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  15168.970001
 1987 09 11  29170.539993
 1987 09 14  25170·429993
 1987 09 15  35169.199997
 1987 09 16  20168.919998
 1987 09 17  38168·820007
 1987 09 18  52168.750000
 1987 09 21  54167·399994
 1987 09 22  17167·559998
 1987 09 23  71168.649994
 1987 09 24  5168·720001
 1987 09 25  96168·850006
 1987 09 28  55169·520004
 1987 09 29  8169·059998
 1987 09 30  98170·809998
 1987 10 01  6171.399994
 1987 10 02  11172.080002
 1987 10 05  58172.539993
 1987 10 06  67170·210007
 1987 10 07  53168·869995
 1987 10 08  84167.059998
 1987 10 09  51166.119995
 1987 10 12  75163.860001
 1987 10 13  31164·139999
 1987 10 14  99161.789993
 1987 10 15  44159.660004
 1987 10 16  11152·740005
 1987 10 19  59133.600006
 1987 10 20  9121·389999
 1987 10 21  18130.649994
 1987 10 22  87124.570000
 1987 10 23  82121.589996
 1987 10 26  87110·330002
 1987 10 27  81108·510002
 1987 10 28  42106.080002
 1987 10 29  68110.800003
 1987 10 30  33118·260002
 1987 11 02  64120.209999
 1987 11 03  37117.720001
 1987 11 04  12117·199997
 1987 11 05  75118·940002
 1987 11 06  23119.330002
 1987 11 09  62117.620003
 1987 11 10  32115·559998
 1987 11 11  61116.260002
 1987 11 12  41118.349998
 1987 11 13  29118·309998
 1987 11 16  74118·269997
 1987 11 17  68116·300003
 1987 11 18  24116.690002
 1987 11 19  75115.110001
 1987 11 20  5114·449997
 1987 11 23  95114.470001
 1987 11 24  3115.580002
 1987 11 25  64115.970001
 1987 11 27  21115·610001
 1987 11 30  68111·699997
 1987 12 01  35111.269997
 1987 12 02  84111.110001
 1987 12 03  40108·940002
 1987 12 04  38106.500000
 1987 12 07  2106·430000
 1987 12 08  48107·239998
 1987 12 09  6108·889999
 1987 12 10  79108·620003
 1987 12 11  10109.320000
 1987 12 14  92112·070000
 1987 12 15  90114·360001
 1987 12 16  93116.820000
 1987 12 17  92116·940002
 1987 12 18  81119·459999
 1987 12 21  84119·919998
 1987 12 22  4119.309998
 1987 12 23  3120.800003
 1987 12 24  2121.589996
 1987 12 28  8119.000000
 1987 12 29  63118.300003
 1987 12 30  26119.500000
 1987 12 31  68120.419998
 1988 01 04 6123.500000
 1988 01 05 45126.129997
 1988 01 06 66127.000000
 1988 01 07 17128.029999
 1988 01 08 47123·839996
 1988 01 11 52122.519997
 1988 01 12 56121.230003
 1988 01 13 12121·300003
 1988 01 14 25121·779999
 1988 01 15 7123.669998
 1988 01 18 53124·050003
 1988 01 19 41124.440002
 1988 01 20 60121·760002
 1988 01 21 62121.629997
 1988 01 22 37122.790001
 1988 01 25 16123·680000
 1988 01 26 96123.250000
 1988 01 27 92123·370003
 1988 01 28 16124.309998
 1988 01 29 76125·239998
 1988 02 01 1125·720001
 1988 02 02 97125.940002
 1988 02 03 22125.379997
 1988 02 04 83125·510002
 1988 02 05 70125.769997
 1988 02 08 3125·260002
 1988 02 09 10125·519997
 1988 02 10 25127.160004
 1988 02 11 22128.029999
 1988 02 12 60129·210007
 1988 02 16 62129·899994
 1988 02 17 16130.220001
 1988 02 18 2130.570007
 1988 02 19 44131·229996
 1988 02 22 86132.369995
 1988 02 23 92132·520004
 1988 02 24 78133·419998
 1988 02 25 54134.009995
 1988 02 26 12134·169998
 1988 02 29 18136·100006
 1988 03 01 44136.259995
 1988 03 02 17137·360001
 1988 03 03 98137.750000
 1988 03 04 81138.059998
 1988 03 07 20139·059998
 1988 03 08 83140.360001
 1988 03 09 25141·639999
 1988 03 10 93140.509995
 1988 03 11 49140.589996
 1988 03 14 26140·839996
 1988 03 15 99140·940002
 1988 03 16 93141·910004
 1988 03 17 2142·690002
 1988 03 18 48142·720001
 1988 03 21 53141.960007
 1988 03 22 43142.350006
 1988 03 23 71143·070007
 1988 03 24 74141.429993
 1988 03 25 43140·380005
 1988 03 28 32139·210007
 1988 03 29 77140.360001
 1988 03 30 54140.029999
 1988 03 31 51142·149994
 1988 04 04 72140.399994
 1988 04 05 63140·720001
 1988 04 06 63142.110001
 1988 04 07 82142·880005
 1988 04 08 1144.100006
 1988 04 11 98144.690002
 1988 04 12 3145.320007
 1988 04 13 70145·199997
 1988 04 14 82141.669998
 1988 04 15 77141·119995
 1988 04 18 98142·089996
 1988 04 19 70142.550003
 1988 04 20 3141·699997
 1988 04 21 19141·259995
 1988 04 22 99141·699997
 1988 04 25 64142·250000
 1988 04 26 78143·119995
 1988 04 27 67143.649994
 1988 04 28 81144·070007
 1988 04 29 59145·009995
 1988 05 02 43144.729996
 1988 05 03 92145·320007
 1988 05 04 44145.220001
 1988 05 05 87144.779999
 1988 05 06 61144.639999
 1988 05 09 87143·710007
 1988 05 10 15143·339996
 1988 05 11 4140.970001
 1988 05 12 21141·289993
 1988 05 13 71142.169998
 1988 05 16 42142.179993
 1988 05 17 91141.750000
 1988 05 18 36139·919998
 1988 05 19 88139.600006
 1988 05 20 3140.149994
 1988 05 23 56139·199997
 1988 05 24 42139·460007
 1988 05 25 8139.789993
 1988 05 26 97140·279999
 1988 05 27 29140·089996
 1988 05 31 4141.369995
 1988 06 01 25142·869995
 1988 06 02 49142·800003
 1988 06 03 69143.500000
 1988 06 06 10144.179993
 1988 06 07 57144·210007
 1988 06 08 10145·729996
 1988 06 09 56146·550003
 1988 06 10 71147.089996
 1988 06 13 50147·320007
 1988 06 14 56147.889999
 1988 06 15 96148.130005
 1988 06 16 26147·369995
 1988 06 17 72147.149994
 1988 06 20 86147.240005
 1988 06 21 23147.610001
 1988 06 22 37148·630005
 1988 06 23 17148.949997
 1988 06 24 26149.229996
 1988 06 27 91148·740005
 1988 06 28 94149·490005
 1988 06 29 4149.559998
 1988 06 30 27151.300003
 1988 07 01 83151.029999
 1988 07 05 8151·279999
 1988 07 06 78151·009995
 1988 07 07 64151·149994
 1988 07 08 6151·160004
 1988 07 11 17151·110001
 1988 07 12 7150.729996
 1988 07 13 37150.679993
 1988 07 14 91151·149994
 1988 07 15 85151·419998
 1988 07 18 87151·419998
 1988 07 19 71150·690002
 1988 07 20 95151·100006
 1988 07 21 99150·360001
 1988 07 22 35149·520004
 1988 07 25 18149.440002
 1988 07 26 99149·610001
 1988 07 27 72148.770004
 1988 07 28 97148·960007
 1988 07 29 52149.889999
 1988 08 01 10150·500000
 1988 08 02 42150.630005
 1988 08 03 41150.669998
 1988 08 04 74150·649994
 1988 08 05 60150·309998
 1988 08 08 72150·110001
 1988 08 09 61148·929993
 1988 08 10 9146.860001
 1988 08 11 5146.679993
 1988 08 12 50146.949997
 1988 08 15 77145.360001
 1988 08 16 7145.570007
 1988 08 17 28145·380005
 1988 08 18 88145·500000
 1988 08 19 32145.679993
 1988 08 22 45144·259995
 1988 08 23 34144·000000
 1988 08 24 25144·949997
 1988 08 25 96144·240005
 1988 08 26 22144.449997
 1988 08 29 55144·889999
 1988 08 30 24145·139999
 1988 08 31 63145.740005
 1988 09 01 64144·559998
 1988 09 02 48145.479996
 1988 09 06 72145.729996
 1988 09 07 53146·070007
 1988 09 08 21146·649994
 1988 09 09 94147.229996
 1988 09 12 82147·250000
 1988 09 13 8147·380005
 1988 09 14 68147.820007
 1988 09 15 1147.740005
 1988 09 16 92148.029999
 1988 09 19 99147.850006
 1988 09 20 7147.949997
 1988 09 21 0147·830002
 1988 09 22 65147·619995
 1988 09 23 20147.830002
 1988 09 26 62147.130005
 1988 09 27 47146.779999
 1988 09 28 89146·990005
 1988 09 29 89148.000000
 1988 09 30 83149.089996
 1988 10 03 24147.800003
 1988 10 04 77147·770004
 1988 10 05 51148.080002
 1988 10 06 47148.250000
 1988 10 07 38148·600006
 1988 10 10 66148.610001
 1988 10 11 75148·500000
 1988 10 12 53147·949997
 1988 10 13 20147·970001
 1988 10 14 21148·199997
 1988 10 17 54148·149994
 1988 10 18 27148.710007
 1988 10 19 27148·610001
 1988 10 20 27149.149994
 1988 10 21 10148.949997
 1988 10 24 20148·660004
 1988 10 25 42148·449997
 1988 10 26 99148·139999
 1988 10 27 84146·669998
 1988 10 28 6147.169998
 1988 10 31 69147·250000
 1988 11 01 75147·210007
 1988 11 02 47146.970001
 1988 11 03 86147·130005
 1988 11 04 41146.250000
 1988 11 07 16144·759995
 1988 11 08 93145·270004
 1988 11 09 86144.800003
 1988 11 10 15145·009995
 1988 11 11 11143·669998
 1988 11 14 40142·910004
 1988 11 15 55143.000000
 1988 11 16 72141.309998
 1988 11 17 74140·710007
 1988 11 18 34140·860001
 1988 11 21 70139·949997
 1988 11 22 19139.869995
 1988 11 23 41140·410004
 1988 11 25 42140.139999
 1988 11 28 30140·089996
 1988 11 29 88140.649994
 1988 11 30 76142·009995
 1988 12 01 60142·559998
 1988 12 02 61142.770004
 1988 12 05 34143.449997
 1988 12 06 66143·929993
 1988 12 07 6144·009995
 1988 12 08 14143·750000
 1988 12 09 41143.860001
 1988 12 12 25143.449997
 1988 12 13 24143·169998
 1988 12 14 64143.179993
 1988 12 15 14143·169998
 1988 12 16 91144.339996
 1988 12 19 85144·529999
 1988 12 20 11144·479996
 1988 12 21 85144·199997
 1988 12 22 25144·509995
 1988 12 23 81144·880005
 1988 12 27 80144.669998
 1988 12 28 10144·899994
 1988 12 29 17145·699997
 1988 12 30 31147.369995
 1989 01 03  22146.789993
 1989 01 04  72148.389999
 1989 01 05  79148·750000
 1989 01 06  81149.830002
 1989 01 09  13149·600006
 1989 01 10  77149.229996
 1989 01 11  48149·270004
 1989 01 12  99149·809998
 1989 01 13  53149.929993
 1989 01 16  57149.949997
 1989 01 17  89149·699997
 1989 01 18  80150.830002
 1989 01 19  66151·289993
 1989 01 20  68151·399994
 1989 01 23  88150.949997
 1989 01 24  42151.440002
 1989 01 25  5151.779999
 1989 01 26  92152.520004
 1989 01 27  59152.919998
 1989 01 30  29153·020004
 1989 01 31  43153·850006
 1989 02 01  35154·380005
 1989 02 02  40154·940002
 1989 02 03  12155·690002
 1989 02 06  81155·580002
 1989 02 07  30156.839996
 1989 02 08  93157·000000
 1989 02 09  83156·559998
 1989 02 10  45155.070007
 1989 02 13  32154·699997
 1989 02 14  6154.979996
 1989 02 15  62155·559998
 1989 02 16  86156.289993
 1989 02 17  24157.070007
 1989 02 21  92156·770004
 1989 02 22  93155·389999
 1989 02 23  77155.410004
 1989 02 24  13154.250000
 1989 02 27  89153·960007
 1989 02 28  46154·559998
 1989 03 01  21154.669998
 1989 03 02  28155·679993
 1989 03 03  61156·320007
 1989 03 06  14157·240005
 1989 03 07  42157.529999
 1989 03 08  29157·899994
 1989 03 09  94157.800003
 1989 03 10  17157.750000
 1989 03 13  90157.979996
 1989 03 14  95157.729996
 1989 03 15  2158·330002
 1989 03 16  99159.259995
 1989 03 17  42156·710007
 1989 03 20  34155·300003
 1989 03 21  22156·160004
 1989 03 22  28156·029999
 1989 03 23  97156·009995
 1989 03 27  77155·880005
 1989 03 28  18156·570007
 1989 03 29  99156·800003
 1989 03 30  81156·759995
 1989 03 31  82157·899994
 1989 04 03  78158.289993
 1989 04 04  32157·970001
 1989 04 05  44158.520004
 1989 04 06  29158·399994
 1989 04 07  13159·270004
 1989 04 10  70159·460007
 1989 04 11  62160.330002
 1989 04 12  25161.210007
 1989 04 13  63160·529999
 1989 04 14  82161.630005
 1989 04 17  35161·449997
 1989 04 18  2162.289993
 1989 04 19  90162·460007
 1989 04 20  63162·589996
 1989 04 21  88163·309998
 1989 04 24  16163.289993
 1989 04 25  82163.279999
 1989 04 26  32163·600006
 1989 04 27  72164·279999
 1989 04 28  50164.679993
 1989 05 01  52164·300003
 1989 05 02  32164.550003
 1989 05 03  62164.779999
 1989 05 04  10165·169998
 1989 05 05  38165·720001
 1989 05 08  34165·229996
 1989 05 09  59165.309998
 1989 05 10  27165.639999
 1989 05 11  2166·050003
 1989 05 12  30167·119995
 1989 05 15  88167·320007
 1989 05 16  58167·250000
 1989 05 17  33168.270004
 1989 05 18  41168.990005
 1989 05 19  99169.639999
 1989 05 22  85169·520004
 1989 05 23  43169.059998
 1989 05 24  11169·479996
 1989 05 25  68170.119995
 1989 05 26  14171.009995
 1989 05 30  71170.580002
 1989 05 31  8171·529999
 1989 06 01  95172·399994
 1989 06 02  77173.410004
 1989 06 05  78172·369995
 1989 06 06  26172·169998
 1989 06 07  5172.940002
 1989 06 08  31173.229996
 1989 06 09  54173·369995
 1989 06 12  86173·320007
 1989 06 13  50172.619995
 1989 06 14  57172.380005
 1989 06 15  11171·029999
 1989 06 16  30171.449997
 1989 06 19  3171·050003
 1989 06 20  62170·690002
 1989 06 21  87170.250000
 1989 06 22  29170.619995
 1989 06 23  67171·440002
 1989 06 26  78171.160004
 1989 06 27  44171·789993
 1989 06 28  76170.809998
 1989 06 29  65168.070007
 1989 06 30  61167.419998
 1989 07 03  71167·600006
 1989 07 05  90167.949997
 1989 07 06  49168.639999
 1989 07 07  93170·160004
 1989 07 10  81170.740005
 1989 07 11  16171.179993
 1989 07 12  94171.929993
 1989 07 13  80172·279999
 1989 07 14  11172.470001
 1989 07 17  23172.990005
 1989 07 18  0172.860001
 1989 07 19  54174·089996
 1989 07 20  24173·880005
 1989 07 21  4173.910004
 1989 07 24  93172.910004
 1989 07 25  72172.789993
 1989 07 26  9173.399994
 1989 07 27  79174.229996
 1989 07 28  23174.119995
 1989 07 31  16174·500000
 1989 08 01  78174·220001
 1989 08 02  93174.380005
 1989 08 03  65175·360001
 1989 08 04  92175·380005
 1989 08 07  69176·589996
 1989 08 08  14176.660004
 1989 08 09  20176.729996
 1989 08 10  31177.059998
 1989 08 11  44176·559998
 1989 08 14  36175.690002
 1989 08 15  13175.820007
 1989 08 16  91175.869995
 1989 08 17  93175.649994
 1989 08 18  79175·940002
 1989 08 21  95174·639999
 1989 08 22  52174.479996
 1989 08 23  27175.669998
 1989 08 24  86177·009995
 1989 08 25  41177.100006
 1989 08 28  23177·089996
 1989 08 29  85176·850006
 1989 08 30  27177·440002
 1989 08 31  51178.199997
 1989 09 01  33178.710007
 1989 09 05  29178.820007
 1989 09 06  96178·130005
 1989 09 07  51178.429993
 1989 09 08  41179.160004
 1989 09 11  47178.289993
 1989 09 12  13178.869995
 1989 09 13  91178·809998
 1989 09 14  27177.559998
 1989 09 15  53176.690002
 1989 09 18  20176·380005
 1989 09 19  47176.350006
 1989 09 20  98176·190002
 1989 09 21  84176.419998
 1989 09 22  88176·800003
 1989 09 25  19175·990005
 1989 09 26  86176·550003
 1989 09 27  3176·229996
 1989 09 28  10177.369995
 1989 09 29  32178·210007
 1989 10 02  48178·830002
 1989 10 03  98179·369995
 1989 10 04  6179.389999
 1989 10 05  37179.919998
 1989 10 06  64180.449997
 1989 10 09  81180·779999
 1989 10 10  20180.270004
 1989 10 11  9179·710007
 1989 10 12  43179.529999
 1989 10 13  91172.839996
 1989 10 16  21170.279999
 1989 10 17  48170.000000
 1989 10 18  15170.970001
 1989 10 19  91173·360001
 1989 10 20  3173·259995
 1989 10 23  80172.100006
 1989 10 24  36169·770004
 1989 10 25  69170·229996
 1989 10 26  85168.809998
 1989 10 27  56166.979996
 1989 10 30  90166.320007
 1989 10 31  36167.470001
 1989 11 01  12167.820007
 1989 11 02  50167.250000
 1989 11 03  82167·389999
 1989 11 06  32165.770004
 1989 11 07  52165.789993
 1989 11 08  63167·199997
 1989 11 09  43167·070007
 1989 11 10  19167.630005
 1989 11 13  99167·520004
 1989 11 14  21167.279999
 1989 11 15  32167.660004
 1989 11 16  86167.580002
 1989 11 17  74168·259995
 1989 11 20  74167·289993
 1989 11 21  28166.619995
 1989 11 22  44167·179993
 1989 11 24  19167.899994
 1989 11 27  97168·199997
 1989 11 28  40168·479996
 1989 11 29  31168.059998
 1989 11 30  4168·169998
 1989 12 01  90168·509995
 1989 12 04  98168.589996
 1989 12 05  12168.429993
 1989 12 06  24168.869995
 1989 12 07  80168.589996
 1989 12 08  59168·770004
 1989 12 11  73168.020004
 1989 12 12  97168.050003
 1989 12 13  16168.360001
 1989 12 14  5167.259995
 1989 12 15  28166.479996
 1989 12 18  68163.940002
 1989 12 19  74162·820007
 1989 12 20  42163.020004
 1989 12 21  14163·940002
 1989 12 22  5165.190002
 1989 12 26  54165·410004
 1989 12 27  2166.020004
 1989 12 28  94166.270004
 1989 12 29  3168·309998
 1990 01 02 81169.949997
 1990 01 03 43170·789993
 1990 01 04 57170·089996
 1990 01 05 80169·649994
 1990 01 08 7169.550003
 1990 01 09 44169·300003
 1990 01 10 14167.940002
 1990 01 11 82168·009995
 1990 01 12 6164·369995
 1990 01 15 14162.929993
 1990 01 16 5163.300003
 1990 01 17 77163·509995
 1990 01 18 79162·759995
 1990 01 19 83163.570007
 1990 01 22 91161.130005
 1990 01 23 60160·410004
 1990 01 24 50158.160004
 1990 01 25 8157.990005
 1990 01 26 61156·610001
 1990 01 29 48154·940002
 1990 01 30 72152·619995
 1990 01 31 71153.270004
 1990 02 01 28154.360001
 1990 02 02 88156.000000
 1990 02 05 18156.889999
 1990 02 06 79156·899994
 1990 02 07 29158.250000
 1990 02 08 47158·589996
 1990 02 09 90159.130005
 1990 02 12 63158·500000
 1990 02 13 27158·190002
 1990 02 14 20158.220001
 1990 02 15 12159.199997
 1990 02 16 80159·300003
 1990 02 20 11157.860001
 1990 02 21 26157·050003
 1990 02 22 36157·800003
 1990 02 23 12156·639999
 1990 02 26 93156.350006
 1990 02 27 10156·839996
 1990 02 28 36157·720001
 1990 03 01 64158·039993
 1990 03 02 11159·190002
 1990 03 05 39159.289993
 1990 03 06 13160.399994
 1990 03 07 70160.899994
 1990 03 08 28162·070007
 1990 03 09 10162·080002
 1990 03 12 92162·229996
 1990 03 13 84162·059998
 1990 03 14 32162.779999
 1990 03 15 39163.259995
 1990 03 16 23164·210007
 1990 03 19 90164.380005
 1990 03 20 36164.240005
 1990 03 21 73164.240005
 1990 03 22 83162·740005
 1990 03 23 94163·619995
 1990 03 26 77163·820007
 1990 03 27 79164.070007
 1990 03 28 72163·800003
 1990 03 29 26163·410004
 1990 03 30 19163·630005
 1990 04 02 53162·339996
 1990 04 03 14163.399994
 1990 04 04 45162.839996
 1990 04 05 49162.779999
 1990 04 06 12162·380005
 1990 04 09 60161.460007
 1990 04 10 32161.910004
 1990 04 11 80162·169998
 1990 04 12 2162·580002
 1990 04 16 86162·520004
 1990 04 17 92162·240005
 1990 04 18 51161·399994
 1990 04 19 91160·820007
 1990 04 20 92160.059998
 1990 04 23 59158.479996
 1990 04 24 24158·360001
 1990 04 25 74158·619995
 1990 04 26 4158·729996
 1990 04 27 88157.820007
 1990 04 30 86158.089996
 1990 05 01 70158·490005
 1990 05 02 71159·130005
 1990 05 03 61159·720001
 1990 05 04 52160.389999
 1990 05 07 22160·729996
 1990 05 08 69160.690002
 1990 05 09 85161.080002
 1990 05 10 58161·669998
 1990 05 11 1163·119995
 1990 05 14 99163.839996
 1990 05 15 91163·660004
 1990 05 16 68163.860001
 1990 05 17 99164.809998
 1990 05 18 86165·440002
 1990 05 21 37166.649994
 1990 05 22 69167.220001
 1990 05 23 37167·800003
 1990 05 24 80167·940002
 1990 05 25 3167.289993
 1990 05 29 75168·199997
 1990 05 30 58168.669998
 1990 05 31 57168.910004
 1990 06 01 97169.699997
 1990 06 04 24170.619995
 1990 06 05 32170·229996
 1990 06 06 17169·910004
 1990 06 07 50169.800003
 1990 06 08 77168.929993
 1990 06 11 53169.089996
 1990 06 12 86170.029999
 1990 06 13 18170·869995
 1990 06 14 24170.630005
 1990 06 15 39170.899994
 1990 06 18 14168.720001
 1990 06 19 83168.380005
 1990 06 20 76168·119995
 1990 06 21 36168·440002
 1990 06 22 76168.009995
 1990 06 25 53167.130005
 1990 06 26 73166·889999
 1990 06 27 11167.240005
 1990 06 28 72168·410004
 1990 06 29 58169.119995
 1990 07 02 76169.000000
 1990 07 03 60168.940002
 1990 07 05 29168·020004
 1990 07 06 56168.199997
 1990 07 09 73168·110001
 1990 07 10 2167·690002
 1990 07 11 96168.660004
 1990 07 12 27169.429993
 1990 07 13 79170.039993
 1990 07 16 79169.970001
 1990 07 17 49168·889999
 1990 07 18 79167.860001
 1990 07 19 30167·020004
 1990 07 20 63166.820007
 1990 07 23 88162·869995
 1990 07 24 42163.240005
 1990 07 25 89163.690002
 1990 07 26 46164.080002
 1990 07 27 39163.169998
 1990 07 30 75161·949997
 1990 07 31 44161·509995
 1990 08 01 49160.759995
 1990 08 02 52158·580002
 1990 08 03 58154·350006
 1990 08 06 9149·009995
 1990 08 07 14149.199997
 1990 08 08 3151.119995
 1990 08 09 98152.539993
 1990 08 10 20150.839996
 1990 08 13 12150·119995
 1990 08 14 91151·139999
 1990 08 15 27151.300003
 1990 08 16 42148·470001
 1990 08 17 36145.639999
 1990 08 20 43144.160004
 1990 08 21 1140.779999
 1990 08 22 61139·000000
 1990 08 23 6132·919998
 1990 08 24 8134·220001
 1990 08 27 2138.669998
 1990 08 28 91139·570007
 1990 08 29 65140·050003
 1990 08 30 62139.320007
 1990 08 31 37139.509995
 1990 09 04 69139.110001
 1990 09 05 83140.020004
 1990 09 06 5139.339996
 1990 09 07 37140·110001
 1990 09 10 59140·330002
 1990 09 11 54139.779999
 1990 09 12 63139·889999
 1990 09 13 59138·710007
 1990 09 14 48137.889999
 1990 09 17 97137.470001
 1990 09 18 87136·899994
 1990 09 19 85136·770004
 1990 09 20 49134·710007
 1990 09 21 57133·740005
 1990 09 24 51130.369995
 1990 09 25 20130.520004
 1990 09 26 1128·649994
 1990 09 27 2126.180000
 1990 09 28 56126·699997
 1990 10 01 98128·419998
 1990 10 02 66129·059998
 1990 10 03 26128·059998
 1990 10 04 27127·720001
 1990 10 05 74126.839996
 1990 10 08 31126·910004
 1990 10 09 49124.339996
 1990 10 10 15122.779999
 1990 10 11 30120.019997
 1990 10 12 10120.379997
 1990 10 15 15120.440002
 1990 10 16 95119·320000
 1990 10 17 73119.480003
 1990 10 18 41120.959999
 1990 10 19 93122.120003
 1990 10 22 68121.599998
 1990 10 23 34122.279999
 1990 10 24 87122.250000
 1990 10 25 76122.389999
 1990 10 26 58120.860001
 1990 10 29 70119.690002
 1990 10 30 35118·820000
 1990 10 31 86118.830002
 1990 11 01 17118.910004
 1990 11 02 63120·360001
 1990 11 05 98121.290001
 1990 11 06 64121·300003
 1990 11 07 19120.349998
 1990 11 08 19120.160004
 1990 11 09 15121.300003
 1990 11 12 81123·230003
 1990 11 13 66123·650002
 1990 11 14 71124.739998
 1990 11 15 48124.309998
 1990 11 16 30124.250000
 1990 11 19 82124.730003
 1990 11 20 73124·129997
 1990 11 21 85124.029999
 1990 11 23 32124.260002
 1990 11 26 18123.989998
 1990 11 27 9125·239998
 1990 11 28 38125.989998
 1990 11 29 29126·099998
 1990 11 30 49127.510002
 1990 12 03 85128.149994
 1990 12 04 47128.729996
 1990 12 05 92130·699997
 1990 12 06 76131·130005
 1990 12 07 33130.949997
 1990 12 10 73130·699997
 1990 12 11 13129·869995
 1990 12 12 24130.570007
 1990 12 13 8130.949997
 1990 12 14 5130.169998
 1990 12 17 13129·119995
 1990 12 18 43129.949997
 1990 12 19 94130.580002
 1990 12 20 56130.720001
 1990 12 21 36130.850006
 1990 12 24 9130·460007
 1990 12 26 95130·830002
 1990 12 27 62130.619995
 1990 12 28 50130·460007
 1990 12 31 22132·199997
 1991 01 02  45131.649994
 1991 01 03  88130·350006
 1991 01 04  49130.210007
 1991 01 07  8128·199997
 1991 01 08  0127·570000
 1991 01 09  22126·709999
 1991 01 10  54127·559998
 1991 01 11  16127.620003
 1991 01 14  41125.389999
 1991 01 15  75125·250000
 1991 01 16  8126·800003
 1991 01 17  24130·250000
 1991 01 18  75129·839996
 1991 01 21  86130·339996
 1991 01 22  80131·080002
 1991 01 23  30132.630005
 1991 01 24  33135·039993
 1991 01 25  18136·490005
 1991 01 28  64137·800003
 1991 01 29  60139.220001
 1991 01 30  73142·029999
 1991 01 31  59144.169998
 1991 02 01  80145·500000
 1991 02 04  64148.160004
 1991 02 05  76150.199997
 1991 02 06  21152.289993
 1991 02 07  72151.080002
 1991 02 08  19151·720001
 1991 02 11  48154·169998
 1991 02 12  43154·210007
 1991 02 13  8155.880005
 1991 02 14  24155.320007
 1991 02 15  22156·830002
 1991 02 19  87156.759995
 1991 02 20  83155·440002
 1991 02 21  4156·360001
 1991 02 22  53157.410004
 1991 02 25  42158·440002
 1991 02 26  16157·130005
 1991 02 27  11158·440002
 1991 02 28  24160·000000
 1991 03 01  19161.259995
 1991 03 04  51163·490005
 1991 03 05  19166·779999
 1991 03 06  41167.029999
 1991 03 07  58167.660004
 1991 03 08  58167·960007
 1991 03 11  29166.449997
 1991 03 12  36164.869995
 1991 03 13  21166.080002
 1991 03 14  30166·229996
 1991 03 15  66165.360001
 1991 03 18  65165·369995
 1991 03 19  95164·089996
 1991 03 20  87165.509995
 1991 03 21  81165·779999
 1991 03 22  10165·800003
 1991 03 25  95166·720001
 1991 03 26  72168.639999
 1991 03 27  49169.820007
 1991 03 28  78171.009995
 1991 04 01  56170.309998
 1991 04 02  55172·610001
 1991 04 03  71173·750000
 1991 04 04  0174.520004
 1991 04 05  44173.889999
 1991 04 08  31174.029999
 1991 04 09  71173.119995
 1991 04 10  34173·130005
 1991 04 11  45174·789993
 1991 04 12  17175.779999
 1991 04 15  1175·740005
 1991 04 16  59177·309998
 1991 04 17  72178·710007
 1991 04 18  59177.580002
 1991 04 19  35176·419998
 1991 04 22  85173·690002
 1991 04 23  63174.050003
 1991 04 24  25175·000000
 1991 04 25  74174.600006
 1991 04 26  40173.820007
 1991 04 29  82172·059998
 1991 04 30  10170.610001
 1991 05 01  44172.199997
 1991 05 02  84173.639999
 1991 05 03  15173.960007
 1991 05 06  33173.779999
 1991 05 07  94173·960007
 1991 05 08  97174·610001
 1991 05 09  76175·789993
 1991 05 10  37174.270004
 1991 05 13  1174.369995
 1991 05 14  85172·600006
 1991 05 15  3169·470001
 1991 05 16  92170·720001
 1991 05 17  64170·610001
 1991 05 20  81170.360001
 1991 05 21  59171.440002
 1991 05 22  93171·800003
 1991 05 23  9172.410004
 1991 05 24  41173.220001
 1991 05 28  31174.320007
 1991 05 29  58175.169998
 1991 05 30  87176.820007
 1991 05 31  47178·339996
 1991 06 03  33178.520004
 1991 06 04  31178·539993
 1991 06 05  72178·509995
 1991 06 06  5178·399994
 1991 06 07  2177.149994
 1991 06 10  82176·570007
 1991 06 11  65176.630005
 1991 06 12  47174·660004
 1991 06 13  1174.710007
 1991 06 14  5175.600006
 1991 06 17  92175·259995
 1991 06 18  30174.679993
 1991 06 19  18172.929993
 1991 06 20  18172·520004
 1991 06 21  3172.449997
 1991 06 24  35169.270004
 1991 06 25  66168.279999
 1991 06 26  66167·630005
 1991 06 27  73168.220001
 1991 06 28  69167.610001
 1991 07 01  83168·470001
 1991 07 02  19168.220001
 1991 07 03  3167·050003
 1991 07 05  64167.009995
 1991 07 08  32167.460007
 1991 07 09  70168.130005
 1991 07 10  18169.039993
 1991 07 11  75169.039993
 1991 07 12  1170.050003
 1991 07 15  38171·080002
 1991 07 16  68171·139999
 1991 07 17  86171·309998
 1991 07 18  2172.270004
 1991 07 19  68172.869995
 1991 07 22  29172·429993
 1991 07 23  2171·240005
 1991 07 24  73170.179993
 1991 07 25  28170·570007
 1991 07 26  2170.649994
 1991 07 29  56170·660004
 1991 07 30  78171·539993
 1991 07 31  14172.759995
 1991 08 01  11172.750000
 1991 08 02  3173·050003
 1991 08 05  4172.490005
 1991 08 06  43172·910004
 1991 08 07  7173·070007
 1991 08 08  25173.210007
 1991 08 09  64173·320007
 1991 08 12  60173.550003
 1991 08 13  66174·440002
 1991 08 14  30174·869995
 1991 08 15  97174·720001
 1991 08 16  35174.089996
 1991 08 19  87169·169998
 1991 08 20  48170.729996
 1991 08 21  64174.960007
 1991 08 22  61175.539993
 1991 08 23  97176·210007
 1991 08 26  37176·580002
 1991 08 27  54176.740005
 1991 08 28  58178·199997
 1991 08 29  45178·539993
 1991 08 30  77179.110001
 1991 09 03  79177·979996
 1991 09 04  69177.339996
 1991 09 05  8177.350006
 1991 09 06  76177.449997
 1991 09 09  78177·470001
 1991 09 10  64175·710007
 1991 09 11  84176·089996
 1991 09 12  66177·039993
 1991 09 13  14176.740005
 1991 09 16  37176.419998
 1991 09 17  1176.240005
 1991 09 18  2176.910004
 1991 09 19  74178·229996
 1991 09 20  7179·339996
 1991 09 23  7178.800003
 1991 09 24  67179.039993
 1991 09 25  71178·960007
 1991 09 26  19179.130005
 1991 09 27  79178·679993
 1991 09 30  67180·160004
 1991 10 01  43180.080002
 1991 10 02  40179.789993
 1991 10 03  18178·220001
 1991 10 04  34178.000000
 1991 10 07  53176.669998
 1991 10 08  67177.080002
 1991 10 09  47176·270004
 1991 10 10  25176·429993
 1991 10 11  90176.970001
 1991 10 14  17178·479996
 1991 10 15  18180.589996
 1991 10 16  20182·839996
 1991 10 17  65182.830002
 1991 10 18  34183·419998
 1991 10 21  6182.979996
 1991 10 22  28183.000000
 1991 10 23  16182·960007
 1991 10 24  89180.860001
 1991 10 25  12179.940002
 1991 10 28  78180.740005
 1991 10 29  8181·899994
 1991 10 30  75183·350006
 1991 10 31  61185.000000
 1991 11 01  29184.619995
 1991 11 04  26183.860001
 1991 11 05  11183·960007
 1991 11 06  3184·339996
 1991 11 07  61185·800003
 1991 11 08  85186.300003
 1991 11 11  41186.789993
 1991 11 12  14188.020004
 1991 11 13  82188·039993
 1991 11 14  23187·820007
 1991 11 15  35181·720001
 1991 11 18  93181.660004
 1991 11 19  23177.550003
 1991 11 20  1178.139999
 1991 11 21  87178.750000
 1991 11 22  68177.369995
 1991 11 25  40176·119995
 1991 11 26  9175·580002
 1991 11 27  15175·520004
 1991 11 29  87176·369995
 1991 12 02  15176.649994
 1991 12 03  58177·399994
 1991 12 04  64177·820007
 1991 12 05  26177.229996
 1991 12 06  56177.539993
 1991 12 09  88176·699997
 1991 12 10  4175.779999
 1991 12 11  86174·699997
 1991 12 12  93175·789993
 1991 12 13  60177·500000
 1991 12 16  27178·550003
 1991 12 17  92177·660004
 1991 12 18  83177·369995
 1991 12 19  62176.199997
 1991 12 20  54176·070007
 1991 12 23  94177.899994
 1991 12 24  7179.550003
 1991 12 26  8182·350006
 1991 12 27  29184·229996
 1991 12 30  69187·839996
 1991 12 31  74189·940002
 1992 01 02 36188.750000
 1992 01 03 20192·089996
 1992 01 06 15194·330002
 1992 01 07 13195.770004
 1992 01 08 7198·080002
 1992 01 09 21200.570007
 1992 01 10 59199·309998
 1992 01 13 82199·860001
 1992 01 14 11202·350006
 1992 01 15 53204.300003
 1992 01 16 51204·389999
 1992 01 17 63205.059998
 1992 01 20 60204·300003
 1992 01 21 59200·940002
 1992 01 22 66203.710007
 1992 01 23 61204.660004
 1992 01 24 92205·419998
 1992 01 27 8205.059998
 1992 01 28 5204·979996
 1992 01 29 9203.869995
 1992 01 30 70204.869995
 1992 01 31 94205·160004
 1992 02 03 94205.869995
 1992 02 04 63207·820007
 1992 02 05 81209.339996
 1992 02 06 37210·259995
 1992 02 07 82210.080002
 1992 02 10 6210·529999
 1992 02 11 39210.710007
 1992 02 12 80212·610001
 1992 02 13 44211.539993
 1992 02 14 42211.559998
 1992 02 18 82210.080002
 1992 02 19 93208·360001
 1992 02 20 82210.889999
 1992 02 21 5210.399994
 1992 02 24 72208·889999
 1992 02 25 70207·580002
 1992 02 26 21210.199997
 1992 02 27 51211·009995
 1992 02 28 97211·149994
 1992 03 02 30211·789993
 1992 03 03 11212.089996
 1992 03 04 62211·270004
 1992 03 05 70208.690002
 1992 03 06 18207.240005
 1992 03 09 27206.860001
 1992 03 10 43208.199997
 1992 03 11 30206.869995
 1992 03 12 1205·979996
 1992 03 13 71206·759995
 1992 03 16 27206.089996
 1992 03 17 38207·220001
 1992 03 18 75208.160004
 1992 03 19 66208.470001
 1992 03 20 71208·350006
 1992 03 23 83207·770004
 1992 03 24 59206·910004
 1992 03 25 64206·919998
 1992 03 26 55206·240005
 1992 03 27 78203·839996
 1992 03 30 96202·949997
 1992 03 31 41203·699997
 1992 04 01 88202·380005
 1992 04 02 61200·490005
 1992 04 03 57199·039993
 1992 04 06 95199.580002
 1992 04 07 0195·990005
 1992 04 08 94193·050003
 1992 04 09 34196·229996
 1992 04 10 54197·119995
 1992 04 13 47197·059998
 1992 04 14 66198.910004
 1992 04 15 47199·679993
 1992 04 16 67198·419998
 1992 04 20 12195.169998
 1992 04 21 89194.710007
 1992 04 22 41195.000000
 1992 04 23 9194·710007
 1992 04 24 2194.559998
 1992 04 27 1193·179993
 1992 04 28 84191·619995
 1992 04 29 81193·570007
 1992 04 30 47196.259995
 1992 05 01 65196.550003
 1992 05 04 71197.759995
 1992 05 05 9198.479996
 1992 05 06 5199·139999
 1992 05 07 69198·949997
 1992 05 08 21198·910004
 1992 05 11 43199.669998
 1992 05 12 57199·220001
 1992 05 13 26199.080002
 1992 05 14 77197·570007
 1992 05 15 58196·929993
 1992 05 18 10197·190002
 1992 05 19 74197.210007
 1992 05 20 9197·419998
 1992 05 21 54197.289993
 1992 05 22 96198.089996
 1992 05 26 75196·669998
 1992 05 27 12196·839996
 1992 05 28 57197·429993
 1992 05 29 70198.520004
 1992 06 01 18199.380005
 1992 06 02 4199·940002
 1992 06 03 18199·970001
 1992 06 04 15199.820007
 1992 06 05 15199·139999
 1992 06 08 29198·600006
 1992 06 09 11196·490005
 1992 06 10 38195.029999
 1992 06 11 5194.039993
 1992 06 12 57194.440002
 1992 06 15 38193.899994
 1992 06 16 70192.830002
 1992 06 17 50189.300003
 1992 06 18 81187.600006
 1992 06 19 23188.270004
 1992 06 22 67186·470001
 1992 06 23 38186·949997
 1992 06 24 22186·369995
 1992 06 25 17185.940002
 1992 06 26 11186·009995
 1992 06 29 81187·130005
 1992 06 30 22188·580002
 1992 07 01 95189·589996
 1992 07 02 10188.330002
 1992 07 06 19187·770004
 1992 07 07 51186·559998
 1992 07 08 58185.809998
 1992 07 09 94187.669998
 1992 07 10 14188.850006
 1992 07 13 4189.520004
 1992 07 14 32190.839996
 1992 07 15 20191·139999
 1992 07 16 53191·240005
 1992 07 17 99190·419998
 1992 07 20 65189.029999
 1992 07 21 70189·770004
 1992 07 22 50188·910004
 1992 07 23 81189.250000
 1992 07 24 35189.600006
 1992 07 27 51189.729996
 1992 07 28 42191.490005
 1992 07 29 19192.990005
 1992 07 30 40193·830002
 1992 07 31 94194·740005
 1992 08 03 93195·350006
 1992 08 04 6195.399994
 1992 08 05 8194.479996
 1992 08 06 55193·419998
 1992 08 07 89193.429993
 1992 08 10 62192.729996
 1992 08 11 87192·570007
 1992 08 12 17192·389999
 1992 08 13 45192.110001
 1992 08 14 31192.619995
 1992 08 17 54192·809998
 1992 08 18 86192.559998
 1992 08 19 98191·539993
 1992 08 20 83190.940002
 1992 08 21 9190.009995
 1992 08 24 94187·479996
 1992 08 25 11186.630005
 1992 08 26 11187·289993
 1992 08 27 76188.360001
 1992 08 28 97188.820007
 1992 08 31 72188.789993
 1992 09 01 35189.229996
 1992 09 02 8190.699997
 1992 09 03 77191.470001
 1992 09 04 93191.320007
 1992 09 08 98190·190002
 1992 09 09 78190·610001
 1992 09 10 41192.110001
 1992 09 11 13192·789993
 1992 09 14 70194·720001
 1992 09 15 88193.199997
 1992 09 16 20192·750000
 1992 09 17 94193·059998
 1992 09 18 45193·570007
 1992 09 21 63193·410004
 1992 09 22 71192.360001
 1992 09 23 24192·229996
 1992 09 24 42192.919998
 1992 09 25 53190.899994
 1992 09 28 75190.500000
 1992 09 29 17190·720001
 1992 09 30 5192·910004
 1992 10 01 33191·350006
 1992 10 02 40189.490005
 1992 10 05 10186·500000
 1992 10 06 4187.820007
 1992 10 07 4187·979996
 1992 10 08 96189.259995
 1992 10 09 66188·210007
 1992 10 12 32189·130005
 1992 10 13 92190.029999
 1992 10 14 1190·360001
 1992 10 15 73189·130005
 1992 10 16 9191.600006
 1992 10 19 46193.619995
 1992 10 20 36194.419998
 1992 10 21 44195.539993
 1992 10 22 79195·240005
 1992 10 23 43195·880005
 1992 10 26 8196.649994
 1992 10 27 16196.539993
 1992 10 28 11197.800003
 1992 10 29 82198·259995
 1992 10 30 48198·910004
 1992 11 02 53199.899994
 1992 11 03 98199·630005
 1992 11 04 89199·550003
 1992 11 05 13200.770004
 1992 11 06 43201·559998
 1992 11 09 61203·169998
 1992 11 10 14204.600006
 1992 11 11 85206·910004
 1992 11 12 98206.759995
 1992 11 13 44207.429993
 1992 11 16 33207·289993
 1992 11 17 70206·130005
 1992 11 18 56207.830002
 1992 11 19 15208.679993
 1992 11 20 46209.770004
 1992 11 23 0209.729996
 1992 11 24 80210·800003
 1992 11 25 68211.929993
 1992 11 27 78212.500000
 1992 11 30 32213.809998
 1992 12 01 58213·800003
 1992 12 02 23214·210007
 1992 12 03 81214·779999
 1992 12 04 47215.910004
 1992 12 07 3217.419998
 1992 12 08 25217·759995
 1992 12 09 28216.889999
 1992 12 10 51215.449997
 1992 12 11 53215·250000
 1992 12 14 41214·929993
 1992 12 15 21213·710007
 1992 12 16 78212.720001
 1992 12 17 71214.210007
 1992 12 18 66215·550003
 1992 12 21 86214.990005
 1992 12 22 82214·800003
 1992 12 23 44215·259995
 1992 12 24 20216·259995
 1992 12 28 71215·889999
 1992 12 29 46216·850006
 1992 12 30 86218.419998
 1992 12 31 47221.009995
 1993 01 04  54219·759995
 1993 01 05  77220.080002
 1993 01 06  34221·619995
 1993 01 07  15221·119995
 1993 01 08  33220.119995
 1993 01 11  6221·160004
 1993 01 12  52220·419998
 1993 01 13  18221·490005
 1993 01 14  35223·789993
 1993 01 15  89225·240005
 1993 01 18  26225·229996
 1993 01 19  77225·500000
 1993 01 20  11225·960007
 1993 01 21  9226.550003
 1993 01 22  71227.529999
 1993 01 25  35229.350006
 1993 01 26  34230.550003
 1993 01 27  72227.979996
 1993 01 28  23227·190002
 1993 01 29  61228.100006
 1993 02 01  6229·029999
 1993 02 02  10229.699997
 1993 02 03  47231.960007
 1993 02 04  49232.360001
 1993 02 05  53230·490005
 1993 02 08  78230.419998
 1993 02 09  29228.630005
 1993 02 10  19228.679993
 1993 02 11  24229.740005
 1993 02 12  60228·710007
 1993 02 16  83221·199997
 1993 02 17  14218.550003
 1993 02 18  95219·839996
 1993 02 19  61220·910004
 1993 02 22  46218.100006
 1993 02 23  4217·550003
 1993 02 24  66219·610001
 1993 02 25  14220·759995
 1993 02 26  81222·410004
 1993 03 01  83222.429993
 1993 03 02  63224·110001
 1993 03 03  74225·710007
 1993 03 04  77225·610001
 1993 03 05  70226.220001
 1993 03 08  36227·949997
 1993 03 09  24228.699997
 1993 03 10  46229·910004
 1993 03 11  9230·399994
 1993 03 12  61229·529999
 1993 03 15  70230·800003
 1993 03 16  27230·190002
 1993 03 17  70228·750000
 1993 03 18  37228.929993
 1993 03 19  43227.839996
 1993 03 22  81225.869995
 1993 03 23  46225.339996
 1993 03 24  91224.929993
 1993 03 25  2226.449997
 1993 03 26  97226.940002
 1993 03 29  56227.130005
 1993 03 30  72227·679993
 1993 03 31  26229·210007
 1993 04 01  87228.660004
 1993 04 02  46224·740005
 1993 04 05  57224·039993
 1993 04 06  22222.550003
 1993 04 07  91222·960007
 1993 04 08  83222.830002
 1993 04 12  45223·880005
 1993 04 13  24225·320007
 1993 04 14  70225.259995
 1993 04 15  62224·600006
 1993 04 16  61224.429993
 1993 04 19  86223·419998
 1993 04 20  12222·619995
 1993 04 21  2223.369995
 1993 04 22  57223.619995
 1993 04 23  90222·690002
 1993 04 26  30219·479996
 1993 04 27  48219·529999
 1993 04 28  8220·429993
 1993 04 29  44221.330002
 1993 04 30  63222.679993
 1993 05 03  68223.660004
 1993 05 04  14226.169998
 1993 05 05  79227·729996
 1993 05 06  73227·949997
 1993 05 07  57227.970001
 1993 05 10  0228.149994
 1993 05 11  52228·800003
 1993 05 12  48228.899994
 1993 05 13  34227·539993
 1993 05 14  17227·479996
 1993 05 17  43227·419998
 1993 05 18  0227.919998
 1993 05 19  42229·309998
 1993 05 20  39230·300003
 1993 05 21  61229·929993
 1993 05 24  69229·889999
 1993 05 25  51230.490005
 1993 05 26  69232.139999
 1993 05 27  35232.660004
 1993 05 28  16232.190002
 1993 06 01  56233·089996
 1993 06 02  31233·880005
 1993 06 03  24234·320007
 1993 06 04  30233.389999
 1993 06 07  74231·600006
 1993 06 08  74229.369995
 1993 06 09  9229.789993
 1993 06 10  23229·100006
 1993 06 11  52229·559998
 1993 06 14  76229·820007
 1993 06 15  96230·460007
 1993 06 16  33230·119995
 1993 06 17  56229·960007
 1993 06 18  36229·020004
 1993 06 21  17228·320007
 1993 06 22  23228·089996
 1993 06 23  83227.720001
 1993 06 24  79228·330002
 1993 06 25  29229·529999
 1993 06 28  82231.289993
 1993 06 29  50231·720001
 1993 06 30  56233·350006
 1993 07 01  13234.130005
 1993 07 02  22234·229996
 1993 07 06  2233.919998
 1993 07 07  43233·190002
 1993 07 08  76234·130005
 1993 07 09  80234.970001
 1993 07 12  9235·889999
 1993 07 13  39236.350006
 1993 07 14  49237·839996
 1993 07 15  20237.539993
 1993 07 16  64236·160004
 1993 07 19  70234·860001
 1993 07 20  90234·979996
 1993 07 21  30234·910004
 1993 07 22  86233.759995
 1993 07 23  87234.309998
 1993 07 26  79235.619995
 1993 07 27  23235·149994
 1993 07 28  19235·990005
 1993 07 29  65236.520004
 1993 07 30  25236.460007
 1993 08 02  36237·160004
 1993 08 03  34237.789993
 1993 08 04  4238·520004
 1993 08 05  57238·220001
 1993 08 06  32238·720001
 1993 08 09  23239·229996
 1993 08 10  29239·630005
 1993 08 11  33239.960007
 1993 08 12  0239·490005
 1993 08 13  6239·699997
 1993 08 16  92240·179993
 1993 08 17  34241·250000
 1993 08 18  51242·820007
 1993 08 19  28242.589996
 1993 08 20  67242·949997
 1993 08 23  68242·949997
 1993 08 24  25244·160004
 1993 08 25  56244.369995
 1993 08 26  55243·800003
 1993 08 27  65244·080002
 1993 08 30  83244.820007
 1993 08 31  86246·169998
 1993 09 01  81247.110001
 1993 09 02  82248.070007
 1993 09 03  14248.669998
 1993 09 07  37246·119995
 1993 09 08  96243·000000
 1993 09 09  2244·619995
 1993 09 10  31246·559998
 1993 09 13  52246.440002
 1993 09 14  74244.460007
 1993 09 15  30245·320007
 1993 09 16  72245·679993
 1993 09 17  1245.949997
 1993 09 20  17245.839996
 1993 09 21  98243.669998
 1993 09 22  99246·479996
 1993 09 23  78247·940002
 1993 09 24  50248·740005
 1993 09 27  64249.990005
 1993 09 28  0250·690002
 1993 09 29  2251·509995
 1993 09 30  23252.949997
 1993 10 01  8253·000000
 1993 10 04  89253.539993
 1993 10 05  17253·070007
 1993 10 06  12254·339996
 1993 10 07  37254.059998
 1993 10 08  2253·960007
 1993 10 11  93255.029999
 1993 10 12  16256·500000
 1993 10 13  83257.890015
 1993 10 14  4259.029999
 1993 10 15  23259·980011
 1993 10 18  62259.570007
 1993 10 19  2255.949997
 1993 10 20  82255·020004
 1993 10 21  27255.210007
 1993 10 22  0255·789993
 1993 10 25  76255·520004
 1993 10 26  48254.820007
 1993 10 27  49255·960007
 1993 10 28  4256·880005
 1993 10 29  13259.179993
 1993 11 01  41259.500000
 1993 11 02  57260·170013
 1993 11 03  77257.109985
 1993 11 04  42253.110001
 1993 11 05  24253·110001
 1993 11 08  47254·570007
 1993 11 09  42255·779999
 1993 11 10  22256.980011
 1993 11 11  84257·529999
 1993 11 12  37257·940002
 1993 11 15  50256.470001
 1993 11 16  33255.419998
 1993 11 17  35253.729996
 1993 11 18  71252.000000
 1993 11 19  77250·990005
 1993 11 22  83246.850006
 1993 11 23  13248·119995
 1993 11 24  19249·820007
 1993 11 26  23250.149994
 1993 11 29  2250.139999
 1993 11 30  83250.410004
 1993 12 01  74252.610001
 1993 12 02  14252·910004
 1993 12 03  48253·860001
 1993 12 06  32253·979996
 1993 12 07  57254·029999
 1993 12 08  0254·369995
 1993 12 09  3253.399994
 1993 12 10  73252.809998
 1993 12 13  10252·229996
 1993 12 14  55249.889999
 1993 12 15  72249·839996
 1993 12 16  44250·580002
 1993 12 17  3252.250000
 1993 12 20  82251.919998
 1993 12 21  88250.500000
 1993 12 22  7250·380005
 1993 12 23  31251.320007
 1993 12 27  4252.429993
 1993 12 28  7253·740005
 1993 12 29  51256.010010
 1993 12 30  11256·190002
 1993 12 31  73258.589996
 1994 01 03 10256.529999
 1994 01 04 89256.970001
 1994 01 05 90258·019989
 1994 01 06 63258·329987
 1994 01 07 5259·190002
 1994 01 10 58259.750000
 1994 01 11 35259.630005
 1994 01 12 76260.230011
 1994 01 13 24260.640015
 1994 01 14 21261.269989
 1994 01 17 40261.890015
 1994 01 18 37262·399994
 1994 01 19 22262.600006
 1994 01 20 66263.369995
 1994 01 21 26263.799988
 1994 01 24 95262·890015
 1994 01 25 81262·049988
 1994 01 26 6262.839996
 1994 01 27 36263·660004
 1994 01 28 27265.029999
 1994 01 31 8266.519989
 1994 02 01 80266.500000
 1994 02 02 38267.619995
 1994 02 03 32267·570007
 1994 02 04 35261·670013
 1994 02 07 49261·679993
 1994 02 08 29263.390015
 1994 02 09 37265.220001
 1994 02 10 18264·140015
 1994 02 11 1262.890015
 1994 02 14 25263·190002
 1994 02 15 91264·529999
 1994 02 16 40265·959991
 1994 02 17 51264.880005
 1994 02 18 73264·049988
 1994 02 22 70265·049988
 1994 02 23 5264.920013
 1994 02 24 35262·209991
 1994 02 25 40263·000000
 1994 02 28 75265.529999
 1994 03 01 47264·339996
 1994 03 02 16262.799988
 1994 03 03 21263.149994
 1994 03 04 30264.709991
 1994 03 07 22266·690002
 1994 03 08 83266·559998
 1994 03 09 35266·440002
 1994 03 10 86265.420013
 1994 03 11 11265.489990
 1994 03 14 48266.190002
 1994 03 15 26266·859985
 1994 03 16 19269.109985
 1994 03 17 22269.790009
 1994 03 18 48271.079987
 1994 03 21 63268·989990
 1994 03 22 29269.559998
 1994 03 23 85270·200012
 1994 03 24 48267.070007
 1994 03 25 41266.450012
 1994 03 28 41262·510010
 1994 03 29 57257.040009
 1994 03 30 35252·449997
 1994 03 31 79251.059998
 1994 04 04 5247·039993
 1994 04 05 21253·960007
 1994 04 06 21254·529999
 1994 04 07 20255·949997
 1994 04 08 98254·679993
 1994 04 11 82254·740005
 1994 04 12 45252·729996
 1994 04 13 34249.619995
 1994 04 14 19250·080002
 1994 04 15 73250·149994
 1994 04 18 70248.399994
 1994 04 19 15245·619995
 1994 04 20 94242.139999
 1994 04 21 49245.320007
 1994 04 22 83246·550003
 1994 04 25 83249.320007
 1994 04 26 73250·949997
 1994 04 28 93251·309998
 1994 04 29 97252·550003
 1994 05 02 80254.039993
 1994 05 03 32254·500000
 1994 05 04 12254.460007
 1994 05 05 51254.100006
 1994 05 06 77251·649994
 1994 05 09 71248·300003
 1994 05 10 36248.539993
 1994 05 11 6245·610001
 1994 05 12 68246.289993
 1994 05 13 15245.600006
 1994 05 16 23244·160004
 1994 05 17 52243.949997
 1994 05 18 71246·789993
 1994 05 19 15248·649994
 1994 05 20 54248.279999
 1994 05 23 0247·779999
 1994 05 24 32248.360001
 1994 05 25 46248.240005
 1994 05 26 36248.940002
 1994 05 27 89249·460007
 1994 05 31 18249.279999
 1994 06 01 9250·080002
 1994 06 02 0251·990005
 1994 06 03 82252·100006
 1994 06 06 24252.740005
 1994 06 07 29251·669998
 1994 06 08 3249.919998
 1994 06 09 66249·240005
 1994 06 10 70250.580002
 1994 06 13 56250.350006
 1994 06 14 28251·130005
 1994 06 15 55251·259995
 1994 06 16 99251.729996
 1994 06 17 66250.389999
 1994 06 20 79247·080002
 1994 06 21 86244·110001
 1994 06 22 81245·279999
 1994 06 23 59242.500000
 1994 06 24 90239·389999
 1994 06 27 22240.289993
 1994 06 28 9238·960007
 1994 06 29 60240·179993
 1994 06 30 16240.289993
 1994 07 01 52241·119995
 1994 07 05 4240.729996
 1994 07 06 21240.679993
 1994 07 07 39241.720001
 1994 07 08 87241·919998
 1994 07 11 8241·660004
 1994 07 12 15242·130005
 1994 07 13 67243.619995
 1994 07 14 66245·759995
 1994 07 15 91245·619995
 1994 07 18 45245·589996
 1994 07 19 30245.259995
 1994 07 20 52243·649994
 1994 07 21 48243.910004
 1994 07 22 34243·330002
 1994 07 25 85243·350006
 1994 07 26 33242.970001
 1994 07 27 97242·029999
 1994 07 28 34241.750000
 1994 07 29 14244·059998
 1994 08 01 21245·059998
 1994 08 02 83245·660004
 1994 08 03 20245.759995
 1994 08 04 23244·809998
 1994 08 05 55244.190002
 1994 08 08 74244·610001
 1994 08 09 92244.949997
 1994 08 10 45246.440002
 1994 08 11 96246.289993
 1994 08 12 65247·110001
 1994 08 15 76247·820007
 1994 08 16 35248·169998
 1994 08 17 35249.309998
 1994 08 18 75249.210007
 1994 08 19 22249.690002
 1994 08 22 76249·740005
 1994 08 23 82251·490005
 1994 08 24 49252·660004
 1994 08 25 5253.160004
 1994 08 26 74254·589996
 1994 08 29 76255.160004
 1994 08 30 54256.140015
 1994 08 31 26257.320007
 1994 09 01 61256.059998
 1994 09 02 80256.190002
 1994 09 06 86255.800003
 1994 09 07 10256.809998
 1994 09 08 93258·149994
 1994 09 09 82256·760010
 1994 09 12 64255·869995
 1994 09 13 8256·959991
 1994 09 14 52257·549988
 1994 09 15 95259.779999
 1994 09 16 31259.790009
 1994 09 19 95259.029999
 1994 09 20 44256.500000
 1994 09 21 56254.419998
 1994 09 22 57254.380005
 1994 09 23 71253.649994
 1994 09 26 2253·220001
 1994 09 27 29253·080002
 1994 09 28 36254·399994
 1994 09 29 62254.179993
 1994 09 30 82256·119995
 1994 10 03 1254·779999
 1994 10 04 87251·350006
 1994 10 05 19249·369995
 1994 10 06 65249·529999
 1994 10 07 85250·710007
 1994 10 10 54252·479996
 1994 10 11 15254·429993
 1994 10 12 59254.910004
 1994 10 13 20255·119995
 1994 10 14 7254.869995
 1994 10 17 53254.970001
 1994 10 18 94254.020004
 1994 10 19 67254.800003
 1994 10 20 39253.610001
 1994 10 21 57252·860001
 1994 10 24 28251·600006
 1994 10 25 15250·570007
 1994 10 26 70250.820007
 1994 10 27 78252.259995
 1994 10 28 42255.000000
 1994 10 31 77255·020004
 1994 11 01 43253.479996
 1994 11 02 91253·750000
 1994 11 03 42254·149994
 1994 11 04 91252.750000
 1994 11 07 29251.839996
 1994 11 08 96252.119995
 1994 11 09 61251.690002
 1994 11 10 20250·589996
 1994 11 11 20249.380005
 1994 11 14 20250.389999
 1994 11 15 56250.860001
 1994 11 16 50250·520004
 1994 11 17 37249·580002
 1994 11 18 11248.580002
 1994 11 21 6246.789993
 1994 11 22 97242·259995
 1994 11 23 24240·610001
 1994 11 25 47242·029999
 1994 11 28 20242·690002
 1994 11 29 96243·690002
 1994 11 30 48244·250000
 1994 12 01 26242.029999
 1994 12 02 29242·809998
 1994 12 05 12242·929993
 1994 12 06 6242·210007
 1994 12 07 75240·169998
 1994 12 08 90236·089996
 1994 12 09 31235·160004
 1994 12 12 15235.490005
 1994 12 13 43235.839996
 1994 12 14 84237.880005
 1994 12 15 68241·199997
 1994 12 16 20241.000000
 1994 12 19 7240·440002
 1994 12 20 17240.610001
 1994 12 21 59243.309998
 1994 12 22 90243.610001
 1994 12 23 67244·729996
 1994 12 27 23245.929993
 1994 12 28 68245.270004
 1994 12 29 20246·889999
 1994 12 30 48250.360001
 1995 01 03  56247.240005
 1995 01 04  83247.649994
 1995 01 05  27247.460007
 1995 01 06  0248.080002
 1995 01 09  99248.369995
 1995 01 10  16248·979996
 1995 01 11  58248.160004
 1995 01 12  98248.270004
 1995 01 13  59249.949997
 1995 01 16  6251.720001
 1995 01 17  80252·919998
 1995 01 18  44252.309998
 1995 01 19  67251·009995
 1995 01 20  15249·639999
 1995 01 23  87248·070007
 1995 01 24  63248.940002
 1995 01 25  79248.800003
 1995 01 26  31248.080002
 1995 01 27  0248·470001
 1995 01 30  5246·559998
 1995 01 31  78246.850006
 1995 02 01  67247.500000
 1995 02 02  61248·619995
 1995 02 03  45250.779999
 1995 02 06  69252·440002
 1995 02 07  61252·970001
 1995 02 08  41253.789993
 1995 02 09  83254.279999
 1995 02 10  86255.419998
 1995 02 13  76255.529999
 1995 02 14  33255·240005
 1995 02 15  46257.470001
 1995 02 16  84255.929993
 1995 02 17  99254.710007
 1995 02 21  57253·860001
 1995 02 22  84253.940002
 1995 02 23  44254·949997
 1995 02 24  44255.470001
 1995 02 27  56253·860001
 1995 02 28  71256·570007
 1995 03 01  74256.049988
 1995 03 02  49256.160004
 1995 03 03  0256.899994
 1995 03 06  9255·809998
 1995 03 07  6254·130005
 1995 03 08  76254.869995
 1995 03 09  83254.789993
 1995 03 10  22256.010010
 1995 03 13  95256.179993
 1995 03 14  13257.260010
 1995 03 15  24257·390015
 1995 03 16  61258.179993
 1995 03 17  24257·320007
 1995 03 20  74257·829987
 1995 03 21  67257·149994
 1995 03 22  2256.790009
 1995 03 23  98257·529999
 1995 03 24  95258·850006
 1995 03 27  82259.850006
 1995 03 28  45260·269989
 1995 03 29  51259.899994
 1995 03 30  41260·279999
 1995 03 31  61260.769989
 1995 04 03  15260·809998
 1995 04 04  38260.750000
 1995 04 05  98261·209991
 1995 04 06  26261.230011
 1995 04 07  63260.019989
 1995 04 10  41261.609985
 1995 04 11  80262.529999
 1995 04 12  19262·959991
 1995 04 13  64263.980011
 1995 04 17  67263·959991
 1995 04 18  25262·799988
 1995 04 19  10260.600006
 1995 04 20  18261·250000
 1995 04 21  47262.510010
 1995 04 24  95263.700012
 1995 04 25  93263·970001
 1995 04 26  52264.890015
 1995 04 27  38265·700012
 1995 04 28  79266.170013
 1995 05 01  88265·940002
 1995 05 02  14265·899994
 1995 05 03  21266·839996
 1995 05 04  89265·660004
 1995 05 05  37265·619995
 1995 05 08  81267.010010
 1995 05 09  4266.559998
 1995 05 10  63267·769989
 1995 05 11  11268·940002
 1995 05 12  53269·850006
 1995 05 15  18270.929993
 1995 05 16  64272·170013
 1995 05 17  4272·790009
 1995 05 18  55270·950012
 1995 05 19  19270.549988
 1995 05 22  81271.579987
 1995 05 23  34272.929993
 1995 05 24  39272.440002
 1995 05 25  90271.959991
 1995 05 26  25270.570007
 1995 05 30  47269·149994
 1995 05 31  78270·250000
 1995 06 01  36271·480011
 1995 06 02  34272·269989
 1995 06 05  10274.220001
 1995 06 06  74274·690002
 1995 06 07  90274.809998
 1995 06 08  73275·730011
 1995 06 09  18275·209991
 1995 06 12  52276.450012
 1995 06 13  8278.230011
 1995 06 14  28278·850006
 1995 06 15  91280·290009
 1995 06 16  62280·809998
 1995 06 19  71282·230011
 1995 06 20  12282.540009
 1995 06 21  72282.750000
 1995 06 22  80284·369995
 1995 06 23  87284·019989
 1995 06 26  64281·309998
 1995 06 27  31280·290009
 1995 06 28  6279·940002
 1995 06 29  87281.079987
 1995 06 30  46283.630005
 1995 07 03  61283·739990
 1995 07 05  66284.769989
 1995 07 06  28286·350006
 1995 07 07  46289·350006
 1995 07 10  82290.670013
 1995 07 11  10291.049988
 1995 07 12  91293.769989
 1995 07 13  77294·670013
 1995 07 14  39294·880005
 1995 07 17  13295·959991
 1995 07 18  82293.589996
 1995 07 19  77287·070007
 1995 07 20  99289·420013
 1995 07 21  75290.529999
 1995 07 24  35293.390015
 1995 07 25  9294·700012
 1995 07 26  58296.100006
 1995 07 27  23298·750000
 1995 07 28  4299·230011
 1995 07 31  60299.720001
 1995 08 01  34298.329987
 1995 08 02  6297·829987
 1995 08 03  73297.369995
 1995 08 04  44298·269989
 1995 08 07  71299.140015
 1995 08 08  0298·809998
 1995 08 09  47299.579987
 1995 08 10  98299.239990
 1995 08 11  39299·079987
 1995 08 14  6300·269989
 1995 08 15  58300·670013
 1995 08 16  86302·350006
 1995 08 17  33303·649994
 1995 08 18  48304·299988
 1995 08 21  63305·480011
 1995 08 22  95304·320007
 1995 08 23  70304.510010
 1995 08 24  77303.720001
 1995 08 25  43304.359985
 1995 08 28  38303·320007
 1995 08 29  95301.500000
 1995 08 30  68303.260010
 1995 08 31  6305·309998
 1995 09 01  53306·170013
 1995 09 05  77308·309998
 1995 09 06  22310.549988
 1995 09 07  82312·130005
 1995 09 08  3314·420013
 1995 09 11  11314·899994
 1995 09 12  65315·559998
 1995 09 13  28315.970001
 1995 09 14  75316.119995
 1995 09 15  16314·290009
 1995 09 18  46313·339996
 1995 09 19  27313·869995
 1995 09 20  84314.809998
 1995 09 21  35313·600006
 1995 09 22  41312.049988
 1995 09 25  84310·160004
 1995 09 26  66308·959991
 1995 09 27  38305.850006
 1995 09 28  50308·459991
 1995 09 29  31310·380005
 1995 10 02  84306.989990
 1995 10 03  19304.000000
 1995 10 04  0300.820007
 1995 10 05  25301.209991
 1995 10 06  27301.820007
 1995 10 09  96296.640015
 1995 10 10  39294.609985
 1995 10 11  48297·910004
 1995 10 12  7300.619995
 1995 10 13  16302.070007
 1995 10 16  44302.200012
 1995 10 17  6302·700012
 1995 10 18  62304.049988
 1995 10 19  45303·420013
 1995 10 20  15302.820007
 1995 10 23  31301·100006
 1995 10 24  55300·850006
 1995 10 25  79297.839996
 1995 10 26  77294.630005
 1995 10 27  79294.549988
 1995 10 30  74296.239990
 1995 10 31  37296·250000
 1995 11 01  81297.700012
 1995 11 02  32300.989990
 1995 11 03  32302·790009
 1995 11 06  63302·720001
 1995 11 07  2301·450012
 1995 11 08  97302·299988
 1995 11 09  66303·959991
 1995 11 10  25304.320007
 1995 11 13  41303.600006
 1995 11 14  6301.519989
 1995 11 15  40301.459991
 1995 11 16  19302·799988
 1995 11 17  23303·839996
 1995 11 20  14302·220001
 1995 11 21  42301·119995
 1995 11 22  63301.239990
 1995 11 24  97302·260010
 1995 11 27  5303.230011
 1995 11 28  84304.619995
 1995 11 29  1306.720001
 1995 11 30  41308.579987
 1995 12 01  83309.739990
 1995 12 04  4312.510010
 1995 12 05  3313·109985
 1995 12 06  53312·670013
 1995 12 07  82310·959991
 1995 12 08  65311.549988
 1995 12 11  62312·070007
 1995 12 12  60311·559998
 1995 12 13  57312·589996
 1995 12 14  56312·529999
 1995 12 15  98310·420013
 1995 12 18  12303.720001
 1995 12 19  90306.000000
 1995 12 20  88308.829987
 1995 12 21  55310.670013
 1995 12 22  84312.309998
 1995 12 26  88312.829987
 1995 12 27  0314·070007
 1995 12 28  2313·989990
 1995 12 29  77315·970001
 1996 01 02 83316·809998
 1996 01 03 55315.209991
 1996 01 04 34310·769989
 1996 01 05 16312·190002
 1996 01 08 31312·390015
 1996 01 09 40307.399994
 1996 01 10 68302.910004
 1996 01 11 51305.720001
 1996 01 12 13305·140015
 1996 01 15 69302·130005
 1996 01 16 51301.750000
 1996 01 17 58302.619995
 1996 01 18 37304.010010
 1996 01 19 79305.279999
 1996 01 22 49307·170013
 1996 01 23 38308·309998
 1996 01 24 34310.429993
 1996 01 25 34310·559998
 1996 01 26 59311·220001
 1996 01 29 14311.820007
 1996 01 30 61313·380005
 1996 01 31 21315.380005
 1996 02 01 99317·320007
 1996 02 02 39317.720001
 1996 02 05 99318·459991
 1996 02 06 52320·149994
 1996 02 07 12319·410004
 1996 02 08 87320·470001
 1996 02 09 56321.119995
 1996 02 12 67321·410004
 1996 02 13 69319·820007
 1996 02 14 59321·070007
 1996 02 15 62320·750000
 1996 02 16 27321.589996
 1996 02 20 63318.910004
 1996 02 21 80321·339996
 1996 02 22 74325.140015
 1996 02 23 22325·760010
 1996 02 26 14325·299988
 1996 02 27 1324.850006
 1996 02 28 74325.260010
 1996 02 29 63324·929993
 1996 03 01 65324·100006
 1996 03 04 96325.559998
 1996 03 05 68326·850006
 1996 03 06 88327.109985
 1996 03 07 86327·420013
 1996 03 08 67319.209991
 1996 03 11 89322.070007
 1996 03 12 61321.019989
 1996 03 13 71323·459991
 1996 03 14 39325·079987
 1996 03 15 93325·079987
 1996 03 18 69328.670013
 1996 03 19 39328.929993
 1996 03 20 62328·339996
 1996 03 21 61328.869995
 1996 03 22 25329.480011
 1996 03 25 34327.720001
 1996 03 26 11327·709991
 1996 03 27 0328·489990
 1996 03 28 67328.820007
 1996 03 29 25330.769989
 1996 04 01 87332.440002
 1996 04 02 42333.230011
 1996 04 03 58334.070007
 1996 04 04 7334·790009
 1996 04 08 15330·709991
 1996 04 09 44332.429993
 1996 04 10 86331·029999
 1996 04 11 98329·470001
 1996 04 12 46331·179993
 1996 04 15 86333.519989
 1996 04 16 64335.570007
 1996 04 17 43334.850006
 1996 04 18 55337·459991
 1996 04 19 76338.510010
 1996 04 22 30340·989990
 1996 04 23 12343.519989
 1996 04 24 43344.640015
 1996 04 25 46346·239990
 1996 04 26 46347·829987
 1996 04 29 97348·220001
 1996 04 30 34348·279999
 1996 05 01 51350·279999
 1996 05 02 0345·940002
 1996 05 03 18346.850006
 1996 05 06 80346·869995
 1996 05 07 74345.660004
 1996 05 08 6345.190002
 1996 05 09 19347.630005
 1996 05 10 55351.149994
 1996 05 13 22354.500000
 1996 05 14 1357.459991
 1996 05 15 70358·109985
 1996 05 16 60358.760010
 1996 05 17 25360·630005
 1996 05 20 47363·070007
 1996 05 21 65363·040009
 1996 05 22 21364·609985
 1996 05 23 41364·390015
 1996 05 24 34364·589996
 1996 05 28 22361·570007
 1996 05 29 87359·109985
 1996 05 30 51360.339996
 1996 05 31 74361·850006
 1996 06 03 87361·440002
 1996 06 04 35362.660004
 1996 06 05 61363·589996
 1996 06 06 5361.190002
 1996 06 07 27358.839996
 1996 06 10 64359·739990
 1996 06 11 5359.410004
 1996 06 12 89359·649994
 1996 06 13 37357·399994
 1996 06 14 0355.079987
 1996 06 17 37353·929993
 1996 06 18 15349.049988
 1996 06 19 37347·200012
 1996 06 20 94344·160004
 1996 06 21 40345·209991
 1996 06 24 95346·820007
 1996 06 25 70344.440002
 1996 06 26 20339.809998
 1996 06 27 20341.950012
 1996 06 28 67346·609985
 1996 07 01 5347.720001
 1996 07 02 79346·940002
 1996 07 03 10344·799988
 1996 07 05 95339.779999
 1996 07 08 38336·679993
 1996 07 09 97336·440002
 1996 07 10 65332·709991
 1996 07 11 66324·579987
 1996 07 12 86323·690002
 1996 07 15 24314·720001
 1996 07 16 67310·119995
 1996 07 17 92318.190002
 1996 07 18 94322·920013
 1996 07 19 35321·540009
 1996 07 22 23317.649994
 1996 07 23 13311·720001
 1996 07 24 31307.769989
 1996 07 25 31311·579987
 1996 07 26 65314.570007
 1996 07 29 90313·119995
 1996 07 30 92313.540009
 1996 07 31 37316.000000
 1996 08 01 49319.420013
 1996 08 02 12324.410004
 1996 08 05 95324·739990
 1996 08 06 3325.299988
 1996 08 07 57327.549988
 1996 08 08 92327.350006
 1996 08 09 84327·440002
 1996 08 12 6327.369995
 1996 08 13 96325.630005
 1996 08 14 67326.720001
 1996 08 15 30327·679993
 1996 08 16 44328·910004
 1996 08 19 96329.339996
 1996 08 20 0329·200012
 1996 08 21 25328.940002
 1996 08 22 44331·410004
 1996 08 23 16331·769989
 1996 08 26 80331·519989
 1996 08 27 89333·750000
 1996 08 28 56335.609985
 1996 08 29 35334·510010
 1996 08 30 19333.880005
 1996 09 03 66333.380005
 1996 09 04 56334.559998
 1996 09 05 62331.589996
 1996 09 06 54334·100006
 1996 09 09 25335·630005
 1996 09 10 44336.279999
 1996 09 11 28336.700012
 1996 09 12 50338·140015
 1996 09 13 61340.790009
 1996 09 16 44342·290009
 1996 09 17 89342·250000
 1996 09 18 93341.579987
 1996 09 19 93341.329987
 1996 09 20 9342.820007
 1996 09 23 27341·589996
 1996 09 24 97342.660004
 1996 09 25 64343.720001
 1996 09 26 12345·000000
 1996 09 27 48345·519989
 1996 09 30 0346·390015
 1996 10 01 44345.329987
 1996 10 02 55348.190002
 1996 10 03 85347·239990
 1996 10 04 64349·299988
 1996 10 07 26348·829987
 1996 10 08 62347.359985
 1996 10 09 93346.100006
 1996 10 10 77346.640015
 1996 10 11 31347·890015
 1996 10 14 85349·000000
 1996 10 15 56349·010010
 1996 10 16 53348·359985
 1996 10 17 2348.200012
 1996 10 18 98347.850006
 1996 10 21 78346·100006
 1996 10 22 29342.820007
 1996 10 23 9342·929993
 1996 10 24 2343.079987
 1996 10 25 92342·970001
 1996 10 28 68340.100006
 1996 10 29 45338.049988
 1996 10 30 22338·179993
 1996 10 31 55340.570007
 1996 11 01 57339·760010
 1996 11 04 30339.910004
 1996 11 05 10339.859985
 1996 11 06 48342·440002
 1996 11 07 11344·290009
 1996 11 08 7344.559998
 1996 11 11 39345·700012
 1996 11 12 77346.130005
 1996 11 13 66346.109985
 1996 11 14 47347·260010
 1996 11 15 11346·519989
 1996 11 18 75345·940002
 1996 11 19 86346.950012
 1996 11 20 42347·529999
 1996 11 21 50347·179993
 1996 11 22 98349.920013
 1996 11 25 58352.290009
 1996 11 26 13351.380005
 1996 11 27 8352.670013
 1996 11 29 28354.109985
 1996 12 02 96355.339996
 1996 12 03 3357.829987
 1996 12 04 60358·100006
 1996 12 05 71359.049988
 1996 12 06 37355·500000
 1996 12 09 82360.489990
 1996 12 10 6361·299988
 1996 12 11 59357·700012
 1996 12 12 44356.380005
 1996 12 13 43354·179993
 1996 12 16 71350·480011
 1996 12 17 48350·130005
 1996 12 18 5353.079987
 1996 12 19 6356·100006
 1996 12 20 6356.709991
 1996 12 23 21355·420013
 1996 12 24 33355·869995
 1996 12 26 15357.720001
 1996 12 27 87359.170013
 1996 12 30 84359.989990
 1996 12 31 66362·609985
 1997 01 02  40358.959991
 1997 01 03  13361·850006
 1997 01 06  68362.309998
 1997 01 07  66364·160004
 1997 01 08  73364·170013
 1997 01 09  10365.589996
 1997 01 10  30366·089996
 1997 01 13  22365.850006
 1997 01 14  35367.519989
 1997 01 15  28367·190002
 1997 01 16  52366.920013
 1997 01 17  47367·880005
 1997 01 20  69369·350006
 1997 01 21  43370·320007
 1997 01 22  41370·649994
 1997 01 23  78370.459991
 1997 01 24  44368·140015
 1997 01 27  56365.519989
 1997 01 28  27366.470001
 1997 01 29  78366·250000
 1997 01 30  56368.290009
 1997 01 31  91369.450012
 1997 02 03  69369.529999
 1997 02 04  35368.320007
 1997 02 05  23365·489990
 1997 02 06  99365·480011
 1997 02 07  46366.750000
 1997 02 10  63364.149994
 1997 02 11  88362.750000
 1997 02 12  55365.399994
 1997 02 13  67368.179993
 1997 02 14  98369·130005
 1997 02 18  22370·049988
 1997 02 19  60370·170013
 1997 02 20  62367·559998
 1997 02 21  4366.369995
 1997 02 24  18366·450012
 1997 02 25  39366·790009
 1997 02 26  89363.850006
 1997 02 27  69361.149994
 1997 02 28  95360·049988
 1997 03 03  43360.489990
 1997 03 04  28361.910004
 1997 03 05  6363.929993
 1997 03 06  98363.799988
 1997 03 07  47365.459991
 1997 03 10  87367.089996
 1997 03 11  52367.869995
 1997 03 12  96364·399994
 1997 03 13  51360.059998
 1997 03 14  98361·040009
 1997 03 17  70357·369995
 1997 03 18  83354.929993
 1997 03 19  81351·790009
 1997 03 20  16352·309998
 1997 03 21  49351.730011
 1997 03 24  78349·480011
 1997 03 25  87350.700012
 1997 03 26  23352.309998
 1997 03 27  1348.950012
 1997 03 31  25342·559998
 1997 04 01  44340.880005
 1997 04 02  27337·790009
 1997 04 03  64336.380005
 1997 04 04  93340.839996
 1997 04 07  53344·910004
 1997 04 08  59345·970001
 1997 04 09  1346.730011
 1997 04 10  77345.160004
 1997 04 11  40339·250000
 1997 04 14  74338·609985
 1997 04 15  0340.779999
 1997 04 16  96340.239990
 1997 04 17  54340·429993
 1997 04 18  56341.739990
 1997 04 21  73338·269989
 1997 04 22  93338.089996
 1997 04 23  71338·399994
 1997 04 24  11338.519989
 1997 04 25  59335.850006
 1997 04 28  38336.100006
 1997 04 29  92340.579987
 1997 04 30  70343·000000
 1997 05 01  21345.660004
 1997 05 02  25353.980011
 1997 05 05  42362.429993
 1997 05 06  90361·730011
 1997 05 07  46360·220001
 1997 05 08  73360·100006
 1997 05 09  71361·420013
 1997 05 12  52363·760010
 1997 05 13  47363·559998
 1997 05 14  27364.480011
 1997 05 15  54365·910004
 1997 05 16  64365·279999
 1997 05 19  63366·570007
 1997 05 20  54368·200012
 1997 05 21  92370·059998
 1997 05 22  57371.459991
 1997 05 23  56375·670013
 1997 05 27  51376.739990
 1997 05 28  11377·790009
 1997 05 29  87378.429993
 1997 05 30  13380·760010
 1997 06 02  35383·519989
 1997 06 03  61383.279999
 1997 06 04  36382·670013
 1997 06 05  49384·989990
 1997 06 06  51387·140015
 1997 06 09  17387·899994
 1997 06 10  12387·309998
 1997 06 11  0387·619995
 1997 06 12  69389·540009
 1997 06 13  79392.070007
 1997 06 16  44392.200012
 1997 06 17  30392.549988
 1997 06 18  81392·459991
 1997 06 19  73396·489990
 1997 06 20  91393·600006
 1997 06 23  26390·820007
 1997 06 24  7393·299988
 1997 06 25  50391·220001
 1997 06 26  33390·269989
 1997 06 27  2392·529999
 1997 06 30  92396.369995
 1997 07 01  85394·130005
 1997 07 02  78394.720001
 1997 07 03  95396.170013
 1997 07 07  5396·260010
 1997 07 08  77398.279999
 1997 07 09  57397·399994
 1997 07 10  69399.149994
 1997 07 11  39402·260010
 1997 07 14  53403.850006
 1997 07 15  27406·390015
 1997 07 16  10410.220001
 1997 07 17  14408.109985
 1997 07 18  63405.890015
 1997 07 21  68403.440002
 1997 07 22  32406.160004
 1997 07 23  75407·640015
 1997 07 24  83408.190002
 1997 07 25  89408·540009
 1997 07 28  74408.679993
 1997 07 29  89409.880005
 1997 07 30  12413.440002
 1997 07 31  20414·480011
 1997 08 01  97414·209991
 1997 08 04  51415·630005
 1997 08 05  76418·320007
 1997 08 06  19420·730011
 1997 08 07  90420·119995
 1997 08 08  81414·190002
 1997 08 11  25412.640015
 1997 08 12  66411.420013
 1997 08 13  65411·640015
 1997 08 14  23411.869995
 1997 08 15  36408.579987
 1997 08 18  69408.730011
 1997 08 19  61413.790009
 1997 08 20  45419.070007
 1997 08 21  7417·040009
 1997 08 22  59415.730011
 1997 08 25  40418·089996
 1997 08 26  42418·309998
 1997 08 27  66420.839996
 1997 08 28  93421·589996
 1997 08 29  90423·429993
 1997 09 02  33428·049988
 1997 09 03  61428.790009
 1997 09 04  52429·709991
 1997 09 05  24433·040009
 1997 09 08  62435.989990
 1997 09 09  69437.750000
 1997 09 10  44436·899994
 1997 09 11  81435.929993
 1997 09 12  99440·089996
 1997 09 15  90440·170013
 1997 09 16  99445·179993
 1997 09 17  22446·149994
 1997 09 18  36446·500000
 1997 09 19  49447.170013
 1997 09 22  74448·980011
 1997 09 23  36449.420013
 1997 09 24  95448·579987
 1997 09 25  96447·920013
 1997 09 26  51448·880005
 1997 09 29  36451·309998
 1997 09 30  18453·820007
 1997 10 01  8454.690002
 1997 10 02  37456.940002
 1997 10 03  59459·519989
 1997 10 06  74461.700012
 1997 10 07  84463.779999
 1997 10 08  64463.660004
 1997 10 09  69464·549988
 1997 10 10  59465·029999
 1997 10 13  49465·209991
 1997 10 14  87463.970001
 1997 10 15  53462.739990
 1997 10 16  91457.160004
 1997 10 17  55449·290009
 1997 10 20  88453·850006
 1997 10 21  25458·929993
 1997 10 22  14458·250000
 1997 10 23  76449.359985
 1997 10 24  75447·529999
 1997 10 27  21420.130005
 1997 10 28  98429.890015
 1997 10 29  14434.869995
 1997 10 30  79428.660004
 1997 10 31  6433.260010
 1997 11 03  36440.980011
 1997 11 04  92442.309998
 1997 11 05  56444·760010
 1997 11 06  66442·829987
 1997 11 07  47435.220001
 1997 11 10  63435·399994
 1997 11 11  88433·429993
 1997 11 12  15423.440002
 1997 11 13  77423.390015
 1997 11 14  0428.410004
 1997 11 17  82435·649994
 1997 11 18  91432·130005
 1997 11 19  93430·690002
 1997 11 20  5435.700012
 1997 11 21  70435.049988
 1997 11 24  57427.829987
 1997 11 25  91426·910004
 1997 11 26  3428·160004
 1997 11 28  7429.920013
 1997 12 01  0434.160004
 1997 12 02  89432.480011
 1997 12 03  45433·809998
 1997 12 04  76434·910004
 1997 12 05  33438.059998
 1997 12 08  31442·029999
 1997 12 09  4438.160004
 1997 12 10  84432·809998
 1997 12 11  94424.700012
 1997 12 12  86422·630005
 1997 12 15  83420·760010
 1997 12 16  61425·339996
 1997 12 17  47426.440002
 1997 12 18  50420·350006
 1997 12 19  7420.029999
 1997 12 22  65422.880005
 1997 12 23  79422·029999
 1997 12 24  40421·040009
 1997 12 26  25421.489990
 1997 12 29  77426·670013
 1997 12 30  3434.010010
 1997 12 31  1437·019989
 1998 01 02 14436.519989
 1998 01 05 4437·059998
 1998 01 06 56433·100006
 1998 01 07 2429·790009
 1998 01 08 73425.709991
 1998 01 09 78412.950012
 1998 01 12 2410·880005
 1998 01 13 37418.440002
 1998 01 14 28421.929993
 1998 01 15 54421.750000
 1998 01 16 29426·250000
 1998 01 20 26431·309998
 1998 01 21 30429.890015
 1998 01 22 16426·200012
 1998 01 23 49424·809998
 1998 01 26 12421.010010
 1998 01 27 53422.529999
 1998 01 28 69428.600006
 1998 01 29 1431·989990
 1998 01 30 64430.049988
 1998 02 02 99434·420013
 1998 02 03 45437·799988
 1998 02 04 47441.839996
 1998 02 05 78444·059998
 1998 02 06 92445·500000
 1998 02 09 1447.279999
 1998 02 10 75451·190002
 1998 02 11 71452.019989
 1998 02 12 83452·399994
 1998 02 13 18454.290009
 1998 02 17 98453.190002
 1998 02 18 89454·690002
 1998 02 19 48454.209991
 1998 02 20 3453.989990
 1998 02 23 54456.290009
 1998 02 24 0454·299988
 1998 02 25 86458.489990
 1998 02 26 88461·540009
 1998 02 27 6461.829987
 1998 03 02 98461.540009
 1998 03 03 24462·420013
 1998 03 04 29462·130005
 1998 03 05 42456.820007
 1998 03 06 2463·720001
 1998 03 09 11461·119995
 1998 03 10 8464.619995
 1998 03 11 74467·119995
 1998 03 12 57467.769989
 1998 03 13 23468·769989
 1998 03 16 31471.760010
 1998 03 17 41471·109985
 1998 03 18 32472.179993
 1998 03 19 60474·299988
 1998 03 20 31474·250000
 1998 03 23 5473.959991
 1998 03 24 21476·260010
 1998 03 25 48477·140015
 1998 03 26 64477·809998
 1998 03 27 55477.149994
 1998 03 30 43476.220001
 1998 03 31 37480.679993
 1998 04 01 11484.929993
 1998 04 02 2486.429993
 1998 04 03 42485·790009
 1998 04 06 3481·880005
 1998 04 07 79475.149994
 1998 04 08 86475.329987
 1998 04 09 87480·040009
 1998 04 13 45479·559998
 1998 04 14 0484.850006
 1998 04 15 68487.119995
 1998 04 16 73484.410004
 1998 04 17 90487.010010
 1998 04 20 30488·809998
 1998 04 21 38491·410004
 1998 04 22 18491.140015
 1998 04 23 87484·950012
 1998 04 24 52480·320007
 1998 04 27 7468.500000
 1998 04 28 67472.540009
 1998 04 29 13476·980011
 1998 04 30 71482.890015
 1998 05 01 14484.940002
 1998 05 04 89485·459991
 1998 05 05 67481·739990
 1998 05 06 19479·369995
 1998 05 07 21475.959991
 1998 05 08 78479.510010
 1998 05 11 74476.899994
 1998 05 12 53476.130005
 1998 05 13 17477·480011
 1998 05 14 53475·549988
 1998 05 15 86472.440002
 1998 05 18 55467·609985
 1998 05 19 14470·859985
 1998 05 20 59468.540009
 1998 05 21 78467.190002
 1998 05 22 32462·989990
 1998 05 26 50455·079987
 1998 05 27 64450·260010
 1998 05 28 50455.809998
 1998 05 29 14456·619995
 1998 06 01 89451.170013
 1998 06 02 62449·700012
 1998 06 03 27449·160004
 1998 06 04 58451.739990
 1998 06 05 17454·239990
 1998 06 08 73456.339996
 1998 06 09 59456.739990
 1998 06 10 47451.079987
 1998 06 11 48444.350006
 1998 06 12 41441.589996
 1998 06 15 23433·859985
 1998 06 16 87438.369995
 1998 06 17 20444·079987
 1998 06 18 35439.790009
 1998 06 19 19438·470001
 1998 06 22 9441·649994
 1998 06 23 96447.420013
 1998 06 24 50451.309998
 1998 06 25 72450.160004
 1998 06 26 70450·269989
 1998 06 29 63453·829987
 1998 06 30 3457·390015
 1998 07 01 31459.850006
 1998 07 02 52458·309998
 1998 07 06 34459·970001
 1998 07 07 40459·040009
 1998 07 08 74459·970001
 1998 07 09 61460.000000
 1998 07 10 48458.429993
 1998 07 13 30458·750000
 1998 07 14 0459·429993
 1998 07 15 30461·980011
 1998 07 16 67463.640015
 1998 07 17 66462.359985
 1998 07 20 34461.920013
 1998 07 21 14456.140015
 1998 07 22 79450.929993
 1998 07 23 68442·329987
 1998 07 24 27438·579987
 1998 07 27 95433.160004
 1998 07 28 98427.540009
 1998 07 29 80426·190002
 1998 07 30 55429·500000
 1998 07 31 80419.750000
 1998 08 03 60413·359985
 1998 08 04 71401.630005
 1998 08 05 17398.690002
 1998 08 06 1406.619995
 1998 08 07 28415.799988
 1998 08 10 36411.640015
 1998 08 11 40400·600006
 1998 08 12 14408·549988
 1998 08 13 92403.829987
 1998 08 14 93402.790009
 1998 08 17 72403.959991
 1998 08 18 1411·290009
 1998 08 19 63405·839996
 1998 08 20 86401·730011
 1998 08 21 91395.640015
 1998 08 24 68393.700012
 1998 08 25 79389·760010
 1998 08 26 85380·420013
 1998 08 27 96366.100006
 1998 08 28 47358·540009
 1998 08 31 4337.950012
 1998 09 01 84346.190002
 1998 09 02 13352.649994
 1998 09 03 96346·290009
 1998 09 04 25347.070007
 1998 09 08 2361·929993
 1998 09 09 91352·690002
 1998 09 10 94344·970001
 1998 09 11 55353.619995
 1998 09 14 83357·720001
 1998 09 15 7357·730011
 1998 09 16 50359·850006
 1998 09 17 32355·290009
 1998 09 18 97363·260010
 1998 09 21 61362·640015
 1998 09 22 95368·239990
 1998 09 23 19376.000000
 1998 09 24 36370·250000
 1998 09 25 78369·019989
 1998 09 28 84368.010010
 1998 09 29 4365·799988
 1998 09 30 22363·589996
 1998 10 01 9350·040009
 1998 10 02 1349.709991
 1998 10 05 0336·799988
 1998 10 06 97332·549988
 1998 10 07 29322.230011
 1998 10 08 52310·279999
 1998 10 09 44318·399994
 1998 10 12 30325·619995
 1998 10 13 38320.329987
 1998 10 14 67324·980011
 1998 10 15 99334·809998
 1998 10 16 17342·869995
 1998 10 19 62352.450012
 1998 10 20 5358·309998
 1998 10 21 54359·940002
 1998 10 22 76366.399994
 1998 10 23 51367.049988
 1998 10 26 46372.070007
 1998 10 27 21371·500000
 1998 10 28 51371.470001
 1998 10 29 80374.480011
 1998 10 30 97378·160004
 1998 11 02 38386.820007
 1998 11 03 11387·559998
 1998 11 04 51392·959991
 1998 11 05 90396·790009
 1998 11 06 68400.320007
 1998 11 09 51398.429993
 1998 11 10 88396.859985
 1998 11 11 82393.470001
 1998 11 12 0392·200012
 1998 11 13 90389.359985
 1998 11 16 41390·420013
 1998 11 17 54389·429993
 1998 11 18 44392·119995
 1998 11 19 72394·369995
 1998 11 20 87394·290009
 1998 11 23 12398·149994
 1998 11 24 41396.600006
 1998 11 25 65399·320007
 1998 11 27 25402.089996
 1998 11 30 89397.750000
 1998 12 01 52398.739990
 1998 12 02 64397.489990
 1998 12 03 81395.000000
 1998 12 04 41398.369995
 1998 12 07 66401.170013
 1998 12 08 89401.480011
 1998 12 09 6401·959991
 1998 12 10 49396.500000
 1998 12 11 95395·369995
 1998 12 14 83387.940002
 1998 12 15 74389.570007
 1998 12 16 21389.850006
 1998 12 17 77393.779999
 1998 12 18 16397·420013
 1998 12 21 86401·829987
 1998 12 22 88400.239990
 1998 12 23 76404·790009
 1998 12 24 81405.559998
 1998 12 28 68408.279999
 1998 12 29 7410.410004
 1998 12 30 78411·910004
 1998 12 31 98421.959991
 1999 01 04  69421·260010
 1999 01 05  58422.089996
 1999 01 06  97427.790009
 1999 01 07  11427.829987
 1999 01 08  66431·230011
 1999 01 11  50433.130005
 1999 01 12  72427.359985
 1999 01 13  89424·859985
 1999 01 14  58420·100006
 1999 01 15  13427.049988
 1999 01 19  64430·890015
 1999 01 20  26430.619995
 1999 01 21  72424.049988
 1999 01 22  4422·440002
 1999 01 25  61422·109985
 1999 01 26  42425.329987
 1999 01 27  56421.119995
 1999 01 28  5423·970001
 1999 01 29  77427·220001
 1999 02 01  80426·079987
 1999 02 02  88421.730011
 1999 02 03  22423·739990
 1999 02 04  49417·790009
 1999 02 05  9412·720001
 1999 02 08  67411·329987
 1999 02 09  88403·130005
 1999 02 10  41397·959991
 1999 02 11  25406·160004
 1999 02 12  18398.440002
 1999 02 16  58396.399994
 1999 02 17  40389.540009
 1999 02 18  45391.089996
 1999 02 19  93392.299988
 1999 02 22  15397.820007
 1999 02 23  59399.010010
 1999 02 24  15395·260010
 1999 02 25  65392·690002
 1999 02 26  64392·260010
 1999 03 01  36394.390015
 1999 03 02  2394·429993
 1999 03 03  37391.950012
 1999 03 04  38394.019989
 1999 03 05  33398·010010
 1999 03 08  2400.059998
 1999 03 09  33399·200012
 1999 03 10  94401·119995
 1999 03 11  40401.079987
 1999 03 12  34398.380005
 1999 03 15  3400.839996
 1999 03 16  12399.170013
 1999 03 17  67398·429993
 1999 03 18  41399.549988
 1999 03 19  23396.579987
 1999 03 22  0393.200012
 1999 03 23  55383.369995
 1999 03 24  93384.399994
 1999 03 25  94392·989990
 1999 03 26  90393·920013
 1999 03 29  65399·760010
 1999 03 30  83398.779999
 1999 03 31  40397.630005
 1999 04 01  37398.739990
 1999 04 05  85402·290009
 1999 04 06  32401.079987
 1999 04 07  12397.769989
 1999 04 08  23399.890015
 1999 04 09  28405·859985
 1999 04 12  83412·320007
 1999 04 13  86417·239990
 1999 04 14  56417·390015
 1999 04 15  33417·769989
 1999 04 16  5421.579987
 1999 04 19  62412·410004
 1999 04 20  66415·339996
 1999 04 21  61426.570007
 1999 04 22  93428·850006
 1999 04 23  65431·730011
 1999 04 26  11434·970001
 1999 04 27  1435.160004
 1999 04 28  65433.529999
 1999 04 29  45432.850006
 1999 04 30  72432.809998
 1999 05 03  66433·279999
 1999 05 04  66432.589996
 1999 05 05  79434.269989
 1999 05 06  55433·380005
 1999 05 07  94436·109985
 1999 05 10  65441.850006
 1999 05 11  66446.809998
 1999 05 12  93449.260010
 1999 05 13  47450·839996
 1999 05 14  56443·130005
 1999 05 17  32441.350006
 1999 05 18  42442·450012
 1999 05 19  13446·140015
 1999 05 20  58448.019989
 1999 05 21  27449.140015
 1999 05 24  83440.390015
 1999 05 25  6434·450012
 1999 05 26  16435·410004
 1999 05 27  27432·920013
 1999 05 28  24438.679993
 1999 06 01  63437·459991
 1999 06 02  98436.739990
 1999 06 03  32435.980011
 1999 06 04  96442·329987
 1999 06 07  47446.649994
 1999 06 08  98443.760010
 1999 06 09  67445.190002
 1999 06 10  55442·269989
 1999 06 11  46438·010010
 1999 06 14  36431.529999
 1999 06 15  83434.010010
 1999 06 16  83441.200012
 1999 06 17  73443·380005
 1999 06 18  56445·049988
 1999 06 21  55449·440002
 1999 06 22  87447·329987
 1999 06 23  65447·040009
 1999 06 24  27443.160004
 1999 06 25  84443·109985
 1999 06 28  99448.609985
 1999 06 29  87454.079987
 1999 06 30  43457·679993
 1999 07 01  95454.420013
 1999 07 02  74456·510010
 1999 07 06  25456·549988
 1999 07 07  24452.690002
 1999 07 08  38454·750000
 1999 07 09  96457.980011
 1999 07 12  92459.299988
 1999 07 13  13458.109985
 1999 07 14  89461.459991
 1999 07 15  69465.799988
 1999 07 16  26465.260010
 1999 07 19  79461·369995
 1999 07 20  48453·549988
 1999 07 21  27454·630005
 1999 07 22  91451·489990
 1999 07 23  18448.380005
 1999 07 26  40442·869995
 1999 07 27  26446·480011
 1999 07 28  74446.609985
 1999 07 29  47441.579987
 1999 07 30  17444·769989
 1999 08 02  46442.630005
 1999 08 03  88436·279999
 1999 08 04  11429.700012
 1999 08 05  52429·750000
 1999 08 06  96428.040009
 1999 08 09  71425·890015
 1999 08 10  79422.820007
 1999 08 11  48428.190002
 1999 08 12  6428.820007
 1999 08 13  85434.049988
 1999 08 16  45433.820007
 1999 08 17  28436·000000
 1999 08 18  34433.100006
 1999 08 19  19432.769989
 1999 08 20  29434.380005
 1999 08 23  44437·250000
 1999 08 24  60437·119995
 1999 08 25  86437·859985
 1999 08 26  74436·019989
 1999 08 27  71432·450012
 1999 08 30  92427·359985
 1999 08 31  23427·829987
 1999 09 01  51430·989990
 1999 09 02  9427·420013
 1999 09 03  61435.970001
 1999 09 07  94438·239990
 1999 09 08  52435.899994
 1999 09 09  84437.769989
 1999 09 10  23441.190002
 1999 09 13  85439.649994
 1999 09 14  96438·239990
 1999 09 15  46436·329987
 1999 09 16  61430.250000
 1999 09 17  11434·450012
 1999 09 20  29433.200012
 1999 09 21  70426·500000
 1999 09 22  82427·529999
 1999 09 23  9420.209991
 1999 09 24  20417.089996
 1999 09 27  57421·859985
 1999 09 28  16418·489990
 1999 09 29  42421·519989
 1999 09 30  61427·299988
 1999 10 01  33423.529999
 1999 10 04  20426·609985
 1999 10 05  97426.010010
 1999 10 06  74429·760010
 1999 10 07  47428·109985
 1999 10 08  76427.709991
 1999 10 11  88430·190002
 1999 10 12  1424.679993
 1999 10 13  74419.320007
 1999 10 14  91419·309998
 1999 10 15  53414.700012
 1999 10 18  11408.899994
 1999 10 19  17410.929993
 1999 10 20  96413·940002
 1999 10 21  54414.269989
 1999 10 22  0418·690002
 1999 10 25  99417.760010
 1999 10 26  48415.790009
 1999 10 27  80416.769989
 1999 10 28  86422·809998
 1999 10 29  71428·640015
 1999 11 01  29431·820007
 1999 11 02  42432.390015
 1999 11 03  13438.459991
 1999 11 04  9439·899994
 1999 11 05  44442.410004
 1999 11 08  80445·070007
 1999 11 09  50446·279999
 1999 11 10  13448·720001
 1999 11 11  27447.489990
 1999 11 12  56449·690002
 1999 11 15  92452·970001
 1999 11 16  8456·880005
 1999 11 17  33457.070007
 1999 11 18  58462.040009
 1999 11 19  58461·269989
 1999 11 22  44460.769989
 1999 11 23  44454.450012
 1999 11 24  99455.929993
 1999 11 26  91458.940002
 1999 11 29  98456·950012
 1999 11 30  67454·079987
 1999 12 01  16453.670013
 1999 12 02  61460·440002
 1999 12 03  70464.579987
 1999 12 06  33465.750000
 1999 12 07  73465.700012
 1999 12 08  63468·839996
 1999 12 09  84464·899994
 1999 12 10  0466·709991
 1999 12 13  57470·380005
 1999 12 14  15462·750000
 1999 12 15  92461.320007
 1999 12 16  48465.260010
 1999 12 17  82466.209991
 1999 12 20  61467·190002
 1999 12 21  68475·790009
 1999 12 22  84477·940002
 1999 12 23  85482·429993
 1999 12 27  70484·459991
 1999 12 28  13488.480011
 1999 12 29  40497.010010
 1999 12 30  29496·589996
 1999 12 31  37504.750000
 2000 01 03 53496.420013
 2000 01 04 73478.380005
 2000 01 05 2478.829987
 2000 01 06 81475.339996
 2000 01 07 38488.309998
 2000 01 10 64501·890015
 2000 01 11 17492·609985
 2000 01 12 46490.040009
 2000 01 13 43501·190002
 2000 01 14 20507.559998
 2000 01 18 12513·460022
 2000 01 19 1520.020020
 2000 01 20 69527·280029
 2000 01 21 73533·940002
 2000 01 24 50522·950012
 2000 01 25 40521·590027
 2000 01 26 40521·039978
 2000 01 27 78517.020020
 2000 01 28 18504·619995
 2000 01 31 83496·230011
 2000 02 01 8503.750000
 2000 02 02 19509.890015
 2000 02 03 30521.630005
 2000 02 04 73525·520020
 2000 02 07 48532.390015
 2000 02 08 1537·489990
 2000 02 09 23536·000000
 2000 02 10 79542·210022
 2000 02 11 60537.099976
 2000 02 14 56539·940002
 2000 02 15 60540·239990
 2000 02 16 97547·760010
 2000 02 17 70558·419983
 2000 02 18 40545·679993
 2000 02 22 30540.950012
 2000 02 23 44549.909973
 2000 02 24 27554·039978
 2000 02 25 36556·739990
 2000 02 28 44557.679993
 2000 02 29 66577·710022
 2000 03 01 8588.349976
 2000 03 02 50584.039978
 2000 03 03 42597·880005
 2000 03 06 30601.640015
 2000 03 07 13595.469971
 2000 03 08 14594·679993
 2000 03 09 85606·049988
 2000 03 10 32603.809998
 2000 03 13 67590·140015
 2000 03 14 84572·989990
 2000 03 15 62558·869995
 2000 03 16 90574.239990
 2000 03 17 20574.770020
 2000 03 20 42549·200012
 2000 03 21 86552·789978
 2000 03 22 49571.190002
 2000 03 23 49573.789978
 2000 03 24 94574.010010
 2000 03 27 94573·650024
 2000 03 28 78559.039978
 2000 03 29 52543·000000
 2000 03 30 73531·570007
 2000 03 31 50539.090027
 2000 04 03 71516.039978
 2000 04 04 57506·119995
 2000 04 05 34518·039978
 2000 04 06 40532·500000
 2000 04 07 47542·989990
 2000 04 10 12518.659973
 2000 04 11 60510.130005
 2000 04 12 79493·440002
 2000 04 13 49489.220001
 2000 04 14 94453.720001
 2000 04 17 57459·260010
 2000 04 18 4486·089996
 2000 04 19 49486·230011
 2000 04 20 3481.839996
 2000 04 24 57468·540009
 2000 04 25 78489·029999
 2000 04 26 38484·239990
 2000 04 27 64494·579987
 2000 04 28 17506·250000
 2000 05 01 89518·929993
 2000 05 02 38505.350006
 2000 05 03 28495·559998
 2000 05 04 17501·910004
 2000 05 05 50512·840027
 2000 05 08 91500.079987
 2000 05 09 70490·859985
 2000 05 10 65474.279999
 2000 05 11 98489.390015
 2000 05 12 66490.940002
 2000 05 15 90497.809998
 2000 05 16 92505·980011
 2000 05 17 97499.660004
 2000 05 18 59490.950012
 2000 05 19 15479.700012
 2000 05 22 55471·670013
 2000 05 23 34459.010010
 2000 05 24 88461·739990
 2000 05 25 93456.170013
 2000 05 26 36457·369995
 2000 05 30 23476.700012
 2000 05 31 98476.179993
 2000 06 01 1492·470001
 2000 06 02 41513·030029
 2000 06 05 0513.299988
 2000 06 06 57511.649994
 2000 06 07 39516·539978
 2000 06 08 3514.539978
 2000 06 09 30523·059998
 2000 06 12 59508·510010
 2000 06 13 32513·750000
 2000 06 14 76509.670013
 2000 06 15 0512.250000
 2000 06 16 24513.739990
 2000 06 19 32522·789978
 2000 06 20 44525.690002
 2000 06 21 22527.609985
 2000 06 22 96515.010010
 2000 06 23 12510.410004
 2000 06 26 12516·359985
 2000 06 27 36508.079987
 2000 06 28 44520·989990
 2000 06 29 74512·580017
 2000 06 30 13517.229980
 2000 07 03 3524.039978
 2000 07 05 62518·250000
 2000 07 06 43523.320007
 2000 07 07 3528·219971
 2000 07 10 11530·830017
 2000 07 11 70529.739990
 2000 07 12 69540·250000
 2000 07 13 64542.760010
 2000 07 14 74542·630005
 2000 07 17 11545.179993
 2000 07 18 28536.280029
 2000 07 19 2527·859985
 2000 07 20 29534·750000
 2000 07 21 54522.700012
 2000 07 24 21514·250000
 2000 07 25 50514.330017
 2000 07 26 40513.809998
 2000 07 27 94501.609985
 2000 07 28 71490.220001
 2000 07 31 63500.640015
 2000 08 01 93497.769989
 2000 08 02 50500.220001
 2000 08 03 31499.450012
 2000 08 04 23503.630005
 2000 08 07 3509.869995
 2000 08 08 66508·720001
 2000 08 09 75507.500000
 2000 08 10 37501.649994
 2000 08 11 6510·269989
 2000 08 14 11514·479980
 2000 08 15 3509·929993
 2000 08 16 36512·739990
 2000 08 17 67516.460022
 2000 08 18 80515.510010
 2000 08 21 42516·450012
 2000 08 22 78517·460022
 2000 08 23 72517.880005
 2000 08 24 90523.299988
 2000 08 25 41525.109985
 2000 08 28 44526·479980
 2000 08 29 34529.630005
 2000 08 30 88532.330017
 2000 08 31 76537.890015
 2000 09 01 40541·909973
 2000 09 05 92539·020020
 2000 09 06 41536·320007
 2000 09 07 48542.820007
 2000 09 08 99535.700012
 2000 09 11 8533·619995
 2000 09 12 44532·429993
 2000 09 13 81534·000000
 2000 09 14 76539.210022
 2000 09 15 70530.880005
 2000 09 18 16516·679993
 2000 09 19 26523·309998
 2000 09 20 54521·429993
 2000 09 21 92514·359985
 2000 09 22 1518.820007
 2000 09 25 58515·380005
 2000 09 26 38509.899994
 2000 09 27 10508.130005
 2000 09 28 68523.739990
 2000 09 29 79521·369995
 2000 10 02 62511.670013
 2000 10 03 89504.670013
 2000 10 04 12507.489990
 2000 10 05 12502·670013
 2000 10 06 80491.019989
 2000 10 09 15489.529999
 2000 10 10 51481·630005
 2000 10 11 9474.739990
 2000 10 12 76462·970001
 2000 10 13 2480·390015
 2000 10 16 30481·750000
 2000 10 17 45470·880005
 2000 10 18 55466·209991
 2000 10 19 87481.299988
 2000 10 20 17487.450012
 2000 10 23 21489.959991
 2000 10 24 50487·869995
 2000 10 25 34475.209991
 2000 10 26 8479·760010
 2000 10 27 61479.850006
 2000 10 30 16482.720001
 2000 10 31 30497·679993
 2000 11 01 21495.179993
 2000 11 02 16506·970001
 2000 11 03 36507·750000
 2000 11 06 89503·959991
 2000 11 07 0506.010010
 2000 11 08 62500·679993
 2000 11 09 17495·329987
 2000 11 10 47480·899994
 2000 11 13 14476·549988
 2000 11 14 99486·910004
 2000 11 15 89491·790009
 2000 11 16 69481.640015
 2000 11 17 58482·609985
 2000 11 20 53470·239990
 2000 11 21 9466.790009
 2000 11 22 42457.899994
 2000 11 24 50471.869995
 2000 11 27 73471·700012
 2000 11 28 60459·019989
 2000 11 29 78454.600006
 2000 11 30 36445.940002
 2000 12 01 35456·839996
 2000 12 04 47450.390015
 2000 12 05 16471.170013
 2000 12 06 83463·540009
 2000 12 07 39461·100006
 2000 12 08 3479·070007
 2000 12 11 19487·230011
 2000 12 12 86477·760010
 2000 12 13 12469·910004
 2000 12 14 84461.820007
 2000 12 15 74458.029999
 2000 12 18 65463·250000
 2000 12 19 3458·779999
 2000 12 20 71443·799988
 2000 12 21 94447.029999
 2000 12 22 63462·989990
 2000 12 26 87466.630005
 2000 12 27 72479·299988
 2000 12 28 18494.029999
 2000 12 29 49483.529999
 2001 01 02  66462.489990
 2001 01 03  18484.390015
 2001 01 04  8477.200012
 2001 01 05  19463.140015
 2001 01 08  64461.640015
 2001 01 09  65463·950012
 2001 01 10  51475.450012
 2001 01 11  89483·859985
 2001 01 12  32485.750000
 2001 01 16  95493·279999
 2001 01 17  62493·459991
 2001 01 18  6494.630005
 2001 01 19  45488.089996
 2001 01 22  16490.149994
 2001 01 23  78502·059998
 2001 01 24  38502·250000
 2001 01 25  4499·000000
 2001 01 26  58498.679993
 2001 01 29  61507·910004
 2001 01 30  79511.660004
 2001 01 31  34508.339996
 2001 02 01  78508.940002
 2001 02 02  0501.500000
 2001 02 05  49500·739990
 2001 02 06  85505.760010
 2001 02 07  58507·079987
 2001 02 08  7502·890015
 2001 02 09  91497·049988
 2001 02 12  33505·350006
 2001 02 13  4502.570007
 2001 02 14  21503·489990
 2001 02 15  74508·850006
 2001 02 16  78499·279999
 2001 02 20  49491·140015
 2001 02 21  4483·510010
 2001 02 22  94477·260010
 2001 02 23  46477·450012
 2001 02 26  48488.309998
 2001 02 27  45478·750000
 2001 02 28  68474.369995
 2001 03 01  87473.299988
 2001 03 02  83476.880005
 2001 03 05  55475.790009
 2001 03 06  41481.130005
 2001 03 07  76484·839996
 2001 03 08  62481.489990
 2001 03 09  73473.649994
 2001 03 12  83458.399994
 2001 03 13  14462.260010
 2001 03 14  15453·690002
 2001 03 15  62452·160004
 2001 03 16  87441·799988
 2001 03 19  26451.269989
 2001 03 20  99444·480011
 2001 03 21  10435.739990
 2001 03 22  72432·799988
 2001 03 23  63443.269989
 2001 03 26  96447·380005
 2001 03 27  29452.880005
 2001 03 28  83442·200012
 2001 03 29  99441.529999
 2001 03 30  13450·529999
 2001 04 02  58439·760010
 2001 04 03  89426·959991
 2001 04 04  36425.739990
 2001 04 05  81444.730011
 2001 04 06  59434.660004
 2001 04 09  83441·670013
 2001 04 10  99451.839996
 2001 04 11  57449·250000
 2001 04 12  21455·019989
 2001 04 16  86450.899994
 2001 04 17  37455·579987
 2001 04 18  23466·510010
 2001 04 19  56472.399994
 2001 04 20  41466·709991
 2001 04 23  28461·070007
 2001 04 24  84462.350006
 2001 04 25  1472·739990
 2001 04 26  17477·559998
 2001 04 27  70483.970001
 2001 04 30  74485·320007
 2001 05 01  21490·470001
 2001 05 02  9491·640015
 2001 05 03  89485·649994
 2001 05 04  47492.890015
 2001 05 07  3489·640015
 2001 05 08  35491.769989
 2001 05 09  36490·179993
 2001 05 10  87490·579987
 2001 05 11  59487·359985
 2001 05 14  40486·640015
 2001 05 15  86489·630005
 2001 05 16  99497.209991
 2001 05 17  28504.760010
 2001 05 18  93506·279999
 2001 05 21  40515.909973
 2001 05 22  16517·229980
 2001 05 23  72507·359985
 2001 05 24  88510.399994
 2001 05 25  22508.619995
 2001 05 29  94502·369995
 2001 05 30  80493.959991
 2001 05 31  44496.500000
 2001 06 01  84501·720001
 2001 06 04  14507.320007
 2001 06 05  64516·479980
 2001 06 06  5512.580017
 2001 06 07  0514.770020
 2001 06 08  84511.640015
 2001 06 11  63506.929993
 2001 06 12  41506·929993
 2001 06 13  71505.119995
 2001 06 14  34495·380005
 2001 06 15  38495.130005
 2001 06 18  45490·529999
 2001 06 19  23488·730011
 2001 06 20  22495.859985
 2001 06 21  79497·820007
 2001 06 22  37488·649994
 2001 06 25  5484.190002
 2001 06 26  30490.820007
 2001 06 27  97495·579987
 2001 06 28  61502.989990
 2001 06 29  94512·640015
 2001 07 02  63498·390015
 2001 07 03  31496·829987
 2001 07 05  86492.730011
 2001 07 06  89483.260010
 2001 07 09  53485.980011
 2001 07 10  44478·140015
 2001 07 11  6475·829987
 2001 07 12  16489·040009
 2001 07 13  58490.709991
 2001 07 16  23483·799988
 2001 07 17  40490.570007
 2001 07 18  26483·619995
 2001 07 19  58487·540009
 2001 07 20  82487·929993
 2001 07 23  33482·700012
 2001 07 24  93474.260010
 2001 07 25  61476·989990
 2001 07 26  58485.070007
 2001 07 27  54485·010010
 2001 07 30  18484·709991
 2001 07 31  97484.779999
 2001 08 01  14489.239990
 2001 08 02  96488.989990
 2001 08 03  27487·149994
 2001 08 06  25480.959991
 2001 08 07  38480·329987
 2001 08 08  79472.619995
 2001 08 09  70474·170013
 2001 08 10  24475.519989
 2001 08 13  43477.600006
 2001 08 14  47480·190002
 2001 08 15  22478·950012
 2001 08 16  3481·679993
 2001 08 17  67475.649994
 2001 08 20  69478·869995
 2001 08 21  84472.239990
 2001 08 22  92477·179993
 2001 08 23  73473.420013
 2001 08 24  39480·809998
 2001 08 27  81478·929993
 2001 08 28  48474.200012
 2001 08 29  49473·339996
 2001 08 30  77468·059998
 2001 08 31  63468.559998
 2001 09 04  53466·959991
 2001 09 05  7462.510010
 2001 09 06  26453·390015
 2001 09 07  7445·190002
 2001 09 10  14440·730011
 2001 09 17  85417.670013
 2001 09 18  56411.660004
 2001 09 19  11403.200012
 2001 09 20  62387.649994
 2001 09 21  47378·890015
 2001 09 24  61393.790009
 2001 09 25  2396.179993
 2001 09 26  54389·790009
 2001 09 27  80392.959991
 2001 09 28  60404.869995
 2001 10 01  31397·600006
 2001 10 02  71401·790009
 2001 10 03  98413.220001
 2001 10 04  97417.040009
 2001 10 05  71414·970001
 2001 10 08  20412.179993
 2001 10 09  37408.679993
 2001 10 10  41421.660004
 2001 10 11  25431.040009
 2001 10 12  33428.589996
 2001 10 15  61430.089996
 2001 10 16  87434.529999
 2001 10 17  17424·489990
 2001 10 18  66421.059998
 2001 10 19  58425.700012
 2001 10 22  53430·500000
 2001 10 23  97427·369995
 2001 10 24  1427.649994
 2001 10 25  40435.959991
 2001 10 26  83438.649994
 2001 10 29  41429.410004
 2001 10 30  45422·829987
 2001 10 31  47428.170013
 2001 11 01  48434.880005
 2001 11 02  50433·070007
 2001 11 05  29437·540009
 2001 11 06  39442·779999
 2001 11 07  41440.799988
 2001 11 08  48439.059998
 2001 11 09  10438.100006
 2001 11 12  6440·480011
 2001 11 13  80448·339996
 2001 11 14  87452·820007
 2001 11 15  69449·390015
 2001 11 16  60451·309998
 2001 11 19  11457.709991
 2001 11 20  41453·899994
 2001 11 21  14452·309998
 2001 11 23  40458.420013
 2001 11 26  3461·220001
 2001 11 27  11460·709991
 2001 11 28  75453·700012
 2001 11 29  7463·329987
 2001 11 30  48460·779999
 2001 12 03  23457·029999
 2001 12 04  10467.839996
 2001 12 05  50479·420013
 2001 12 06  68482.230011
 2001 12 07  26481.209991
 2001 12 10  0474.179993
 2001 12 11  82474·769989
 2001 12 12  5475.309998
 2001 12 13  96468.670013
 2001 12 14  52471·290009
 2001 12 17  41479·940002
 2001 12 18  30485.489990
 2001 12 19  34482.070007
 2001 12 20  97474.079987
 2001 12 21  89484.019989
 2001 12 24  35485·809998
 2001 12 26  65490·190002
 2001 12 27  92492.619995
 2001 12 28  15493·619995
 2001 12 31  40488·500000
 2002 01 02 39487·190002
 2002 01 03 19495·510010
 2002 01 04 31499.299988
 2002 01 07 90493·179993
 2002 01 08 32497.899994
 2002 01 09 85494.739990
 2002 01 10 76495·309998
 2002 01 11 54489·940002
 2002 01 14 43483.010010
 2002 01 15 20485.000000
 2002 01 16 11476·420013
 2002 01 17 25482.390015
 2002 01 18 0474·369995
 2002 01 22 82469.429993
 2002 01 23 26477.450012
 2002 01 24 23479.730011
 2002 01 25 51479·350006
 2002 01 28 52481·279999
 2002 01 29 32473·980011
 2002 01 30 92479.720001
 2002 01 31 72483·100006
 2002 02 01 36480·040009
 2002 02 04 68470·089996
 2002 02 05 0468.820007
 2002 02 06 64462.410004
 2002 02 07 68458.399994
 2002 02 08 97466.670013
 2002 02 11 43471.320007
 2002 02 12 52472.010010
 2002 02 13 2476.329987
 2002 02 14 7470·750000
 2002 02 15 40469.250000
 2002 02 19 87459.980011
 2002 02 20 22467.250000
 2002 02 21 10458·440002
 2002 02 22 34465.070007
 2002 02 25 43468.190002
 2002 02 26 32471·290009
 2002 02 27 45472.609985
 2002 02 28 94469.359985
 2002 03 01 21478·339996
 2002 03 04 66488·000000
 2002 03 05 73487.589996
 2002 03 06 16494.799988
 2002 03 07 47494.920013
 2002 03 08 80499·850006
 2002 03 11 84500.750000
 2002 03 12 17498·899994
 2002 03 13 71495.450012
 2002 03 14 55497.760010
 2002 03 15 90499·119995
 2002 03 18 42502·799988
 2002 03 19 69504·730011
 2002 03 20 98499.040009
 2002 03 21 29505·440002
 2002 03 22 61502.390015
 2002 03 25 40496.390015
 2002 03 26 40501.660004
 2002 03 27 64505·850006
 2002 03 28 67506.459991
 2002 04 01 10504·500000
 2002 04 02 39500.489990
 2002 04 03 82496.600006
 2002 04 04 79498.369995
 2002 04 05 30497·760010
 2002 04 08 76503·010010
 2002 04 09 97503.010010
 2002 04 10 42511·299988
 2002 04 11 75503·730011
 2002 04 12 57515·460022
 2002 04 15 47512.739990
 2002 04 16 24522.950012
 2002 04 17 45518·770020
 2002 04 18 15518.570007
 2002 04 19 94517.400024
 2002 04 22 21510·929993
 2002 04 23 66510.290009
 2002 04 24 5507·320007
 2002 04 25 26508·850006
 2002 04 26 51501·500000
 2002 04 29 88500·540009
 2002 04 30 10510.670013
 2002 05 01 57510·829987
 2002 05 02 57513·369995
 2002 05 03 86512.320007
 2002 05 06 36502.910004
 2002 05 07 23498·980011
 2002 05 08 10509.750000
 2002 05 09 61501.390015
 2002 05 10 15492.730011
 2002 05 13 89499·720001
 2002 05 14 4511·720001
 2002 05 15 39513.539978
 2002 05 16 3507.399994
 2002 05 17 41508·940002
 2002 05 20 57503·170013
 2002 05 21 69495·459991
 2002 05 22 82493.910004
 2002 05 23 93501.239990
 2002 05 24 14493·640015
 2002 05 28 27492·410004
 2002 05 29 59487.600006
 2002 05 30 83487.829987
 2002 05 31 44487·470001
 2002 06 03 14474·390015
 2002 06 04 65473·760010
 2002 06 05 73475·040009
 2002 06 06 41465.290009
 2002 06 07 55470·510010
 2002 06 10 58469.290009
 2002 06 11 51462.779999
 2002 06 12 24462.989990
 2002 06 13 99455.980011
 2002 06 14 17459.070007
 2002 06 17 31470.739990
 2002 06 18 37469.709991
 2002 06 19 24462·920013
 2002 06 20 51460·250000
 2002 06 21 50461.070007
 2002 06 24 50459.089996
 2002 06 25 28452·450012
 2002 06 26 91452.970001
 2002 06 27 71458.720001
 2002 06 28 56462.640015
 2002 07 01 38447.730011
 2002 07 02 94432.839996
 2002 07 03 83429·470001
 2002 07 05 75440.920013
 2002 07 08 4433.609985
 2002 07 09 40429.250000
 2002 07 10 97419·779999
 2002 07 11 51416·679993
 2002 07 12 1413·279999
 2002 07 15 38409·079987
 2002 07 16 51407·269989
 2002 07 17 53409·690002
 2002 07 18 29396·709991
 2002 07 19 18386·200012
 2002 07 22 10379·649994
 2002 07 23 75363.989990
 2002 07 24 14378.559998
 2002 07 25 37378·109985
 2002 07 26 60382.260010
 2002 07 29 36400·809998
 2002 07 30 7400.910004
 2002 07 31 76392.420013
 2002 08 01 14389.209991
 2002 08 02 81376·450012
 2002 08 05 83367·119995
 2002 08 06 44380·790009
 2002 08 07 11383·470001
 2002 08 08 78389.839996
 2002 08 09 41388.450012
 2002 08 12 70388.559998
 2002 08 13 12377.760010
 2002 08 14 22389·410004
 2002 08 15 8390·730011
 2002 08 16 11395·970001
 2002 08 19 7401.290009
 2002 08 20 32397·839996
 2002 08 21 34406.790009
 2002 08 22 51409·670013
 2002 08 23 8400.130005
 2002 08 26 52407.730011
 2002 08 27 95397.450012
 2002 08 28 94389.380005
 2002 08 29 53394.399994
 2002 08 30 51390·959991
 2002 09 03 90379.130005
 2002 09 04 72389·750000
 2002 09 05 5381·059998
 2002 09 06 24391.570007
 2002 09 09 45392.470001
 2002 09 10 43394.160004
 2002 09 11 51393.369995
 2002 09 12 88386.269989
 2002 09 13 10389.989990
 2002 09 16 88386.130005
 2002 09 17 5379.309998
 2002 09 18 90376.750000
 2002 09 19 62365.540009
 2002 09 20 13367·279999
 2002 09 23 4358·679993
 2002 09 24 96356·579987
 2002 09 25 0365·140015
 2002 09 26 50370·690002
 2002 09 27 12361.779999
 2002 09 30 3362.269989
 2002 10 01 49368·089996
 2002 10 02 56360.220001
 2002 10 03 16356·850006
 2002 10 04 29347.980011
 2002 10 07 60338.290009
 2002 10 08 13340.320007
 2002 10 09 28327.040009
 2002 10 10 18336·179993
 2002 10 11 9344.929993
 2002 10 14 26346·529999
 2002 10 15 88360·519989
 2002 10 16 39350·850006
 2002 10 17 96362·570007
 2002 10 18 28363.369995
 2002 10 21 58368·630005
 2002 10 22 87362·660004
 2002 10 23 46368·950012
 2002 10 24 76366·019989
 2002 10 25 26372·640015
 2002 10 28 80369.010010
 2002 10 29 9368·630005
 2002 10 30 51374·170013
 2002 10 31 4373.500000
 2002 11 01 62383.450012
 2002 11 04 62386.970001
 2002 11 05 59386·070007
 2002 11 06 31392·730011
 2002 11 07 4383·149994
 2002 11 08 4379·000000
 2002 11 11 32369·140015
 2002 11 12 69374.690002
 2002 11 13 99376.109985
 2002 11 14 61386·239990
 2002 11 15 28385·920013
 2002 11 18 7382.579987
 2002 11 19 65379·570007
 2002 11 20 82388·589996
 2002 11 21 27397.679993
 2002 11 22 57400·000000
 2002 11 25 48404.850006
 2002 11 26 45398·320007
 2002 11 27 36410.239990
 2002 11 29 57406·350006
 2002 12 02 16408·540009
 2002 12 03 48400.829987
 2002 12 04 87397.529999
 2002 12 05 70394·450012
 2002 12 06 64396·720001
 2002 12 09 18386·290009
 2002 12 10 36393·470001
 2002 12 11 84393.880005
 2002 12 12 11395.359985
 2002 12 13 4387·980011
 2002 12 16 66394.899994
 2002 12 17 11391.250000
 2002 12 18 0383.929993
 2002 12 19 83383·410004
 2002 12 20 82386·880005
 2002 12 23 91389·730011
 2002 12 24 1388·119995
 2002 12 26 54389.399994
 2002 12 27 17384.160004
 2002 12 30 85382.230011
 2002 12 31 8383.089996
 2003 01 02  43392.579987
 2003 01 03  26390.309998
 2003 01 06  81397.000000
 2003 01 07  41393.950012
 2003 01 08  0389·070007
 2003 01 09  93395·940002
 2003 01 10  93396·440002
 2003 01 13  43396.179993
 2003 01 14  1398.450012
 2003 01 15  22395·529999
 2003 01 16  58394·880005
 2003 01 17  83388.100006
 2003 01 21  46383·170013
 2003 01 22  47380·529999
 2003 01 23  40383·709991
 2003 01 24  56375·059998
 2003 01 27  60368·579987
 2003 01 28  23373·170013
 2003 01 29  25374.839996
 2003 01 30  81367.619995
 2003 01 31  95372.170013
 2003 02 03  33370.250000
 2003 02 04  27368·720001
 2003 02 05  2366.989990
 2003 02 06  24364.739990
 2003 02 07  82358.779999
 2003 02 10  84362·100006
 2003 02 11  88359.959991
 2003 02 12  49355·380005
 2003 02 13  3354·769989
 2003 02 14  59358.500000
 2003 02 18  33364.529999
 2003 02 19  96360.279999
 2003 02 20  52359·739990
 2003 02 21  39364·359985
 2003 02 24  56358·220001
 2003 02 25  13361·200012
 2003 02 26  11357.970001
 2003 02 27  38361·429993
 2003 02 28  2360.519989
 2003 03 03  78359·309998
 2003 03 04  86356.510010
 2003 03 05  93356.540009
 2003 03 06  39353.839996
 2003 03 07  89354·179993
 2003 03 10  9348.010010
 2003 03 11  68347·029999
 2003 03 12  63345.940002
 2003 03 13  74355·440002
 2003 03 14  37354.390015
 2003 03 17  49365·399994
 2003 03 18  91368.000000
 2003 03 19  81368·510010
 2003 03 20  52370.489990
 2003 03 21  51376·230011
 2003 03 24  68367·250000
 2003 03 25  86371·790009
 2003 03 26  59368·179993
 2003 03 27  10369.500000
 2003 03 28  63368·700012
 2003 03 31  91364·540009
 2003 04 01  91368·690002
 2003 04 02  91376.299988
 2003 04 03  71375.220001
 2003 04 04  19373·279999
 2003 04 07  4376.570007
 2003 04 08  80374.660004
 2003 04 09  11372.279999
 2003 04 10  22372.690002
 2003 04 11  81371·299988
 2003 04 14  91377.609985
 2003 04 15  25379·600006
 2003 04 16  75377.730011
 2003 04 17  26383·700012
 2003 04 21  61385·299988
 2003 04 22  85391·160004
 2003 04 23  79394·970001
 2003 04 24  73392.269989
 2003 04 25  54388·500000
 2003 04 28  84395·200012
 2003 04 29  58395·779999
 2003 04 30  78398.679993
 2003 05 01  57398.829987
 2003 05 02  40407·670013
 2003 05 05  63409·799988
 2003 05 06  22412.750000
 2003 05 07  83410·230011
 2003 05 08  99407·679993
 2003 05 09  69413.529999
 2003 05 12  13418.200012
 2003 05 13  70419.230011
 2003 05 14  29419·440002
 2003 05 15  78422.049988
 2003 05 16  81414.690002
 2003 05 19  81408.320007
 2003 05 20  24409·029999
 2003 05 21  14410.730011
 2003 05 22  84415.089996
 2003 05 23  4418.399994
 2003 05 27  5427.709991
 2003 05 28  27430.480011
 2003 05 29  2432·640015
 2003 05 30  52441.000000
 2003 06 02  13442.630005
 2003 06 03  93443.869995
 2003 06 04  44451.230011
 2003 06 05  62456·690002
 2003 06 06  20453·940002
 2003 06 09  13444.790009
 2003 06 10  39450.959991
 2003 06 11  98455·500000
 2003 06 12  19456·739990
 2003 06 13  12449·709991
 2003 06 16  46457·470001
 2003 06 17  47458·010010
 2003 06 18  29457·510010
 2003 06 19  40450·329987
 2003 06 20  45449.559998
 2003 06 23  23439·410004
 2003 06 24  94440·890015
 2003 06 25  73443.209991
 2003 06 26  44449·899994
 2003 06 27  63448.750000
 2003 06 30  84448.369995
 2003 07 01  11449·170013
 2003 07 02  73458.890015
 2003 07 03  30456.350006
 2003 07 07  92465·709991
 2003 07 08  79473·970001
 2003 07 09  90476.989990
 2003 07 10  11469·029999
 2003 07 11  38473·769989
 2003 07 14  27479·029999
 2003 07 15  76476·929993
 2003 07 16  21473.679993
 2003 07 17  66459.929993
 2003 07 18  32464·760010
 2003 07 21  38457·170013
 2003 07 22  97464·000000
 2003 07 23  45466·140015
 2003 07 24  94465·260010
 2003 07 25  7468·880005
 2003 07 28  1473.829987
 2003 07 29  69473·600006
 2003 07 30  38472.799988
 2003 07 31  41476·019989
 2003 08 01  21468.079987
 2003 08 04  57464.769989
 2003 08 05  14457·450012
 2003 08 06  20453·910004
 2003 08 07  71453.769989
 2003 08 08  54453·940002
 2003 08 11  97459.269989
 2003 08 12  52466·950012
 2003 08 13  89467·470001
 2003 08 14  28471·220001
 2003 08 15  89471.920013
 2003 08 18  67480.920013
 2003 08 19  36488·700012
 2003 08 20  74489·459991
 2003 08 21  14494.820007
 2003 08 22  23485.510010
 2003 08 25  2483.869995
 2003 08 26  11486.510010
 2003 08 27  24490.920013
 2003 08 28  2495.809998
 2003 08 29  99497.420013
 2003 09 02  83507.500000
 2003 09 03  92510.709991
 2003 09 04  9512.559998
 2003 09 05  64508·869995
 2003 09 08  59517·130005
 2003 09 09  20513.570007
 2003 09 10  77501·760010
 2003 09 11  61507·429993
 2003 09 12  33509.059998
 2003 09 15  34507·640015
 2003 09 16  63515.659973
 2003 09 17  78515.099976
 2003 09 18  25519.460022
 2003 09 19  82520·200012
 2003 09 22  47513.650024
 2003 09 23  28519.359985
 2003 09 24  78507.859985
 2003 09 25  42495.059998
 2003 09 26  36485.290009
 2003 09 29  48492.709991
 2003 09 30  62487·679993
 2003 10 01  13500.320007
 2003 10 02  63503.200012
 2003 10 03  1512·280029
 2003 10 06  71516.719971
 2003 10 07  21520·770020
 2003 10 08  84515.679993
 2003 10 09  76521·340027
 2003 10 10  23519·059998
 2003 10 13  15527.570007
 2003 10 14  80531.840027
 2003 10 15  84527.349976
 2003 10 16  64529.640015
 2003 10 17  72520·359985
 2003 10 20  58521.440002
 2003 10 21  65525.530029
 2003 10 22  62513.150024
 2003 10 23  92510·489990
 2003 10 24  49506.429993
 2003 10 27  80515.349976
 2003 10 28  12525.849976
 2003 10 29  0531.809998
 2003 10 30  11530.369995
 2003 10 31  19528.219971
 2003 11 03  32537·840027
 2003 11 04  47538·869995
 2003 11 05  26538·909973
 2003 11 06  93542.940002
 2003 11 07  66542·960022
 2003 11 10  8533.210022
 2003 11 11  98528.570007
 2003 11 12  40540.659973
 2003 11 13  85541.200012
 2003 11 14  83532.960022
 2003 11 17  61526.210022
 2003 11 18  24521·679993
 2003 11 19  81525·619995
 2003 11 20  98523·080017
 2003 11 21  71525.929993
 2003 11 24  33539·510010
 2003 11 25  75543·179993
 2003 11 26  3545.309998
 2003 11 28  9546·510010
 2003 12 01  78554.590027
 2003 12 02  10553·599976
 2003 12 03  73545.190002
 2003 12 04  83544.150024
 2003 12 05  99539.010010
 2003 12 08  55543.039978
 2003 12 09  10534.539978
 2003 12 10  23528·489990
 2003 12 11  58542.919983
 2003 12 12  5547.590027
 2003 12 15  38535·250000
 2003 12 16  87537·739990
 2003 12 17  42538·719971
 2003 12 18  78546·900024
 2003 12 19  8546·880005
 2003 12 22  56549·369995
 2003 12 23  66555·030029
 2003 12 24  19552·349976
 2003 12 26  94554·900024
 2003 12 29  37563·880005
 2003 12 30  66565.469971
 2003 12 31  98556·909973
 2004 01 02 98560.849976
 2004 01 05 61568.919983
 2004 01 06 6569·890015
 2004 01 07 7574·619995
 2004 01 08 46579·619995
 2004 01 09 85575·200012
 2004 01 12 73583.010010
 2004 01 13 66581·159973
 2004 01 14 86586.119995
 2004 01 15 91586·359985
 2004 01 16 80590.409973
 2004 01 20 20597·979980
 2004 01 21 95597.479980
 2004 01 22 85591.729980
 2004 01 23 66596.140015
 2004 01 26 37601·500000
 2004 01 27 73595.169983
 2004 01 28 99583·909973
 2004 01 29 93579·859985
 2004 01 30 12580·760010
 2004 02 02 46580·539978
 2004 02 03 90579.150024
 2004 02 04 49564.030029
 2004 02 05 64569.539978
 2004 02 06 64584·070007
 2004 02 09 39585·489990
 2004 02 10 47592·830017
 2004 02 11 37597·070007
 2004 02 12 1592·750000
 2004 02 13 53585.140015
 2004 02 17 25594·479980
 2004 02 18 0591.479980
 2004 02 19 60582·590027
 2004 02 20 63579·890015
 2004 02 23 45570.200012
 2004 02 24 47571·869995
 2004 02 25 64579·039978
 2004 02 26 26583.859985
 2004 02 27 96585·559998
 2004 03 01 97594·770020
 2004 03 02 65591.059998
 2004 03 03 25591.320007
 2004 03 04 91598.380005
 2004 03 05 95599.539978
 2004 03 08 38592.510010
 2004 03 09 64585.950012
 2004 03 10 66575.010010
 2004 03 11 9568·739990
 2004 03 12 83582·840027
 2004 03 15 77566.950012
 2004 03 16 87566·640015
 2004 03 17 35578.570007
 2004 03 18 25574.549988
 2004 03 19 19570.739990
 2004 03 22 39558·989990
 2004 03 23 90560.919983
 2004 03 24 15557.630005
 2004 03 25 73571·530029
 2004 03 26 36572.919983
 2004 03 29 19583·390015
 2004 03 30 29589.400024
 2004 03 31 45590·309998
 2004 04 01 17595.320007
 2004 04 02 91603.450012
 2004 04 05 67606.390015
 2004 04 06 67599.330017
 2004 04 07 43601.640015
 2004 04 08 1597.880005
 2004 04 12 53599·650024
 2004 04 13 94585.830017
 2004 04 14 3582·020020
 2004 04 15 67580.299988
 2004 04 16 40583.369995
 2004 04 19 10586.950012
 2004 04 20 9575.809998
 2004 04 21 34583·219971
 2004 04 22 1593.239990
 2004 04 23 20590.710022
 2004 04 26 0589·450012
 2004 04 27 71590.760010
 2004 04 28 37577·059998
 2004 04 29 57567·250000
 2004 04 30 38559.799988
 2004 05 03 71565.479980
 2004 05 04 75569.640015
 2004 05 05 76570·059998
 2004 05 06 12563.090027
 2004 05 07 55548·559998
 2004 05 10 63537·859985
 2004 05 11 60548.669983
 2004 05 12 34548·989990
 2004 05 13 65547.169983
 2004 05 14 78543·760010
 2004 05 17 15535.340027
 2004 05 18 42542·559998
 2004 05 19 72540·859985
 2004 05 20 19540·750000
 2004 05 21 72545.809998
 2004 05 24 99551·719971
 2004 05 25 70565.390015
 2004 05 26 13567.770020
 2004 05 27 89568·559998
 2004 05 28 92568·280029
 2004 06 01 77572.489990
 2004 06 02 10573.559998
 2004 06 03 48562·440002
 2004 06 04 36567.750000
 2004 06 07 38578·900024
 2004 06 08 85577·909973
 2004 06 09 53568.580017
 2004 06 10 67569.119995
 2004 06 14 21557·669983
 2004 06 15 38567.919983
 2004 06 16 38570·070007
 2004 06 17 48569.570007
 2004 06 18 22570.539978
 2004 06 21 95568.739990
 2004 06 22 60571·890015
 2004 06 23 68580.150024
 2004 06 24 59579.049988
 2004 06 25 6587.700012
 2004 06 28 98584·099976
 2004 06 29 40587·830017
 2004 06 30 76591·520020
 2004 07 01 47582.429993
 2004 07 02 61582.719971
 2004 07 06 0572·409973
 2004 07 07 43572.030029
 2004 07 08 18560.710022
 2004 07 09 80563·729980
 2004 07 12 13562·239990
 2004 07 13 53562.690002
 2004 07 14 44559.739990
 2004 07 15 11562·159973
 2004 07 16 65555.479980
 2004 07 19 26554.729980
 2004 07 20 76564.190002
 2004 07 21 37548·570007
 2004 07 22 71546.520020
 2004 07 23 6539.229980
 2004 07 26 89533.489990
 2004 07 27 63544.609985
 2004 07 28 67541.200012
 2004 07 29 62549·830017
 2004 07 30 84551·289978
 2004 08 02 22551.929993
 2004 08 03 17543·630005
 2004 08 04 87542·669983
 2004 08 05 86532.359985
 2004 08 06 70519·650024
 2004 08 09 8518·380005
 2004 08 10 3529·830017
 2004 08 11 45526.630005
 2004 08 12 89517.099976
 2004 08 13 54517.390015
 2004 08 16 51528·059998
 2004 08 17 37530·000000
 2004 08 18 85541.609985
 2004 08 19 92537.440002
 2004 08 20 3547·919983
 2004 08 23 62543.469971
 2004 08 24 90545·010010
 2004 08 25 85550·140015
 2004 08 26 51547·250000
 2004 08 27 45551·669983
 2004 08 30 60544.559998
 2004 08 31 21547·929993
 2004 09 01 14552.460022
 2004 09 02 38559.780029
 2004 09 03 78556.239990
 2004 09 07 14562·929993
 2004 09 08 38557.789978
 2004 09 09 14566.179993
 2004 09 10 50569.909973
 2004 09 13 0573.099976
 2004 09 14 91570.960022
 2004 09 15 76568·520020
 2004 09 16 8574·539978
 2004 09 17 43573·169983
 2004 09 20 67570·739990
 2004 09 21 47576·919983
 2004 09 22 7565·890015
 2004 09 23 31565.799988
 2004 09 24 86565.969971
 2004 09 27 79558.359985
 2004 09 28 31565.659973
 2004 09 29 76571·070007
 2004 09 30 91572·940002
 2004 10 01 47585·030029
 2004 10 04 85589.090027
 2004 10 05 17587.340027
 2004 10 06 52592·659973
 2004 10 07 52582.599976
 2004 10 08 1575·650024
 2004 10 11 16577·559998
 2004 10 12 63576.710022
 2004 10 13 17569.419983
 2004 10 14 36564.880005
 2004 10 15 61569·419983
 2004 10 18 42572.030029
 2004 10 19 95566.669983
 2004 10 20 72570.130005
 2004 10 21 65576·659973
 2004 10 22 35567.780029
 2004 10 25 60571·669983
 2004 10 26 14577·609985
 2004 10 27 66587.179993
 2004 10 28 10585·630005
 2004 10 29 14583.789978
 2004 11 01 95587·000000
 2004 11 02 28585·440002
 2004 11 03 62595·330017
 2004 11 04 80602·130005
 2004 11 05 72604·289978
 2004 11 08 37602.080017
 2004 11 09 9606·640015
 2004 11 10 10609.609985
 2004 11 11 25616.299988
 2004 11 12 6621.979980
 2004 11 15 95623.859985
 2004 11 16 79617·890015
 2004 11 17 63622.969971
 2004 11 18 75622.059998
 2004 11 19 91613.440002
 2004 11 22 87621·520020
 2004 11 23 15624.530029
 2004 11 24 4629.500000
 2004 11 26 89631.159973
 2004 11 29 60634·460022
 2004 11 30 39633.770020
 2004 12 01 83643.679993
 2004 12 02 10642.510010
 2004 12 03 48642.210022
 2004 12 06 17639·030029
 2004 12 07 25625·500000
 2004 12 08 97631.150024
 2004 12 09 27629.190002
 2004 12 10 55632.239990
 2004 12 13 66638·030029
 2004 12 14 19643.539978
 2004 12 15 97648·609985
 2004 12 16 85642.229980
 2004 12 17 70642·080017
 2004 12 20 71638·049988
 2004 12 21 83646.200012
 2004 12 22 63648·460022
 2004 12 23 26649.369995
 2004 12 27 71644.340027
 2004 12 28 36654·570007
 2004 12 29 72653.340027
 2004 12 30 45653·059998
 2004 12 31 64651·570007
 2005 01 03  31640·440002
 2005 01 04  17628.539978
 2005 01 05  66617·479980
 2005 01 06  19619.820007
 2005 01 07  68613·210022
 2005 01 10  30617·739990
 2005 01 11  51611.530029
 2005 01 12  30613·190002
 2005 01 13  74610·130005
 2005 01 14  69617.479980
 2005 01 18  89624·869995
 2005 01 19  17617.909973
 2005 01 20  97612·340027
 2005 01 21  14611·080017
 2005 01 24  92604.530029
 2005 01 25  23606·500000
 2005 01 26  14616·570007
 2005 01 27  73616.900024
 2005 01 28  99613·000000
 2005 01 31  17624·020020
 2005 02 01  26628·140015
 2005 02 02  76631·979980
 2005 02 03  71629.320007
 2005 02 04  94637·440002
 2005 02 07  57636·619995
 2005 02 08  82638.719971
 2005 02 09  98625·710022
 2005 02 10  72626.809998
 2005 02 11  57634·760010
 2005 02 14  70635·020020
 2005 02 15  92634.940002
 2005 02 16  97638·849976
 2005 02 17  3631·140015
 2005 02 18  48630.130005
 2005 02 22  90617.929993
 2005 02 23  37620·539978
 2005 02 24  95627.559998
 2005 02 25  48637·530029
 2005 02 28  56634.059998
 2005 03 01  86638.530029
 2005 03 02  58637.330017
 2005 03 03  26638.289978
 2005 03 04  78644.950012
 2005 03 07  63643·859985
 2005 03 08  42637.979980
 2005 03 09  63631·080017
 2005 03 10  68626.940002
 2005 03 11  13626.840027
 2005 03 14  23630.299988
 2005 03 15  68626·820007
 2005 03 16  65622·919983
 2005 03 17  4625.460022
 2005 03 18  1622.570007
 2005 03 21  70621·570007
 2005 03 22  31618·580017
 2005 03 23  31612.059998
 2005 03 24  1615.270020
 2005 03 28  27615·119995
 2005 03 29  54604.630005
 2005 03 30  14614.900024
 2005 03 31  75615·070007
 2005 04 01  20611.549988
 2005 04 04  47613·760010
 2005 04 05  95614·500000
 2005 04 06  97616.210022
 2005 04 07  56619.760010
 2005 04 08  48610.750000
 2005 04 11  44607·169983
 2005 04 12  68613.030029
 2005 04 13  67602.539978
 2005 04 14  20591.940002
 2005 04 15  56580·780029
 2005 04 18  13585.330017
 2005 04 19  9594.940002
 2005 04 20  50584·960022
 2005 04 21  49598·979980
 2005 04 22  82589.530029
 2005 04 25  65596.440002
 2005 04 26  52587·659973
 2005 04 27  68587.140015
 2005 04 28  51575.020020
 2005 04 29  39579·380005
 2005 05 02  64585·859985
 2005 05 03  81584.479980
 2005 05 04  21595·219971
 2005 05 05  65595.640015
 2005 05 06  48596.520020
 2005 05 09  84602·909973
 2005 05 10  16595.039978
 2005 05 11  99595·570007
 2005 05 12  92586.890015
 2005 05 13  94582.020020
 2005 05 16  88591.710022
 2005 05 17  22595·270020
 2005 05 18  10607.880005
 2005 05 19  57610·460022
 2005 05 20  11609.409973
 2005 05 23  42612.869995
 2005 05 24  39612·950012
 2005 05 25  41606·400024
 2005 05 26  86614·700012
 2005 05 27  89616.900024
 2005 05 31  41616.710022
 2005 06 01  40623·739990
 2005 06 02  38625.239990
 2005 06 03  20620.299988
 2005 06 06  6622·940002
 2005 06 07  74623.780029
 2005 06 08  18620·469971
 2005 06 09  18626·229980
 2005 06 10  45626.330017
 2005 06 13  87629.020020
 2005 06 14  1634·390015
 2005 06 15  88637·190002
 2005 06 16  96644.030029
 2005 06 17  48644·190002
 2005 06 20  87641.840027
 2005 06 21  63641·039978
 2005 06 22  24643·450012
 2005 06 23  50634.119995
 2005 06 24  2630·409973
 2005 06 27  98628·309998
 2005 06 28  14641·479980
 2005 06 29  14642·760010
 2005 06 30  97639.659973
 2005 07 01  76643.039978
 2005 07 05  81653·229980
 2005 07 06  83648.270020
 2005 07 07  46649·299988
 2005 07 08  4662·140015
 2005 07 11  63671·739990
 2005 07 12  27670·789978
 2005 07 13  50667·650024
 2005 07 14  12663.020020
 2005 07 15  21663.739990
 2005 07 18  39658.559998
 2005 07 19  34668.859985
 2005 07 20  58677·559998
 2005 07 21  44667·099976
 2005 07 22  39677.780029
 2005 07 25  50670·989990
 2005 07 26  23674.580017
 2005 07 27  45674.880005
 2005 07 28  71683.039978
 2005 07 29  71679.750000
 2005 08 01  14682·799988
 2005 08 02  62688·510010
 2005 08 03  3683.380005
 2005 08 04  99671·840027
 2005 08 05  62662·789978
 2005 08 08  58659.599976
 2005 08 09  31660·479980
 2005 08 10  59660·159973
 2005 08 11  24666.369995
 2005 08 12  20660.000000
 2005 08 15  73665·640015
 2005 08 16  1654·609985
 2005 08 17  82654.820007
 2005 08 18  61651.190002
 2005 08 19  74652·510010
 2005 08 22  1657·469971
 2005 08 23  43655.469971
 2005 08 24  20655·010010
 2005 08 25  2657·700012
 2005 08 26  60648.640015
 2005 08 29  37655·320007
 2005 08 30  59653.760010
 2005 08 31  52666.510010
 2005 09 01  1668.450012
 2005 09 02  22663.330017
 2005 09 06  66674.479980
 2005 09 07  43677·320007
 2005 09 08  77673·469971
 2005 09 09  80678·049988
 2005 09 12  54680·820007
 2005 09 13  19673·130005
 2005 09 14  62666·349976
 2005 09 15  16665·419983
 2005 09 16  61671·979980
 2005 09 19  49667.020020
 2005 09 20  57660·630005
 2005 09 21  63649.940002
 2005 09 22  50651·159973
 2005 09 23  27655·460022
 2005 09 26  86660·200012
 2005 09 27  77659·169983
 2005 09 28  8656·039978
 2005 09 29  72665.030029
 2005 09 30  2667.799988
 2005 10 03  40670.549988
 2005 10 04  49663.840027
 2005 10 05  30644·979980
 2005 10 06  78639·450012
 2005 10 07  59644.330017
 2005 10 10  10637·969971
 2005 10 11  67630·080017
 2005 10 12  15621.570007
 2005 10 13  64623·280029
 2005 10 14  55633.150024
 2005 10 17  80633·369995
 2005 10 18  39625·359985
 2005 10 19  14638·280029
 2005 10 20  71627·539978
 2005 10 21  87632·729980
 2005 10 24  0646.599976
 2005 10 25  89642·729980
 2005 10 26  71638.409973
 2005 10 27  31624.030029
 2005 10 28  73635.330017
 2005 10 31  96646.609985
 2005 11 01  93643·020020
 2005 11 02  83657·049988
 2005 11 03  60658.770020
 2005 11 04  66658.159973
 2005 11 07  0661.239990
 2005 11 08  37656.229980
 2005 11 09  84659·830017
 2005 11 10  57664·929993
 2005 11 11  80666.659973
 2005 11 14  11663.929993
 2005 11 15  97656.229980
 2005 11 16  50654·640015
 2005 11 17  45667·140015
 2005 11 18  49672·219971
 2005 11 21  75678.960022
 2005 11 22  52682·549988
 2005 11 23  34683.140015
 2005 11 25  22683·580017
 2005 11 28  16671·500000
 2005 11 29  94673·690002
 2005 11 30  9677.289978
 2005 12 01  22690.210022
 2005 12 02  47690.570007
 2005 12 05  32686.570007
 2005 12 06  59687.580017
 2005 12 07  70683.010010
 2005 12 08  19685.219971
 2005 12 09  50688·770020
 2005 12 12  96689·539978
 2005 12 13  8689.030029
 2005 12 14  6690.500000
 2005 12 15  52684.739990
 2005 12 16  58683·090027
 2005 12 19  8672·250000
 2005 12 20  9672.780029
 2005 12 21  71679.739990
 2005 12 22  8684·080017
 2005 12 23  61686·440002
 2005 12 27  53676·580017
 2005 12 28  64680·080017
 2005 12 29  34677.960022
 2005 12 30  89673.219971
 2006 01 03 89684.049988
 2006 01 04 12689.250000
 2006 01 05 49691.770020
 2006 01 06 34699·390015
 2006 01 09 92706.239990
 2006 01 10 22710·989990
 2006 01 11 91711·190002
 2006 01 12 66706·789978
 2006 01 13 63708.440002
 2006 01 17 25703.619995
 2006 01 18 22703·780029
 2006 01 19 79714·940002
 2006 01 20 26704·599976
 2006 01 23 78707.820007
 2006 01 24 30718·020020
 2006 01 25 92716.450012
 2006 01 26 33728.479980
 2006 01 27 63732.219971
 2006 01 30 29730.869995
 2006 01 31 50733.200012
 2006 02 01 59735·479980
 2006 02 02 86726.250000
 2006 02 03 57724.219971
 2006 02 06 21727.890015
 2006 02 07 3717·179993
 2006 02 08 79721·159973
 2006 02 09 75718·159973
 2006 02 10 0717·130005
 2006 02 13 92710.530029
 2006 02 14 98719·700012
 2006 02 15 72725.099976
 2006 02 16 6731.919983
 2006 02 17 76730·940002
 2006 02 21 26726·780029
 2006 02 22 62733.530029
 2006 02 23 82732.450012
 2006 02 24 31736·599976
 2006 02 27 69740·630005
 2006 02 28 81730·640015
 2006 03 01 99742·349976
 2006 03 02 55740.159973
 2006 03 03 58738.440002
 2006 03 06 93731·159973
 2006 03 07 50721.059998
 2006 03 08 76721.840027
 2006 03 09 50718·280029
 2006 03 10 85726·340027
 2006 03 13 54728·039978
 2006 03 14 43736·099976
 2006 03 15 27742·940002
 2006 03 16 71743·789978
 2006 03 17 56746·090027
 2006 03 20 32745·619995
 2006 03 21 96736.099976
 2006 03 22 88744.849976
 2006 03 23 24747.599976
 2006 03 24 44753.830017
 2006 03 27 88754.030029
 2006 03 28 0751.270020
 2006 03 29 53764.169983
 2006 03 30 3762·590027
 2006 03 31 59765·140015
 2006 04 03 94759·219971
 2006 04 04 62762·320007
 2006 04 05 59766·260010
 2006 04 06 92766.229980
 2006 04 07 82756·130005
 2006 04 10 96752·950012
 2006 04 11 90742.109985
 2006 04 12 93747·770020
 2006 04 13 4751·109985
 2006 04 17 22749·469971
 2006 04 18 94769·809998
 2006 04 19 93778.419983
 2006 04 20 22774.669983
 2006 04 21 35772·119995
 2006 04 24 97766·140015
 2006 04 25 50764·820007
 2006 04 26 23765.229980
 2006 04 27 56761.400024
 2006 04 28 49764·539978
 2006 05 01 44761.119995
 2006 05 02 21767.609985
 2006 05 03 26767.729980
 2006 05 04 27774·719971
 2006 05 05 83781.830017
 2006 05 08 53781·599976
 2006 05 09 17780.719971
 2006 05 10 30775·940002
 2006 05 11 99757.469971
 2006 05 12 83742.400024
 2006 05 15 21737.640015
 2006 05 16 83737.469971
 2006 05 17 47725·849976
 2006 05 18 98718.469971
 2006 05 19 59722.539978
 2006 05 22 38715.250000
 2006 05 23 10711.289978
 2006 05 24 11711·270020
 2006 05 25 73725·580017
 2006 05 26 69729·549988
 2006 05 30 93711·039978
 2006 05 31 60721.010010
 2006 06 01 34736·500000
 2006 06 02 77737·450012
 2006 06 05 30713·919983
 2006 06 06 9710.960022
 2006 06 07 35706·780029
 2006 06 08 88706·530029
 2006 06 09 76701·390015
 2006 06 12 44683·190002
 2006 06 13 96672·719971
 2006 06 14 51677.090027
 2006 06 15 13701·049988
 2006 06 16 79693·070007
 2006 06 19 61680.760010
 2006 06 20 42677.500000
 2006 06 21 48690·669983
 2006 06 22 51688.039978
 2006 06 23 99690.140015
 2006 06 26 62698·640015
 2006 06 27 12686·940002
 2006 06 28 24688·039978
 2006 06 29 3714.320007
 2006 06 30 35724·669983
 2006 07 03 62730.799988
 2006 07 05 86719·849976
 2006 07 06 94720·640015
 2006 07 07 13709·299988
 2006 07 10 79709.080017
 2006 07 11 48714.390015
 2006 07 12 15701·169983
 2006 07 13 70687.289978
 2006 07 14 71681.239990
 2006 07 17 50677·690002
 2006 07 18 36681.640015
 2006 07 19 7702.340027
 2006 07 20 69683·609985
 2006 07 21 54671·940002
 2006 07 24 50690·760010
 2006 07 25 50697·440002
 2006 07 26 29694·450012
 2006 07 27 48685·690002
 2006 07 28 77700.030029
 2006 07 31 48700·559998
 2006 08 01 34689·890015
 2006 08 02 45696.809998
 2006 08 03 61704.380005
 2006 08 04 78701·260010
 2006 08 07 89696·049988
 2006 08 08 82687·469971
 2006 08 09 70681.049988
 2006 08 10 39686·270020
 2006 08 11 27679·039978
 2006 08 14 24681·729980
 2006 08 15 0697.830017
 2006 08 16 57707.390015
 2006 08 17 3710.780029
 2006 08 18 56711.679993
 2006 08 21 69705.330017
 2006 08 22 83707·760010
 2006 08 23 1698·419983
 2006 08 24 93698.719971
 2006 08 25 22699.239990
 2006 08 28 91706.650024
 2006 08 29 26714.849976
 2006 08 30 73720.580017
 2006 08 31 27720.530029
 2006 09 01 82721·559998
 2006 09 05 10727·510010
 2006 09 06 58712·039978
 2006 09 07 79706·469971
 2006 09 08 82708.539978
 2006 09 11 9707·570007
 2006 09 12 35724·479980
 2006 09 13 97730·700012
 2006 09 14 41727·599976
 2006 09 15 6729·460022
 2006 09 18 19728·840027
 2006 09 19 24725.119995
 2006 09 20 34734·479980
 2006 09 21 7727.130005
 2006 09 22 47718.630005
 2006 09 25 31727.090027
 2006 09 26 62729.609985
 2006 09 27 43732·539978
 2006 09 28 81732.559998
 2006 09 29 11725·590027
 2006 10 02 50718.809998
 2006 10 03 72718·349976
 2006 10 04 10733.479980
 2006 10 05 84743·080017
 2006 10 06 49739.809998
 2006 10 09 75744·570007
 2006 10 10 47745.880005
 2006 10 11 93741·710022
 2006 10 12 33757·090027
 2006 10 13 58762·650024
 2006 10 16 29769.479980
 2006 10 17 8764·909973
 2006 10 18 3763.400024
 2006 10 19 53767.390015
 2006 10 20 19762.130005
 2006 10 23 22763·520020
 2006 10 24 86762·429993
 2006 10 25 17767.150024
 2006 10 26 6776.039978
 2006 10 27 56765.840027
 2006 10 30 30770·359985
 2006 10 31 31766.840027
 2006 11 01 2752.150024
 2006 11 02 53750·119995
 2006 11 03 12752·729980
 2006 11 06 2763.080017
 2006 11 07 44764·390015
 2006 11 08 81769.840027
 2006 11 09 31762.059998
 2006 11 10 62769.150024
 2006 11 13 97772.409973
 2006 11 14 37785.059998
 2006 11 15 14791·960022
 2006 11 16 68790.750000
 2006 11 17 48788·469971
 2006 11 20 38790.619995
 2006 11 21 10792·169983
 2006 11 22 0792.909973
 2006 11 24 9792.280029
 2006 11 27 28772·109985
 2006 11 28 95774.820007
 2006 11 29 66784.159973
 2006 11 30 18786.119995
 2006 12 01 78781·169983
 2006 12 04 70795·849976
 2006 12 05 97797.419983
 2006 12 06 39795.940002
 2006 12 07 80792.289978
 2006 12 08 60792·559998
 2006 12 11 51793·070007
 2006 12 12 60788·409973
 2006 12 13 55788.750000
 2006 12 14 14794·219971
 2006 12 15 7792.710022
 2006 12 18 93782·020020
 2006 12 19 45782.099976
 2006 12 20 9785.559998
 2006 12 21 74782.900024
 2006 12 22 75780.820007
 2006 12 26 21788.169983
 2006 12 27 46797·729980
 2006 12 28 83794·479980
 2006 12 29 71787·659973
 2007 01 03  77787.419983
 2007 01 04  48789·950012
 2007 01 05  90775.869995
 2007 01 08  68776.989990
 2007 01 09  31778.330017
 2007 01 10  67778·869995
 2007 01 11  78788.450012
 2007 01 12  78794·260010
 2007 01 16  28791.479980
 2007 01 17  79788·770020
 2007 01 18  52778.210022
 2007 01 19  41785·159973
 2007 01 22  37777.960022
 2007 01 23  83785.380005
 2007 01 24  44794.030029
 2007 01 25  18784·190002
 2007 01 26  52788.140015
 2007 01 29  4793·099976
 2007 01 30  12797·969971
 2007 01 31  97800·340027
 2007 02 01  93807·770020
 2007 02 02  94809·419983
 2007 02 05  36806·690002
 2007 02 06  91810·409973
 2007 02 07  2816.200012
 2007 02 08  28816·390015
 2007 02 09  23807·109985
 2007 02 12  39805.789978
 2007 02 13  51812.530029
 2007 02 14  6813.989990
 2007 02 15  6815.429993
 2007 02 16  3818·150024
 2007 02 20  31826.109985
 2007 02 21  53827·330017
 2007 02 22  40829·440002
 2007 02 23  72826.640015
 2007 02 26  64823·690002
 2007 02 27  20792.659973
 2007 02 28  7793·299988
 2007 03 01  57791·030029
 2007 03 02  93775·440002
 2007 03 05  83760.059998
 2007 03 06  14778.880005
 2007 03 07  96775·900024
 2007 03 08  86781·140015
 2007 03 09  41785.119995
 2007 03 12  93789·000000
 2007 03 13  54769·119995
 2007 03 14  39775.679993
 2007 03 15  20783.609985
 2007 03 16  0778.770020
 2007 03 19  17787.049988
 2007 03 20  70793·599976
 2007 03 21  70807·469971
 2007 03 22  16808·049988
 2007 03 23  99809.510010
 2007 03 26  24808.940002
 2007 03 27  67802·359985
 2007 03 28  49797·400024
 2007 03 29  37798·940002
 2007 03 30  69800.710022
 2007 04 02  12803.219971
 2007 04 03  30811·770020
 2007 04 04  94810·789978
 2007 04 05  0813·349976
 2007 04 09  29811.640015
 2007 04 10  16814·510010
 2007 04 11  58808.239990
 2007 04 12  36815·049988
 2007 04 13  69819.380005
 2007 04 16  89831·440002
 2007 04 17  43828·960022
 2007 04 18  21824.380005
 2007 04 19  7819.320007
 2007 04 20  54828·859985
 2007 04 23  85827.549988
 2007 04 24  25826.359985
 2007 04 25  44832·070007
 2007 04 26  44833·799988
 2007 04 27  48829·700012
 2007 04 30  40814·570007
 2007 05 01  6816·250000
 2007 05 02  15828.460022
 2007 05 03  20828·869995
 2007 05 04  87832.880005
 2007 05 07  42831·869995
 2007 05 08  49830.900024
 2007 05 09  14834.770020
 2007 05 10  10818.630005
 2007 05 11  27829.539978
 2007 05 14  52822.330017
 2007 05 15  67814·179993
 2007 05 16  77820·200012
 2007 05 17  64815.640015
 2007 05 18  57823.659973
 2007 05 21  43833·650024
 2007 05 22  84839·919983
 2007 05 23  75836.539978
 2007 05 24  20823·799988
 2007 05 25  28829·929993
 2007 05 29  48837.530029
 2007 05 30  13843.349976
 2007 05 31  22847.179993
 2007 06 01  37853·450012
 2007 06 04  15855·090027
 2007 06 05  53848·250000
 2007 06 06  70841.210022
 2007 06 07  7825.320007
 2007 06 08  53835·309998
 2007 06 11  94833·179993
 2007 06 12  96821·719971
 2007 06 13  1832·539978
 2007 06 14  56837.119995
 2007 06 15  63848.190002
 2007 06 18  57846·280029
 2007 06 19  7848.340027
 2007 06 20  44836.179993
 2007 06 21  9839·809998
 2007 06 22  33834.750000
 2007 06 25  38827·460022
 2007 06 26  60826·130005
 2007 06 27  8838.460022
 2007 06 28  32839.039978
 2007 06 29  31833.700012
 2007 07 02  75845·059998
 2007 07 03  61848.200012
 2007 07 05  86850.130005
 2007 07 06  49852.309998
 2007 07 09  82853·239990
 2007 07 10  93837·479980
 2007 07 11  50839.969971
 2007 07 12  82855.179993
 2007 07 13  99855.770020
 2007 07 16  53848·469971
 2007 07 17  7849·890015
 2007 07 18  40845·909973
 2007 07 19  72851·849976
 2007 07 20  19836.440002
 2007 07 23  64835.619995
 2007 07 24  63811·859985
 2007 07 25  70812·500000
 2007 07 26  89791.479980
 2007 07 27  51777·830017
 2007 07 30  12784.229980
 2007 07 31  86776.119995
 2007 08 01  90777·919983
 2007 08 02  25783·989990
 2007 08 03  77755.419983
 2007 08 06  40766·390015
 2007 08 07  72774·130005
 2007 08 08  69795·659973
 2007 08 09  69784·869995
 2007 08 10  75788.780029
 2007 08 13  10779.809998
 2007 08 14  89762·869995
 2007 08 15  28751·539978
 2007 08 16  62768.830017
 2007 08 17  4786.030029
 2007 08 20  16787·450012
 2007 08 21  15788·380005
 2007 08 22  94798·559998
 2007 08 23  80788.250000
 2007 08 24  8798·929993
 2007 08 27  18789.450012
 2007 08 28  90767·830017
 2007 08 29  89787.320007
 2007 08 30  45783·109985
 2007 08 31  51792·859985
 2007 09 04  95800·690002
 2007 09 05  6790·460022
 2007 09 06  34792.919983
 2007 09 07  51775.789978
 2007 09 10  77769.809998
 2007 09 11  30782·270020
 2007 09 12  7777.900024
 2007 09 13  81780·349976
 2007 09 14  30783.489990
 2007 09 17  88775·809998
 2007 09 18  21806.630005
 2007 09 19  30817·400024
 2007 09 20  75809·760010
 2007 09 21  30813·109985
 2007 09 24  58805·799988
 2007 09 25  9803.000000
 2007 09 26  55809.119995
 2007 09 27  32814.010010
 2007 09 28  23805.450012
 2007 10 01  58824.739990
 2007 10 02  39831.969971
 2007 10 03  93826·150024
 2007 10 04  49829·150024
 2007 10 05  38844.880005
 2007 10 08  21840·140015
 2007 10 09  39845·719971
 2007 10 10  92845·190002
 2007 10 11  38834·979980
 2007 10 12  20841·169983
 2007 10 15  21829·359985
 2007 10 16  34823·349976
 2007 10 17  70824·890015
 2007 10 18  81825·030029
 2007 10 19  13798.789978
 2007 10 22  81810.080017
 2007 10 23  73818.530029
 2007 10 24  73810.849976
 2007 10 25  17806.109985
 2007 10 26  66821·390015
 2007 10 29  9821.719971
 2007 10 30  89816·150024
 2007 10 31  57828·020020
 2007 11 01  44795.179993
 2007 11 02  66797.780029
 2007 11 05  50790.429993
 2007 11 06  85801·770020
 2007 11 07  98775.960022
 2007 11 08  58780.900024
 2007 11 09  99772·380005
 2007 11 12  75767.090027
 2007 11 13  34789.150024
 2007 11 14  21782·469971
 2007 11 15  5771·599976
 2007 11 16  27769.500000
 2007 11 19  83750·330017
 2007 11 20  19749·330017
 2007 11 21  62740.299988
 2007 11 23  68755.030029
 2007 11 26  3735·070007
 2007 11 27  40743.270020
 2007 11 28  90770.039978
 2007 11 29  48766.059998
 2007 11 30  75767.770020
 2007 12 03  97759.969971
 2007 12 04  32752.059998
 2007 12 05  41765.640015
 2007 12 06  5786.950012
 2007 12 07  28785.520020
 2007 12 10  59791·200012
 2007 12 11  49766.270020
 2007 12 12  26771.710022
 2007 12 13  94769·460022
 2007 12 14  63753·929993
 2007 12 17  97739·059998
 2007 12 18  94754.059998
 2007 12 19  86756.130005
 2007 12 20  64767.539978
 2007 12 21  35785.599976
 2007 12 24  90794.390015
 2007 12 26  14797.030029
 2007 12 27  7773·510010
 2007 12 28  38771·760010
 2007 12 31  21766·030029
 2008 01 02 17753·549988
 2008 01 03 60745.010010
 2008 01 04 7721.599976
 2008 01 07 20723.950012
 2008 01 08 59704.859985
 2008 01 09 18712·119995
 2008 01 10 68720.210022
 2008 01 11 41704.650024
 2008 01 14 26712·479980
 2008 01 15 99697·429993
 2008 01 16 71699·909973
 2008 01 17 68680.570007
 2008 01 18 33673.179993
 2008 01 22 48671·570007
 2008 01 23 90693·429993
 2008 01 24 7692·719971
 2008 01 25 16688.599976
 2008 01 28 34702.390015
 2008 01 29 27705.200012
 2008 01 30 89695.489990
 2008 01 31 38713·299988
 2008 02 01 51730·500000
 2008 02 04 7723·460022
 2008 02 05 71701·580017
 2008 02 06 88692.489990
 2008 02 07 18702.780029
 2008 02 08 80698·900024
 2008 02 11 34699·750000
 2008 02 12 79705.479980
 2008 02 13 80721.929993
 2008 02 14 22705.320007
 2008 02 15 86701·520020
 2008 02 19 47702·340027
 2008 02 20 5710.020020
 2008 02 21 33696·280029
 2008 02 22 58695.429993
 2008 02 25 57710·460022
 2008 02 26 88717.320007
 2008 02 27 39716·440002
 2008 02 28 6705·719971
 2008 02 29 96686·179993
 2008 03 03 47684.219971
 2008 03 04 89680.979980
 2008 03 05 13683·739990
 2008 03 06 76662.780029
 2008 03 07 28660·109985
 2008 03 10 60643·969971
 2008 03 11 85673.809998
 2008 03 12 37667·309998
 2008 03 13 98679·710022
 2008 03 14 51662·900024
 2008 03 17 53650.479980
 2008 03 18 40681·929993
 2008 03 19 53664.130005
 2008 03 20 88681·419983
 2008 03 24 74701·280029
 2008 03 25 74705·270020
 2008 03 26 11702.109985
 2008 03 27 22692·390015
 2008 03 28 30683·179993
 2008 03 31 51687·969971
 2008 04 01 17710.650024
 2008 04 02 27712·270020
 2008 04 03 28713·570007
 2008 04 04 10713·729980
 2008 04 07 39712·679993
 2008 04 08 5711·919983
 2008 04 09 98698.380005
 2008 04 10 13707·419983
 2008 04 11 72688·159973
 2008 04 14 80686·070007
 2008 04 15 99692.059998
 2008 04 16 48713.390015
 2008 04 17 35708·000000
 2008 04 18 3721·070007
 2008 04 21 10718·000000
 2008 04 22 28703·710022
 2008 04 23 72708·109985
 2008 04 24 50717·070007
 2008 04 25 40721·880005
 2008 04 28 91725.369995
 2008 04 29 52718·929993
 2008 04 30 20716·179993
 2008 05 01 19729.750000
 2008 05 02 0725·739990
 2008 05 05 70724·349976
 2008 05 06 40729·789978
 2008 05 07 5716.210022
 2008 05 08 43719·549988
 2008 05 09 44720.049988
 2008 05 12 59733.229980
 2008 05 13 78736·849976
 2008 05 14 32736·070007
 2008 05 15 19743.380005
 2008 05 16 53741.169983
 2008 05 19 46738·450012
 2008 05 20 6735.640015
 2008 05 21 63727.109985
 2008 05 22 22733.010010
 2008 05 23 41724·099976
 2008 05 27 27734.390015
 2008 05 28 71738·460022
 2008 05 29 92745·549988
 2008 05 30 18748·280029
 2008 06 02 84741·020020
 2008 06 03 63739.000000
 2008 06 04 13743.710022
 2008 06 05 59763.270020
 2008 06 06 88740·369995
 2008 06 09 81735.250000
 2008 06 10 61732.619995
 2008 06 11 72717.880005
 2008 06 12 79719.840027
 2008 06 13 96733.609985
 2008 06 16 36740.739990
 2008 06 17 87736·570007
 2008 06 18 19730.710022
 2008 06 19 1737·830017
 2008 06 20 62725.729980
 2008 06 23 62719.809998
 2008 06 24 95707·919983
 2008 06 25 16716.299988
 2008 06 26 92698.419983
 2008 06 27 78698.140015
 2008 06 30 22689·659973
 2008 07 01 85691.590027
 2008 07 02 99672.340027
 2008 07 03 42665·780029
 2008 07 07 35658.260010
 2008 07 08 76682·719971
 2008 07 09 85663.750000
 2008 07 10 85670·440002
 2008 07 11 0674·950012
 2008 07 14 85664.500000
 2008 07 15 75662.349976
 2008 07 16 64686·750000
 2008 07 17 3696·630005
 2008 07 18 29693·080017
 2008 07 21 19697·630005
 2008 07 22 60716·820007
 2008 07 23 57719·190002
 2008 07 24 54702·390015
 2008 07 25 93710.340027
 2008 07 28 81696.109985
 2008 07 29 0714.549988
 2008 07 30 29718.859985
 2008 07 31 96714·520020
 2008 08 01 58716.159973
 2008 08 04 95704.140015
 2008 08 05 47721·039978
 2008 08 06 56725·900024
 2008 08 07 47713·409973
 2008 08 08 31734·299988
 2008 08 11 28751.059998
 2008 08 12 20744.940002
 2008 08 13 30747·690002
 2008 08 14 19754·380005
 2008 08 15 15753·369995
 2008 08 18 66741·969971
 2008 08 19 14730.030029
 2008 08 20 98731.599976
 2008 08 21 79725.250000
 2008 08 22 94737·599976
 2008 08 25 31720.539978
 2008 08 26 31723.510010
 2008 08 27 13732·950012
 2008 08 28 29747.789978
 2008 08 29 37739.500000
 2008 09 02 5738·510010
 2008 09 03 36741.909973
 2008 09 04 21718.619995
 2008 09 05 13718·849976
 2008 09 08 33732.859985
 2008 09 09 92707·289978
 2008 09 10 45717·159973
 2008 09 11 67719·000000
 2008 09 12 54720·260010
 2008 09 15 51689·760010
 2008 09 16 3710·650024
 2008 09 17 30676·380005
 2008 09 18 30723·679993
 2008 09 19 7753.739990
 2008 09 22 19720.440002
 2008 09 23 58709·190002
 2008 09 24 49697·770020
 2008 09 25 79705·739990
 2008 09 26 45704·789978
 2008 09 29 34657.719971
 2008 09 30 25679·580017
 2008 10 01 10671.590027
 2008 10 02 54637·669983
 2008 10 03 64619.400024
 2008 10 06 94595.909973
 2008 10 07 71558·950012
 2008 10 08 48546.570007
 2008 10 09 79499·200012
 2008 10 10 19522.479980
 2008 10 13 55570·890015
 2008 10 14 53554·650024
 2008 10 15 37502.109985
 2008 10 16 90536.570007
 2008 10 17 82526·429993
 2008 10 20 18546.840027
 2008 10 21 18530·650024
 2008 10 22 18501·970001
 2008 10 23 95489·920013
 2008 10 24 18471·119995
 2008 10 27 30448·399994
 2008 10 28 41482.549988
 2008 10 29 63490·880005
 2008 10 30 55514·179993
 2008 10 31 4537·520020
 2008 11 03 23538·500000
 2008 11 04 82545.969971
 2008 11 05 54514·640015
 2008 11 06 97495.839996
 2008 11 07 51505.790009
 2008 11 10 69493.100006
 2008 11 11 65482·290009
 2008 11 12 90452.799988
 2008 11 13 38491·230011
 2008 11 14 70456.519989
 2008 11 17 63451.299988
 2008 11 18 90447·510010
 2008 11 19 23412·380005
 2008 11 20 53385.309998
 2008 11 21 49406.540009
 2008 11 24 29436.799988
 2008 11 25 67443·179993
 2008 11 26 12468·859985
 2008 11 28 48473.140015
 2008 12 01 64417.070007
 2008 12 02 58441.820007
 2008 12 03 67453·760010
 2008 12 04 10439.529999
 2008 12 05 75461·089996
 2008 12 08 11481·380005
 2008 12 09 61465·709991
 2008 12 10 12476·399994
 2008 12 11 70451.209991
 2008 12 12 62468·429993
 2008 12 15 65452·570007
 2008 12 16 53482·850006
 2008 12 17 80486.589996
 2008 12 18 74479.170013
 2008 12 19 71486.260010
 2008 12 22 59475·070007
 2008 12 23 62468.640015
 2008 12 24 36470·489990
 2008 12 26 99476·769989
 2008 12 29 80466·149994
 2008 12 30 98482·769989
 2008 12 31 60499·450012
 2009 01 02  94505.839996
 2009 01 05  92505·029999
 2009 01 06  94514.710022
 2009 01 07  85497.100006
 2009 01 08  24502.010010
 2009 01 09  94481.299988
 2009 01 12  81468·799988
 2009 01 13  72473·790009
 2009 01 14  83453.170013
 2009 01 15  13462·619995
 2009 01 16  17466.450012
 2009 01 20  10433.649994
 2009 01 21  91456.760010
 2009 01 22  99442.850006
 2009 01 23  84444·359985
 2009 01 26  12450.059998
 2009 01 27  92455.579987
 2009 01 28  27473·019989
 2009 01 29  87453·239990
 2009 01 30  16443·529999
 2009 02 02  55449.609985
 2009 02 03  97452·899994
 2009 02 04  58448·480011
 2009 02 05  84455.079987
 2009 02 06  74470·700012
 2009 02 09  35467.940002
 2009 02 10  54445·769989
 2009 02 11  5447·950012
 2009 02 12  69450·420013
 2009 02 13  92448.359985
 2009 02 17  57428.899994
 2009 02 18  91423.179993
 2009 02 19  82416.709991
 2009 02 20  42410·959991
 2009 02 23  74394·579987
 2009 02 24  80412.480011
 2009 02 25  84401·440002
 2009 02 26  86392.950012
 2009 02 27  35389.019989
 2009 03 02  35367.799988
 2009 03 03  69361.010010
 2009 03 04  50371.299988
 2009 03 05  98349.450012
 2009 03 06  45351.049988
 2009 03 09  56343.260010
 2009 03 10  83367.750000
 2009 03 11  44366.299988
 2009 03 12  21390·119995
 2009 03 13  88393·089996
 2009 03 16  62386·359985
 2009 03 17  80403·589996
 2009 03 18  3417.630005
 2009 03 19  36413.260010
 2009 03 20  86400.109985
 2009 03 23  38433·720001
 2009 03 24  51416·390015
 2009 03 25  92426.519989
 2009 03 26  82445.299988
 2009 03 27  74429·000000
 2009 03 30  56415·970001
 2009 03 31  77422.750000
 2009 04 01  99429.160004
 2009 04 02  69450.190002
 2009 04 03  29456.130005
 2009 04 06  35447·559998
 2009 04 07  12431.700012
 2009 04 08  31442.119995
 2009 04 09  8468.200012
 2009 04 13  34468.049988
 2009 04 14  23453.220001
 2009 04 15  91461.130005
 2009 04 16  57473·880005
 2009 04 17  69479.369995
 2009 04 20  57452·489990
 2009 04 21  6470·049988
 2009 04 22  63470.730011
 2009 04 23  59466·619995
 2009 04 24  63478.739990
 2009 04 27  57469·529999
 2009 04 28  39472·839996
 2009 04 29  48491·470001
 2009 04 30  18487.559998
 2009 05 01  51486·980011
 2009 05 04  23506.820007
 2009 05 05  5502.549988
 2009 05 06  21505·089996
 2009 05 07  20492.940002
 2009 05 08  77511·820007
 2009 05 11  25501.940002
 2009 05 12  99495.179993
 2009 05 13  20471·820007
 2009 05 14  91480·709991
 2009 05 15  26475.839996
 2009 05 18  1494·790009
 2009 05 19  33493·260010
 2009 05 20  76489.350006
 2009 05 21  52481·220001
 2009 05 22  4477.619995
 2009 05 26  65500.309998
 2009 05 27  70489.859985
 2009 05 28  74492.209991
 2009 05 29  6501·579987
 2009 06 01  49521.330017
 2009 06 02  37526.630005
 2009 06 03  84522.710022
 2009 06 04  34531·679993
 2009 06 05  41530.359985
 2009 06 08  64524·789978
 2009 06 09  2527·929993
 2009 06 10  39523.710022
 2009 06 11  22526·080017
 2009 06 12  65526.830017
 2009 06 15  73511·829987
 2009 06 16  94503·739990
 2009 06 17  99507·029999
 2009 06 18  76509.480011
 2009 06 19  64512.719971
 2009 06 22  2492·809998
 2009 06 23  4489·769989
 2009 06 24  61494.950012
 2009 06 25  72509.179993
 2009 06 26  87513.219971
 2009 06 29  93510·609985
 2009 06 30  9508·279999
 2009 07 01  13517.460022
 2009 07 02  0497.209991
 2009 07 06  48494.029999
 2009 07 07  30484·250000
 2009 07 08  34479·679993
 2009 07 09  16479·269989
 2009 07 10  76480·980011
 2009 07 13  65493·309998
 2009 07 14  2496·519989
 2009 07 15  35515.640015
 2009 07 16  9522·020020
 2009 07 17  75519.219971
 2009 07 20  13526.960022
 2009 07 21  83525·219971
 2009 07 22  2528.700012
 2009 07 23  49545.849976
 2009 07 24  85548.460022
 2009 07 27  10550.880005
 2009 07 28  38551·950012
 2009 07 29  98548·380005
 2009 07 30  62557·799988
 2009 07 31  92556.710022
 2009 08 03  23565·780029
 2009 08 04  62570.739990
 2009 08 05  13565.989990
 2009 08 06  29557.619995
 2009 08 07  90572·400024
 2009 08 10  4571·869995
 2009 08 11  33562·119995
 2009 08 12  46572·169983
 2009 08 13  93575.190002
 2009 08 14  10563.900024
 2009 08 17  41548.179993
 2009 08 18  94556.429993
 2009 08 19  16561·650024
 2009 08 20  94568·679993
 2009 08 21  80581·510010
 2009 08 24  48580.239990
 2009 08 25  65583.219971
 2009 08 26  93584·020020
 2009 08 27  21583·770020
 2009 08 28  9579·859985
 2009 08 31  71572·070007
 2009 09 01  71558·059998
 2009 09 02  57555·830017
 2009 09 03  2562·489990
 2009 09 04  91570·500000
 2009 09 08  16576.380005
 2009 09 09  7586·400024
 2009 09 10  77594.900024
 2009 09 11  7593·590027
 2009 09 14  41600.030029
 2009 09 15  15604.840027
 2009 09 16  10617·380005
 2009 09 17  25615·469971
 2009 09 18  82617.880005
 2009 09 21  51615.969971
 2009 09 22  1620.690002
 2009 09 23  77613.369995
 2009 09 24  4601.750000
 2009 09 25  9598·940002
 2009 09 28  75613·219971
 2009 09 29  20610·450012
 2009 09 30  94604.280029
 2009 10 01  7583·750000
 2009 10 02  84580.200012
 2009 10 05  35591·109985
 2009 10 06  65601.979980
 2009 10 07  91602·080017
 2009 10 08  2607.750000
 2009 10 09  30614·919983
 2009 10 12  55613·809998
 2009 10 13  29611·700012
 2009 10 14  29623·940002
 2009 10 15  34623.340027
 2009 10 16  26616.179993
 2009 10 19  15622.340027
 2009 10 20  92613·409973
 2009 10 21  6605·109985
 2009 10 22  67613.380005
 2009 10 23  68600.859985
 2009 10 26  40593.679993
 2009 10 27  27586·989990
 2009 10 28  91566·359985
 2009 10 29  33580.219971
 2009 10 30  49562·770020
 2009 11 02  4562·400024
 2009 11 03  35570.619995
 2009 11 04  78563·119995
 2009 11 05  19581·150024
 2009 11 06  67580·349976
 2009 11 09  63592.309998
 2009 11 10  99586·969971
 2009 11 11  76592.710022
 2009 11 12  74580·320007
 2009 11 13  61586.280029
 2009 11 16  13602·869995
 2009 11 17  69602·340027
 2009 11 18  7600·150024
 2009 11 19  44585.679993
 2009 11 20  66584·679993
 2009 11 23  76594·809998
 2009 11 24  72592.580017
 2009 11 25  49592·190002
 2009 11 27  26577.210022
 2009 11 30  95579·729980
 2009 12 01  0589·200012
 2009 12 02  39596·090027
 2009 12 03  87588·780029
 2009 12 04  52602·789978
 2009 12 07  49603.559998
 2009 12 08  1597.700012
 2009 12 09  69598.030029
 2009 12 10  98595.380005
 2009 12 11  0600.369995
 2009 12 14  49609.789978
 2009 12 15  15606.309998
 2009 12 16  8611.210022
 2009 12 17  59604.250000
 2009 12 18  21610·570007
 2009 12 21  95618·599976
 2009 12 22  82623·599976
 2009 12 23  59630·979980
 2009 12 24  79634.070007
 2009 12 28  4633.750000
 2009 12 29  46633·179993
 2009 12 30  55633.409973
 2009 12 31  12625·390015
 2010 01 04 59640·099976
 2010 01 05 51638·489990
 2010 01 06 30637.950012
 2010 01 07 32641·969971
 2010 01 08 6644.559998
 2010 01 11 70643·989990
 2010 01 12 91635.500000
 2010 01 13 77643.559998
 2010 01 14 12646.429993
 2010 01 15 6637·960022
 2010 01 19 68649·150024
 2010 01 20 10639.609985
 2010 01 21 74628.359985
 2010 01 22 83617.119995
 2010 01 25 18618.109985
 2010 01 26 19612.159973
 2010 01 27 9618.380005
 2010 01 28 52607·929993
 2010 01 29 24602·039978
 2010 02 01 16609·250000
 2010 02 02 62614.049988
 2010 02 03 88610.659973
 2010 02 04 92589.679993
 2010 02 05 41592·979980
 2010 02 08 2586·489990
 2010 02 09 92595.169983
 2010 02 10 52595.820007
 2010 02 11 55605.460022
 2010 02 12 23610·719971
 2010 02 16 88620.840027
 2010 02 17 63624·830017
 2010 02 18 46629.320007
 2010 02 19 44631·619995
 2010 02 22 28632.250000
 2010 02 23 6625.070007
 2010 02 24 28630·429993
 2010 02 25 10630.460022
 2010 02 26 86628.559998
 2010 03 01 87642·650024
 2010 03 02 38648·309998
 2010 03 03 89649.260010
 2010 03 04 63652.469971
 2010 03 05 37666·020020
 2010 03 08 39667·109985
 2010 03 09 75669.630005
 2010 03 10 85674·929993
 2010 03 11 15677·219971
 2010 03 12 19676·590027
 2010 03 15 89674.409973
 2010 03 16 2679.580017
 2010 03 17 0683.979980
 2010 03 18 91681·609985
 2010 03 19 73673.890015
 2010 03 22 89682.909973
 2010 03 23 1690·299988
 2010 03 24 93683·679993
 2010 03 25 98679.099976
 2010 03 26 47678·969971
 2010 03 29 48682·250000
 2010 03 30 88683.940002
 2010 03 31 56678·640015
 2010 04 01 0683.979980
 2010 04 05 98697·650024
 2010 04 06 63701.479980
 2010 04 07 68699·460022
 2010 04 08 0699·640015
 2010 04 09 33702.950012
 2010 04 12 32705.059998
 2010 04 13 78707.030029
 2010 04 14 22722·400024
 2010 04 15 59724·210022
 2010 04 16 32714·619995
 2010 04 19 54711.400024
 2010 04 20 66721·549988
 2010 04 21 9726·190002
 2010 04 22 26734.309998
 2010 04 23 91741·919983
 2010 04 26 58738.859985
 2010 04 27 38721·270020
 2010 04 28 3722·390015
 2010 04 29 8737.739990
 2010 04 30 48716.599976
 2010 05 03 29732.820007
 2010 05 04 74709.700012
 2010 05 05 49698.580017
 2010 05 06 11672.229980
 2010 05 07 87653·000000
 2010 05 10 79689·609985
 2010 05 11 83695.479980
 2010 05 12 47716·109985
 2010 05 13 45709·849976
 2010 05 14 79693·979980
 2010 05 17 4695·710022
 2010 05 18 83682·750000
 2010 05 19 60674.400024
 2010 05 20 63640.039978
 2010 05 21 32649.289978
 2010 05 24 69641·210022
 2010 05 25 12640·020020
 2010 05 26 44642·619995
 2010 05 27 11670·510010
 2010 05 28 79661·609985
 2010 06 01 9640.960022
 2010 06 02 59660·520020
 2010 06 03 9667.369995
 2010 06 04 15633.969971
 2010 06 07 82618·489990
 2010 06 08 72617·690002
 2010 06 09 21618.289978
 2010 06 10 1639·789978
 2010 06 11 88649·000000
 2010 06 14 70652·270020
 2010 06 15 67668·770020
 2010 06 16 89666·130005
 2010 06 17 9665.849976
 2010 06 18 66666·919983
 2010 06 21 89660·030029
 2010 06 22 53645.909973
 2010 06 23 51644·250000
 2010 06 24 98633.169983
 2010 06 25 58645·109985
 2010 06 28 94641·539978
 2010 06 29 45615.960022
 2010 06 30 29609.489990
 2010 07 01 67604.760010
 2010 07 02 37598·969971
 2010 07 06 49590.030029
 2010 07 07 47611·659973
 2010 07 08 36620·270020
 2010 07 09 33629.429993
 2010 07 12 44621·609985
 2010 07 13 64642.820007
 2010 07 14 8640.159973
 2010 07 15 57634.619995
 2010 07 16 36610·390015
 2010 07 19 20613.080017
 2010 07 20 54624.239990
 2010 07 21 9612·640015
 2010 07 22 58635·479980
 2010 07 23 76650.650024
 2010 07 26 66665.219971
 2010 07 27 15662.169983
 2010 07 28 66650.760010
 2010 07 29 20650·429993
 2010 07 30 65650.890015
 2010 08 02 26661·859985
 2010 08 03 41655·659973
 2010 08 04 65662.960022
 2010 08 05 94655·070007
 2010 08 06 16650·679993
 2010 08 09 91659·520020
 2010 08 10 50646·359985
 2010 08 11 22620·390015
 2010 08 12 86616·979980
 2010 08 13 46609.489990
 2010 08 16 37615·099976
 2010 08 17 44626.299988
 2010 08 18 61628·039978
 2010 08 19 65610.960022
 2010 08 20 13610.780029
 2010 08 23 79602.669983
 2010 08 24 93595·590027
 2010 08 25 27604·869995
 2010 08 26 93599·760010
 2010 08 27 70616.760010
 2010 08 30 55601.719971
 2010 08 31 40602·059998
 2010 09 01 13624·989990
 2010 09 02 88632.260010
 2010 09 03 49643·359985
 2010 09 07 35629·289978
 2010 09 08 37634.250000
 2010 09 09 25634.619995
 2010 09 10 0636.460022
 2010 09 13 70652.280029
 2010 09 14 53649·229980
 2010 09 15 2652·510010
 2010 09 16 58647·809998
 2010 09 17 25651·440002
 2010 09 20 73669.979980
 2010 09 21 63664·659973
 2010 09 22 99656.710022
 2010 09 23 8648·840027
 2010 09 24 35671·010010
 2010 09 27 76668.289978
 2010 09 28 24675·429993
 2010 09 29 50677.640015
 2010 09 30 3676·140015
 2010 10 01 35679.289978
 2010 10 04 56669·450012
 2010 10 05 7689.349976
 2010 10 06 63685.330017
 2010 10 07 61684.229980
 2010 10 08 48693.820007
 2010 10 11 62693·479980
 2010 10 12 30696.039978
 2010 10 13 96706.469971
 2010 10 14 74704·690002
 2010 10 15 21703.159973
 2010 10 18 40710.130005
 2010 10 19 11694·150024
 2010 10 20 35702·109985
 2010 10 21 15698·119995
 2010 10 22 58703·429993
 2010 10 25 99707·890015
 2010 10 26 55706.929993
 2010 10 27 1704·229980
 2010 10 28 70701·030029
 2010 10 29 79703·349976
 2010 11 01 87698.559998
 2010 11 02 61712.890015
 2010 11 03 89715·140015
 2010 11 04 96733.460022
 2010 11 05 4736·590027
 2010 11 08 2736.770020
 2010 11 09 54725·979980
 2010 11 10 19734·869995
 2010 11 11 7731.580017
 2010 11 12 55719.270020
 2010 11 15 27719.940002
 2010 11 16 41705.340027
 2010 11 17 22707.770020
 2010 11 18 77720.840027
 2010 11 19 96724·359985
 2010 11 22 83727·330017
 2010 11 23 99719.929993
 2010 11 24 49736.530029
 2010 11 26 75732.729980
 2010 11 29 87731·950012
 2010 11 30 14727.010010
 2010 12 01 78743.140015
 2010 12 02 1751.200012
 2010 12 03 24756·419983
 2010 12 06 66760.859985
 2010 12 07 96764·419983
 2010 12 08 36764·039978
 2010 12 09 87767.630005
 2010 12 10 82776.830017
 2010 12 13 59772.099976
 2010 12 14 69771·659973
 2010 12 15 96768.359985
 2010 12 16 11776.559998
 2010 12 17 50779.510010
 2010 12 20 13782·299988
 2010 12 21 94790·520020
 2010 12 22 29790.590027
 2010 12 23 73788·960022
 2010 12 27 6792.349976
 2010 12 28 51789.460022
 2010 12 29 36790·260010
 2010 12 30 62789.739990
 2010 12 31 9783·650024
 2011 01 03  62798.559998
 2011 01 04  59785.830017
 2011 01 05  73795·090027
 2011 01 06  13791.419983
 2011 01 07  44787·830017
 2011 01 10  46791.580017
 2011 01 11  88794·760010
 2011 01 12  28801.359985
 2011 01 13  42800.650024
 2011 01 14  74807·570007
 2011 01 18  13807·559998
 2011 01 19  94786.890015
 2011 01 20  26778·080017
 2011 01 21  43773.179993
 2011 01 24  79779.280029
 2011 01 25  73779.960022
 2011 01 26  90793·719971
 2011 01 27  78795.429993
 2011 01 28  44775·400024
 2011 01 31  52781.250000
 2011 02 01  52798.890015
 2011 02 02  30796.159973
 2011 02 03  90798·630005
 2011 02 04  45800.109985
 2011 02 07  57808·320007
 2011 02 08  75813·690002
 2011 02 09  21809.270020
 2011 02 10  91812·700012
 2011 02 11  73822·109985
 2011 02 14  11825.900024
 2011 02 15  72820.030029
 2011 02 16  50828.369995
 2011 02 17  96834·020020
 2011 02 18  66834·820007
 2011 02 22  97812·960022
 2011 02 23  12799.650024
 2011 02 24  44804.179993
 2011 02 25  89821.950012
 2011 02 28  79823.450012
 2011 03 01  90807·080017
 2011 03 02  62810·900024
 2011 03 03  55828.890015
 2011 03 04  24824.989990
 2011 03 07  20812·250000
 2011 03 08  18824.659973
 2011 03 09  66821·190002
 2011 03 10  65799.530029
 2011 03 11  67802.830017
 2011 03 14  7798·169983
 2011 03 15  46791.330017
 2011 03 16  56781.900024
 2011 03 17  18785·520020
 2011 03 18  47794·659973
 2011 03 21  46813·020020
 2011 03 22  82808·659973
 2011 03 23  86811.239990
 2011 03 24  83817·099976
 2011 03 25  41823·849976
 2011 03 28  46821·770020
 2011 03 29  9829·489990
 2011 03 30  85840.369995
 2011 03 31  32843.549988
 2011 04 01  83846·770020
 2011 04 04  49849.359985
 2011 04 05  46853.309998
 2011 04 06  44854.169983
 2011 04 07  48849.440002
 2011 04 08  95840.890015
 2011 04 11  85833.859985
 2011 04 12  27822·270020
 2011 04 13  22823·919983
 2011 04 14  59827.469971
 2011 04 15  46834·979980
 2011 04 18  57821.510010
 2011 04 19  13823.010010
 2011 04 20  80839.450012
 2011 04 21  99845.640015
 2011 04 25  34844·229980
 2011 04 26  52853·039978
 2011 04 27  20858·309998
 2011 04 28  38861.549988
 2011 04 29  84865·289978
 2011 05 02  95854·770020
 2011 05 03  68843·770020
 2011 05 04  82832·900024
 2011 05 05  57829·239990
 2011 05 06  25833·340027
 2011 05 09  35842.799988
 2011 05 10  75855.909973
 2011 05 11  28840·659973
 2011 05 12  48847.530029
 2011 05 13  60835·669983
 2011 05 16  86822·909973
 2011 05 17  98820.359985
 2011 05 18  96833.450012
 2011 05 19  6835.159973
 2011 05 20  9829·059998
 2011 05 23  92814·039978
 2011 05 24  25810·330017
 2011 05 25  61820·869995
 2011 05 26  64830·869995
 2011 05 27  61836·260010
 2011 05 31  17848·299988
 2011 06 01  37821·400024
 2011 06 02  95820·690002
 2011 06 03  80808.130005
 2011 06 06  78795.320007
 2011 06 07  73797.549988
 2011 06 08  70788·039978
 2011 06 09  49792.640015
 2011 06 10  41779·539978
 2011 06 13  31777·200012
 2011 06 14  84793.989990
 2011 06 15  93779.460022
 2011 06 16  61781·539978
 2011 06 17  0781.750000
 2011 06 20  56788.479980
 2011 06 21  64806·369995
 2011 06 22  21799.869995
 2011 06 23  92802·679993
 2011 06 24  31797·789978
 2011 06 27  36805.140015
 2011 06 28  27817·309998
 2011 06 29  45819·919983
 2011 06 30  76827.429993
 2011 07 01  10840.039978
 2011 07 05  11841·619995
 2011 07 06  21845.229980
 2011 07 07  87858.109985
 2011 07 08  12852·570007
 2011 07 11  29833.539978
 2011 07 12  10829.770020
 2011 07 13  83836·979980
 2011 07 14  91823·320007
 2011 07 15  64828.780029
 2011 07 18  23815.969971
 2011 07 19  8834.619995
 2011 07 20  23832.340027
 2011 07 21  21841.260010
 2011 07 22  99841.820007
 2011 07 25  30831.400024
 2011 07 26  8824.830017
 2011 07 27  32800·530029
 2011 07 28  1799.340027
 2011 07 29  44797.030029
 2011 08 01  73792·849976
 2011 08 02  54767.010010
 2011 08 03  16772·780029
 2011 08 04  70726·799988
 2011 08 05  66714.630005
 2011 08 08  69650·960022
 2011 08 09  57696·159973
 2011 08 10  51660.210022
 2011 08 11  65695·890015
 2011 08 12  83697·500000
 2011 08 15  62718.630005
 2011 08 16  56704·760010
 2011 08 17  68704·030029
 2011 08 18  28662.510010
 2011 08 19  95651·700012
 2011 08 22  80651·340027
 2011 08 23  2683.070007
 2011 08 24  61692·570007
 2011 08 25  42674.419983
 2011 08 26  42691·789978
 2011 08 29  16724.650024
 2011 08 30  63728.080017
 2011 08 31  18726.809998
 2011 09 01  85708·919983
 2011 09 02  87683.359985
 2011 09 06  40680.869995
 2011 09 07  59709·469971
 2011 09 08  79694.919983
 2011 09 09  14673.960022
 2011 09 12  25679·760010
 2011 09 13  28691.739990
 2011 09 14  19704·119995
 2011 09 15  23713.510010
 2011 09 16  74714.309998
 2011 09 19  15702·229980
 2011 09 20  23689.950012
 2011 09 21  65664.580017
 2011 09 22  69643.419983
 2011 09 23  30652·429993
 2011 09 26  35665.619995
 2011 09 27  14680·229980
 2011 09 28  16651·969971
 2011 09 29  13662·799988
 2011 09 30  25644.159973
 2011 10 03  71609.489990
 2011 10 04  47648·640015
 2011 10 05  27658·109985
 2011 10 06  87673·799988
 2011 10 07  62656.210022
 2011 10 10  19684·900024
 2011 10 11  58688.969971
 2011 10 12  39700·380005
 2011 10 13  37698·820007
 2011 10 14  13712·460022
 2011 10 17  20688·599976
 2011 10 18  27709·340027
 2011 10 19  71694·369995
 2011 10 20  36696.419983
 2011 10 21  51712.419983
 2011 10 24  19736·030029
 2011 10 25  65713·650024
 2011 10 26  20727·150024
 2011 10 27  14765·429993
 2011 10 28  8761·000000
 2011 10 31  44741·059998
 2011 11 01  21713.890015
 2011 11 02  97733·260010
 2011 11 03  16751·530029
 2011 11 04  59746·489990
 2011 11 07  21745.270020
 2011 11 08  12755·270020
 2011 11 09  85718.859985
 2011 11 10  84725.479980
 2011 11 11  26744·640015
 2011 11 14  98732·890015
 2011 11 15  84743.080017
 2011 11 16  21729·859985
 2011 11 17  68718·750000
 2011 11 18  16719.419983
 2011 11 21  8701.900024
 2011 11 22  94696.260010
 2011 11 23  4674.340027
 2011 11 25  57666·159973
 2011 11 28  77697·900024
 2011 11 29  54696.099976
 2011 11 30  16737.419983
 2011 12 01  31730.750000
 2011 12 02  33735·020020
 2011 12 05  77747·030029
 2011 12 06  10746.780029
 2011 12 07  77746·140015
 2011 12 08  47722.679993
 2011 12 09  62745.400024
 2011 12 12  17733·150024
 2011 12 13  58718.059998
 2011 12 14  12708·460022
 2011 12 15  36716·010010
 2011 12 16  95722·049988
 2011 12 19  62708.559998
 2011 12 20  48738.219971
 2011 12 21  48740.450012
 2011 12 22  24745.510010
 2011 12 23  2747·979980
 2011 12 27  98751·309998
 2011 12 28  75735.210022
 2011 12 29  13744·979980
 2011 12 30  15740·919983
 2012 01 03 32752·280029
 2012 01 04 15747.280029
 2012 01 05 91752.289978
 2012 01 06 65749·710022
 2012 01 09 44753.510010
 2012 01 10 96764.750000
 2012 01 11 17767.239990
 2012 01 12 39770·489990
 2012 01 13 54764·200012
 2012 01 17 67765·530029
 2012 01 18 71779.260010
 2012 01 19 50782.369995
 2012 01 20 4784·619995
 2012 01 23 3783.049988
 2012 01 24 60788.270020
 2012 01 25 36795·580017
 2012 01 26 65792·909973
 2012 01 27 5798·849976
 2012 01 30 16792.380005
 2012 01 31 60792·820007
 2012 02 01 30809·659973
 2012 02 02 98812.890015
 2012 02 03 95831·109985
 2012 02 06 11828·369995
 2012 02 07 19827·369995
 2012 02 08 34828.390015
 2012 02 09 80824.989990
 2012 02 10 0813·330017
 2012 02 13 76824.809998
 2012 02 14 86820·650024
 2012 02 15 76813.979980
 2012 02 16 65829.960022
 2012 02 17 70828·679993
 2012 02 21 56823.200012
 2012 02 22 16816.500000
 2012 02 23 71829.229980
 2012 02 24 95826·919983
 2012 02 27 69826.659973
 2012 02 28 56823.799988
 2012 02 29 4810·940002
 2012 03 01 70815·219971
 2012 03 02 75802·419983
 2012 03 05 77803.650024
 2012 03 06 77787·090027
 2012 03 07 39795.950012
 2012 03 08 50806·340027
 2012 03 09 87817.000000
 2012 03 12 28814.289978
 2012 03 13 72831.229980
 2012 03 14 93823.400024
 2012 03 15 17831·460022
 2012 03 16 21830·179993
 2012 03 19 63837·770020
 2012 03 20 32829.239990
 2012 03 21 23829.919983
 2012 03 22 42821·440002
 2012 03 23 30830.030029
 2012 03 26 15846.130005
 2012 03 27 88839.979980
 2012 03 28 6834·450012
 2012 03 29 19832.219971
 2012 03 30 18830.299988
 2012 04 02 17840.630005
 2012 04 03 49834·799988
 2012 04 04 97820.380005
 2012 04 05 42818.179993
 2012 04 09 43803.460022
 2012 04 10 35784.150024
 2012 04 11 60796.590027
 2012 04 12 12808·590027
 2012 04 13 22796·289978
 2012 04 16 52798.080017
 2012 04 17 26810.630005
 2012 04 18 79803·320007
 2012 04 19 36798.900024
 2012 04 20 12804·049988
 2012 04 23 39791·849976
 2012 04 24 17798·049988
 2012 04 25 91812.119995
 2012 04 26 54818.330017
 2012 04 27 69825·469971
 2012 04 30 27816.880005
 2012 05 01 20815·890015
 2012 05 02 39818·599976
 2012 05 03 10806.590027
 2012 05 04 36791.840027
 2012 05 07 78793.809998
 2012 05 08 57793·059998
 2012 05 09 81788·919983
 2012 05 10 92791.750000
 2012 05 11 47790·059998
 2012 05 14 20778·950012
 2012 05 15 26777.359985
 2012 05 16 71772.109985
 2012 05 17 35754·330017
 2012 05 18 66747.210022
 2012 05 21 14764.640015
 2012 05 22 74759·630005
 2012 05 23 72765·169983
 2012 05 24 58766.570007
 2012 05 25 39766·409973
 2012 05 29 26777.159973
 2012 05 30 15762·000000
 2012 05 31 84761·820007
 2012 06 01 21737·419983
 2012 06 04 78737.239990
 2012 06 05 46746.090027
 2012 06 06 56765·169983
 2012 06 07 3760·340027
 2012 06 08 5769.190002
 2012 06 11 72751.010010
 2012 06 12 12761.530029
 2012 06 13 55752.380005
 2012 06 14 7762.340027
 2012 06 15 24771.320007
 2012 06 18 16772·530029
 2012 06 19 72786·429993
 2012 06 20 10784·049988
 2012 06 21 59764·830017
 2012 06 22 55775.159973
 2012 06 25 71761·900024
 2012 06 26 64765.020020
 2012 06 27 59776.239990
 2012 06 28 43775·890015
 2012 06 29 97798.489990
 2012 07 02 44807·940002
 2012 07 03 29818·489990
 2012 07 05 16817.429993
 2012 07 06 20807·140015
 2012 07 09 52804·799988
 2012 07 10 3795·169983
 2012 07 11 39792·260010
 2012 07 12 33789·619995
 2012 07 13 11800·989990
 2012 07 16 35796·659973
 2012 07 17 98799·450012
 2012 07 18 55805.059998
 2012 07 19 74802.169983
 2012 07 20 9791·539978
 2012 07 23 7778.900024
 2012 07 24 32767·750000
 2012 07 25 14769.309998
 2012 07 26 30777·109985
 2012 07 27 4796·000000
 2012 07 30 31791.580017
 2012 07 31 33786.940002
 2012 08 01 31771·130005
 2012 08 02 51768·599976
 2012 08 03 47788.479980
 2012 08 06 55794·349976
 2012 08 07 68801·340027
 2012 08 08 37800.159973
 2012 08 09 0802.900024
 2012 08 10 32801.549988
 2012 08 13 22799.489990
 2012 08 14 74796·880005
 2012 08 15 33804·260010
 2012 08 16 39813·080017
 2012 08 17 1819·890015
 2012 08 20 0816·510010
 2012 08 21 15815·359985
 2012 08 22 75812.559998
 2012 08 23 35806·000000
 2012 08 24 78809.190002
 2012 08 27 41810.400024
 2012 08 28 67814.280029
 2012 08 29 82817.840027
 2012 08 30 96808·640015
 2012 08 31 29812.090027
 2012 09 04 65822·140015
 2012 09 05 23821.229980
 2012 09 06 67837.950012
 2012 09 07 25842·270020
 2012 09 10 44839·369995
 2012 09 11 65841.919983
 2012 09 12 29845.119995
 2012 09 13 96856·119995
 2012 09 14 4864·700012
 2012 09 17 40858·900024
 2012 09 18 44856.929993
 2012 09 19 38856·080017
 2012 09 20 71851.510010
 2012 09 21 3855.510010
 2012 09 24 1851.760010
 2012 09 25 69839.119995
 2012 09 26 96833.929993
 2012 09 27 38843.539978
 2012 09 28 13837.450012
 2012 10 01 33840.309998
 2012 10 02 54840.510010
 2012 10 03 49838.780029
 2012 10 04 16844.650024
 2012 10 05 0842·859985
 2012 10 08 44838.409973
 2012 10 09 70827.919983
 2012 10 10 75826·750000
 2012 10 11 64829·780029
 2012 10 12 93823·090027
 2012 10 15 56828·280029
 2012 10 16 77835.440002
 2012 10 17 43842·520020
 2012 10 18 51837.119995
 2012 10 19 90821.000000
 2012 10 22 35820.520020
 2012 10 23 82816.200012
 2012 10 24 94813·650024
 2012 10 25 77816.820007
 2012 10 26 87813.250000
 2012 10 31 51818.729980
 2012 11 01 21827.849976
 2012 11 02 50814.369995
 2012 11 05 96819·539978
 2012 11 06 43825·640015
 2012 11 07 58804·520020
 2012 11 08 66793·650024
 2012 11 09 49795·020020
 2012 11 12 77793·760010
 2012 11 13 56789.010010
 2012 11 14 5773.200012
 2012 11 15 60769.479980
 2012 11 16 98776.280029
 2012 11 19 89793·059998
 2012 11 20 75793.809998
 2012 11 21 66798·380005
 2012 11 23 74807·179993
 2012 11 26 59809·020020
 2012 11 27 6807.739990
 2012 11 28 31813·500000
 2012 11 29 1823·200012
 2012 11 30 90821.919983
 2012 12 03 57820.799988
 2012 12 04 42822·119995
 2012 12 05 96820·599976
 2012 12 06 34821.789978
 2012 12 07 8822.270020
 2012 12 10 12826.260010
 2012 12 11 4834.989990
 2012 12 12 65829·390015
 2012 12 13 66824·200012
 2012 12 14 79823·750000
 2012 12 17 95835.000000
 2012 12 18 84847·690002
 2012 12 19 63847.890015
 2012 12 20 5852.489990
 2012 12 21 62847.919983
 2012 12 24 15844.739990
 2012 12 26 55838·890015
 2012 12 27 80837.400024
 2012 12 28 25832·099976
 2012 12 31 11849·349976
 2013 01 02  24873.419983
 2013 01 03  15872.599976
 2013 01 04  27879.150024
 2013 01 07  46875·799988
 2013 01 08  77874·700012
 2013 01 09  49879·510010
 2013 01 10  38881·239990
 2013 01 11  19880·770020
 2013 01 14  45880.099976
 2013 01 15  45884·599976
 2013 01 16  52882·309998
 2013 01 17  58890.359985
 2013 01 18  85892.799988
 2013 01 22  89899·239990
 2013 01 23  88896.700012
 2013 01 24  12900.190002
 2013 01 25  78905.239990
 2013 01 28  96906.710022
 2013 01 29  91907.309998
 2013 01 30  56896.909973
 2013 01 31  32902·090027
 2013 02 01  3911·200012
 2013 02 04  29899·280029
 2013 02 05  92908·219971
 2013 02 06  78911.289978
 2013 02 07  73908.099976
 2013 02 08  96913·669983
 2013 02 11  44913·030029
 2013 02 12  71917·520020
 2013 02 13  94920.580017
 2013 02 14  12923.760010
 2013 02 15  62923.150024
 2013 02 19  96932·000000
 2013 02 20  79913·500000
 2013 02 21  21905·400024
 2013 02 22  23916.150024
 2013 02 25  56895·840027
 2013 02 26  65900·049988
 2013 02 27  91909·919983
 2013 02 28  26911·109985
 2013 03 01  86914·729980
 2013 03 04  16916·679993
 2013 03 05  18927.400024
 2013 03 06  97929.960022
 2013 03 07  40934·570007
 2013 03 08  20942.500000
 2013 03 11  20942.510010
 2013 03 12  86940.260010
 2013 03 13  1943.900024
 2013 03 14  89953.070007
 2013 03 15  42952.479980
 2013 03 18  69947.200012
 2013 03 19  75942.849976
 2013 03 20  61951·950012
 2013 03 21  52943·919983
 2013 03 22  46946·270020
 2013 03 25  94945·849976
 2013 03 26  99949·820007
 2013 03 27  44950·239990
 2013 03 28  42951·539978
 2013 04 01  15938·789978
 2013 04 02  92934.299988
 2013 04 03  39918.710022
 2013 04 04  9925.659973
 2013 04 05  19923.280029
 2013 04 08  51931·489990
 2013 04 09  79929.340027
 2013 04 10  20946.090027
 2013 04 11  13947·049988
 2013 04 12  15942.849976
 2013 04 15  34907·179993
 2013 04 16  78923.299988
 2013 04 17  28906·799988
 2013 04 18  47901.510010
 2013 04 19  99912.500000
 2013 04 22  6914.799988
 2013 04 23  22929·359985
 2013 04 24  34934·109985
 2013 04 25  92940.280029
 2013 04 26  55935.250000
 2013 04 29  75942·429993
 2013 04 30  90947.460022
 2013 05 01  57924·210022
 2013 05 02  2939·849976
 2013 05 03  95954·419983
 2013 05 06  52959·799988
 2013 05 07  64967.820007
 2013 05 08  46970·409973
 2013 05 09  12966.260010
 2013 05 10  83975·159973
 2013 05 13  7973·789978
 2013 05 14  12985·960022
 2013 05 15  85988·539978
 2013 05 16  72985·340027
 2013 05 17  5996·280029
 2013 05 20  51997·979980
 2013 05 21  94998·780029
 2013 05 22  31982.260010
 2013 05 23  1984·280029
 2013 05 24  39984·280029
 2013 05 28  46997·349976
 2013 05 29  97986·960022
 2013 05 30  66994·429993
 2013 05 31  75984·150024
 2013 06 03  72990·530029
 2013 06 04  35981.969971
 2013 06 05  94968.159973
 2013 06 06  86979.460022
 2013 06 07  30987.619995
 2013 06 10  31992·669983
 2013 06 11  2981.450012
 2013 06 12  21972·309998
 2013 06 13  1989.690002
 2013 06 14  99981.380005
 2013 06 17  37987.840027
 2013 06 18  56999.989990
 2013 06 19  91986·500000
 2013 06 20  76960.520020
 2013 06 21  66963.679993
 2013 06 24  91951·049988
 2013 06 25  33961·260010
 2013 06 26  26963.830017
 2013 06 27  84979.919983
 2013 06 28  52977.479980
 2013 07 01  82989.840027
 2013 07 02  36989.469971
 2013 07 03  10991.130005
 2013 07 05  891005·390015
 2013 07 08  211009·250000
 2013 07 09  191018.049988
 2013 07 10  881020·419983
 2013 07 11  781033.180054
 2013 07 12  561036·520020
 2013 07 15  131043.300049
 2013 07 16  881038.750000
 2013 07 17  181042.530029
 2013 07 18  191050.270020
 2013 07 19  811050·479980
 2013 07 22  31053·410034
 2013 07 23  361052·199951
 2013 07 24  661043.829956
 2013 07 25  111054·180054
 2013 07 26  531048·510010
 2013 07 29  821040.660034
 2013 07 30  791043·510010
 2013 07 31  161045.260010
 2013 08 01  811059·880005
 2013 08 02  301059·859985
 2013 08 05  651063.010010
 2013 08 06  341052·140015
 2013 08 07  571044.339966
 2013 08 08  821049.469971
 2013 08 09  551048.400024
 2013 08 12  271053.670044
 2013 08 13  761051·989990
 2013 08 14  631047.800049
 2013 08 15  61027.609985
 2013 08 16  831024.300049
 2013 08 19  551013·250000
 2013 08 20  231028·569946
 2013 08 21  01021·580017
 2013 08 22  151036·199951
 2013 08 23  401038·239990
 2013 08 26  381038·469971
 2013 08 27  431013.489990
 2013 08 28  621016.500000
 2013 08 29  991026.939941
 2013 08 30  71010·900024
 2013 09 03  671016.260010
 2013 09 04  861025·579956
 2013 09 05  271028.689941
 2013 09 06  571029.550049
 2013 09 09  291046·079956
 2013 09 10  751055.719971
 2013 09 11  421055.339966
 2013 09 12  381048.479980
 2013 09 13  91053·979980
 2013 09 16  421056.250000
 2013 09 17  901066·390015
 2013 09 18  251076.969971
 2013 09 19  161075.270020
 2013 09 20  241072·829956
 2013 09 23  381072.130005
 2013 09 24  191074·680054
 2013 09 25  791073·510010
 2013 09 26  851078·410034
 2013 09 27  821074·189941
 2013 09 30  451073·790039
 2013 10 01  571087·430054
 2013 10 02  131082·550049
 2013 10 03  401070.900024
 2013 10 04  531078.250000
 2013 10 07  311065.790039
 2013 10 08  201047.260010
 2013 10 09  561043.459961
 2013 10 10  181069.500000
 2013 10 11  71084.310059
 2013 10 14  451090·300049
 2013 10 15  01079.619995
 2013 10 16  421092·420044
 2013 10 17  171102·270020
 2013 10 18  491114.770020
 2013 10 21  651112.479980
 2013 10 22  491115.630005
 2013 10 23  181110·930054
 2013 10 24  221118·849976
 2013 10 25  721118·339966
 2013 10 28  911117·969971
 2013 10 29  911121·069946
 2013 10 30  761105.500000
 2013 10 31  631100.150024
 2013 11 01  411095.670044
 2013 11 04  431108·280029
 2013 11 05  481103·589966
 2013 11 06  81098.630005
 2013 11 07  21079·089966
 2013 11 08  61099·969971
 2013 11 11  21101·500000
 2013 11 12  21101.469971
 2013 11 13  971112·180054
 2013 11 14  361111.439941
 2013 11 15  261116.199951
 2013 11 18  631107·290039
 2013 11 19  781101.380005
 2013 11 20  141099.790039
 2013 11 21  331119·619995
 2013 11 22  361124·920044
 2013 11 25  191124·719971
 2013 11 26  481134.530029
 2013 11 27  601141.329956
 2013 11 29  901142·890015
 2013 12 02  221129·119995
 2013 12 03  701123.780029
 2013 12 04  701121.380005
 2013 12 05  181122.469971
 2013 12 06  121131.380005
 2013 12 09  351129.459961
 2013 12 10  521119·689941
 2013 12 11  401101.500000
 2013 12 12  391103.270020
 2013 12 13  251107·050049
 2013 12 16  171119.849976
 2013 12 17  11118·890015
 2013 12 18  781133.719971
 2013 12 19  481125·449951
 2013 12 20  51146.469971
 2013 12 23  681157.219971
 2013 12 24  301161.800049
 2013 12 26  341162.650024
 2013 12 27  781161.089966
 2013 12 30  371160·589966
 2013 12 31  201163.640015
 2014 01 02 411150·719971
 2014 01 03 231156.089966
 2014 01 06 271147.160034
 2014 01 07 991157.630005
 2014 01 08 491157·459961
 2014 01 09 541158·349976
 2014 01 10 811164.530029
 2014 01 13 411148.089966
 2014 01 14 661163.430054
 2014 01 15 91171·349976
 2014 01 16 691173·130005
 2014 01 17 491168.430054
 2014 01 21 241175·719971
 2014 01 22 501181·290039
 2014 01 23 851172·400024
 2014 01 24 451144·130005
 2014 01 27 781127.729980
 2014 01 28 651138·239990
 2014 01 29 481122.449951
 2014 01 30 831139·359985
 2014 01 31 111130.880005
 2014 02 03 681094·579956
 2014 02 04 31102.839966
 2014 02 05 351093.589966
 2014 02 06 291103·930054
 2014 02 07 951116·550049
 2014 02 10 171118.729980
 2014 02 11 41129.160034
 2014 02 12 641132.540039
 2014 02 13 111147.790039
 2014 02 14 871149·209961
 2014 02 18 141161·479980
 2014 02 19 731149.069946
 2014 02 20 31162.119995
 2014 02 21 301164.630005
 2014 02 24 151174·550049
 2014 02 25 361173·949951
 2014 02 26 831181.719971
 2014 02 27 901187.939941
 2014 02 28 841183.030029
 2014 03 03 611176.359985
 2014 03 04 901208·650024
 2014 03 05 381205.910034
 2014 03 06 201204.540039
 2014 03 07 801203.319946
 2014 03 10 871200.540039
 2014 03 11 671187·050049
 2014 03 12 501191.369995
 2014 03 13 491176·739990
 2014 03 14 611181.410034
 2014 03 17 961188.229980
 2014 03 18 221205·040039
 2014 03 19 491195·660034
 2014 03 20 261198·969971
 2014 03 21 691193.729980
 2014 03 24 131178.229980
 2014 03 25 881178.050049
 2014 03 26 191155.489990
 2014 03 27 561151.439941
 2014 03 28 231151·810059
 2014 03 31 961173.040039
 2014 04 01 31188.699951
 2014 04 02 511192·810059
 2014 04 03 781181.119995
 2014 04 04 311153.380005
 2014 04 07 661135·780029
 2014 04 08 721144·239990
 2014 04 09 281159·959961
 2014 04 10 751127.660034
 2014 04 11 211111·439941
 2014 04 14 641115·349976
 2014 04 15 471119.489990
 2014 04 16 331131·770020
 2014 04 17 51137·900024
 2014 04 21 961142·310059
 2014 04 22 381155·609985
 2014 04 23 381147·079956
 2014 04 24 831144·349976
 2014 04 25 631123·030029
 2014 04 28 241117.060059
 2014 04 29 461120.829956
 2014 04 30 411126.859985
 2014 05 01 831125.969971
 2014 05 02 571128·800049
 2014 05 05 391126.300049
 2014 05 06 921108.010010
 2014 05 07 01108.550049
 2014 05 08 121097.430054
 2014 05 09 231107.219971
 2014 05 12 751133.650024
 2014 05 13 841121.160034
 2014 05 14 891103·140015
 2014 05 15 301095·989990
 2014 05 16 531102.910034
 2014 05 19 291114.430054
 2014 05 20 131097·900024
 2014 05 21 171103.630005
 2014 05 22 121113.869995
 2014 05 23 541126.189941
 2014 05 27 361142·199951
 2014 05 28 661136.680054
 2014 05 29 661140.069946
 2014 05 30 21134.500000
 2014 06 02 311128·900024
 2014 06 03 821126·150024
 2014 06 04 541131.219971
 2014 06 05 441153·939941
 2014 06 06 11165.209961
 2014 06 09 981175·880005
 2014 06 10 371172·709961
 2014 06 11 731166·709961
 2014 06 12 701159.400024
 2014 06 13 701162.680054
 2014 06 16 41166.819946
 2014 06 17 91176·619995
 2014 06 18 881183·130005
 2014 06 19 811184.030029
 2014 06 20 671188.430054
 2014 06 23 961184.949951
 2014 06 24 311173.239990
 2014 06 25 351182·680054
 2014 06 26 651180.709961
 2014 06 27 21189.500000
 2014 06 30 01192.959961
 2014 07 01 661205·949951
 2014 07 02 611199·500000
 2014 07 03 221208·150024
 2014 07 07 191186.739990
 2014 07 08 301172·150024
 2014 07 09 411173.810059
 2014 07 10 751161·859985
 2014 07 11 391159.930054
 2014 07 14 81167.209961
 2014 07 15 201153·810059
 2014 07 16 51151·550049
 2014 07 17 361133·599976
 2014 07 18 81151.609985
 2014 07 21 351146·660034
 2014 07 22 811156.150024
 2014 07 23 101158.109985
 2014 07 24 601156·260010
 2014 07 25 491144·719971
 2014 07 28 981139·500000
 2014 07 29 861141.640015
 2014 07 30 221146·569946
 2014 07 31 501120·069946
 2014 08 01 751114·859985
 2014 08 04 151124.819946
 2014 08 05 741121.560059
 2014 08 06 501125·550049
 2014 08 07 551119·760010
 2014 08 08 711131.349976
 2014 08 11 251141.930054
 2014 08 12 881133·030029
 2014 08 13 91141·780029
 2014 08 14 571143·339966
 2014 08 15 41141·650024
 2014 08 18 271158.400024
 2014 08 19 291162·469971
 2014 08 20 961157.510010
 2014 08 21 701160.030029
 2014 08 22 541160.339966
 2014 08 25 351165·219971
 2014 08 26 391175.170044
 2014 08 27 31172·709961
 2014 08 28 821165.949951
 2014 08 29 721174·349976
 2014 09 02 621179.469971
 2014 09 03 111172·199951
 2014 09 04 501167.209961
 2014 09 05 81170·130005
 2014 09 08 651172.310059
 2014 09 09 241158·500000
 2014 09 10 191164·989990
 2014 09 11 381172.339966
 2014 09 12 731160.609985
 2014 09 15 01146·520020
 2014 09 16 791150.969971
 2014 09 17 801153.890015
 2014 09 18 371159.270020
 2014 09 19 201146.920044
 2014 09 22 411129·359985
 2014 09 23 801118·719971
 2014 09 24 321128.310059
 2014 09 25 911110·239990
 2014 09 26 451119·329956
 2014 09 29 51117·910034
 2014 09 30 591101·680054
 2014 10 01 441085.410034
 2014 10 02 511096·380005
 2014 10 03 511104.739990
 2014 10 06 431094.650024
 2014 10 07 371076.310059
 2014 10 08 501097·119995
 2014 10 09 351067.989990
 2014 10 10 341053·319946
 2014 10 13 501049.300049
 2014 10 14 531061·599976
 2014 10 15 41072·449951
 2014 10 16 81086·109985
 2014 10 17 901082.329956
 2014 10 20 981094.969971
 2014 10 21 241112.849976
 2014 10 22 651096.869995
 2014 10 23 901116.489990
 2014 10 24 481118·819946
 2014 10 27 921117·479980
 2014 10 28 301149.449951
 2014 10 29 51146.369995
 2014 10 30 911155.770020
 2014 10 31 251173.510010
 2014 11 03 551170.199951
 2014 11 04 181165·420044
 2014 11 05 411167.069946
 2014 11 06 681171·859985
 2014 11 07 141173.319946
 2014 11 10 341179.569946
 2014 11 11 341179.959961
 2014 11 12 911186.469971
 2014 11 13 71175·420044
 2014 11 14 861173.810059
 2014 11 17 341164.229980
 2014 11 18 871170·280029
 2014 11 19 611157.689941
 2014 11 20 301170.750000
 2014 11 21 291172·420044
 2014 11 24 751186.939941
 2014 11 25 251186.329956
 2014 11 26 481190·619995
 2014 11 28 311173·229980
 2014 12 01 01154·050049
 2014 12 02 751168·449951
 2014 12 03 471179·010010
 2014 12 04 791173·010010
 2014 12 05 301182·430054
 2014 12 08 111167·209961
 2014 12 09 581188·060059
 2014 12 10 351161·859985
 2014 12 11 601166.959961
 2014 12 12 591152·439941
 2014 12 15 371140.300049
 2014 12 16 871139.369995
 2014 12 17 91174·839966
 2014 12 18 691192·160034
 2014 12 19 671195.959961
 2014 12 22 481201·859985
 2014 12 23 221202·439941
 2014 12 24 161206.780029
 2014 12 26 541215.209961
 2014 12 29 571219.109985
 2014 12 30 661213.050049
 2014 12 31 11204·699951
 2015 01 02  301198·800049
 2015 01 05  751181·349976
 2015 01 06  371161·310059
 2015 01 07  491175.969971
 2015 01 08  511196·130005
 2015 01 09  911185·680054
 2015 01 12  541180.089966
 2015 01 13  111180.640015
 2015 01 14  991177·060059
 2015 01 15  181154.709961
 2015 01 16  601176.650024
 2015 01 20  621170.250000
 2015 01 21  811166·250000
 2015 01 22  931190.369995
 2015 01 23  251188.930054
 2015 01 26  31200·739990
 2015 01 27  281194.660034
 2015 01 28  801175·119995
 2015 01 29  431190·180054
 2015 01 30  581165.390015
 2015 02 02  961175·510010
 2015 02 03  661196·989990
 2015 02 04  331191.439941
 2015 02 05  781208·709961
 2015 02 06  691205·459961
 2015 02 09  641195.829956
 2015 02 10  391203.180054
 2015 02 11  391201.550049
 2015 02 12  511216·270020
 2015 02 13  121223·130005
 2015 02 17  311225·010010
 2015 02 18  411227·949951
 2015 02 19  761227.910034
 2015 02 20  741231.790039
 2015 02 23  21231·829956
 2015 02 24  91233·979980
 2015 02 25  991235·099976
 2015 02 26  361239·109985
 2015 02 27  721233.369995
 2015 03 02  941242.619995
 2015 03 03  11234·760010
 2015 03 04  121230·729980
 2015 03 05  851234.310059
 2015 03 06  711217.520020
 2015 03 09  911223.589966
 2015 03 10  401208·469971
 2015 03 11  101215·780029
 2015 03 12  401236.640015
 2015 03 13  991232.140015
 2015 03 16  831239.780029
 2015 03 17  401242·229980
 2015 03 18  271252·140015
 2015 03 19  821254·859985
 2015 03 20  281266.369995
 2015 03 23  961264·709961
 2015 03 24  831263.459961
 2015 03 25  221233.849976
 2015 03 26  881231.989990
 2015 03 27  221240·410034
 2015 03 30  821257.800049
 2015 03 31  251252·770020
 2015 04 01  21251.709961
 2015 04 02  851255.660034
 2015 04 06  261260.540039
 2015 04 07  231253·359985
 2015 04 08  311262.709961
 2015 04 09  821259.109985
 2015 04 10  391264·770020
 2015 04 13  731265.589966
 2015 04 14  651265·349976
 2015 04 15  301275·349976
 2015 04 16  721272.900024
 2015 04 17  561251·859985
 2015 04 20  161264·920044
 2015 04 21  741264.150024
 2015 04 22  01265·479980
 2015 04 23  791271·540039
 2015 04 24  211267·540039
 2015 04 27  841252.699951
 2015 04 28  231259.359985
 2015 04 29  731246·949951
 2015 04 30  441220.130005
 2015 05 01  521228.109985
 2015 05 04  681233.219971
 2015 05 05  951215·420044
 2015 05 06  731219.359985
 2015 05 07  991225·540039
 2015 05 08  841234·930054
 2015 05 11  281235.829956
 2015 05 12  201233·130005
 2015 05 13  681232.280029
 2015 05 14  471245.109985
 2015 05 15  761243.949951
 2015 05 18  241257.520020
 2015 05 19  291255.660034
 2015 05 20  571257·739990
 2015 05 21  731256.739990
 2015 05 22  471252·219971
 2015 05 26  761238.760010
 2015 05 27  401254.359985
 2015 05 28  751253·099976
 2015 05 29  771246.530029
 2015 06 01  271249.619995
 2015 06 02  451251.800049
 2015 06 03  621264·579956
 2015 06 04  271251.290039
 2015 06 05  281261.010010
 2015 06 08  491253·699951
 2015 06 09  431249.660034
 2015 06 10  351266·930054
 2015 06 11  471268.920044
 2015 06 12  521265.020020
 2015 06 15  491261.040039
 2015 06 16  641269.530029
 2015 06 17  781268·329956
 2015 06 18  791284.680054
 2015 06 19  351284.660034
 2015 06 22  11292·390015
 2015 06 23  411295·800049
 2015 06 24  801283·920044
 2015 06 25  851283.280029
 2015 06 26  611279.800049
 2015 06 29  791246.750000
 2015 06 30  321253.949951
 2015 07 01  41256·400024
 2015 07 02  791248.260010
 2015 07 06  621246·959961
 2015 07 07  341248·050049
 2015 07 08  251228·959961
 2015 07 09  201234.150024
 2015 07 10  841252.020020
 2015 07 13  111265·349976
 2015 07 14  31273·329956
 2015 07 15  721264·520020
 2015 07 16  641272·829956
 2015 07 17  151267.089966
 2015 07 20  211260.219971
 2015 07 21  461254.569946
 2015 07 22  461258·349976
 2015 07 23  201244·969971
 2015 07 24  851225·989990
 2015 07 27  821214.609985
 2015 07 28  01224·599976
 2015 07 29  261229.599976
 2015 07 30  261232.069946
 2015 07 31  421238.680054
 2015 08 03  191231·790039
 2015 08 04  611228·849976
 2015 08 05  21231·750000
 2015 08 06  131215.849976
 2015 08 07  221206·900024
 2015 08 10  731222·670044
 2015 08 11  941211·140015
 2015 08 12  91208·979980
 2015 08 13  551204·739990
 2015 08 14  381212.689941
 2015 08 17  91225·089966
 2015 08 18  681214.890015
 2015 08 19  851202.979980
 2015 08 20  561172.520020
 2015 08 21  781156·790039
 2015 08 24  521111·689941
 2015 08 25  71104.099976
 2015 08 26  531132.189941
 2015 08 27  581153.609985
 2015 08 28  501162.910034
 2015 08 31  401159.449951
 2015 09 01  801128.050049
 2015 09 02  311146·030029
 2015 09 03  741145·150024
 2015 09 04  291136.170044
 2015 09 08  111161.760010
 2015 09 09  31148·229980
 2015 09 10  621153·030029
 2015 09 11  421157·790039
 2015 09 14  471153.500000
 2015 09 15  61166·000000
 2015 09 16  781175·199951
 2015 09 17  741180·689941
 2015 09 18  131163·349976
 2015 09 21  961161.089966
 2015 09 22  81143.030029
 2015 09 23  431140·050049
 2015 09 24  601137.540039
 2015 09 25  561122.790039
 2015 09 28  661090.569946
 2015 09 29  951083.910034
 2015 09 30  641100.689941
 2015 10 01  911097.550049
 2015 10 02  901114·119995
 2015 10 05  971141·640015
 2015 10 06  241133.689941
 2015 10 07  341152·599976
 2015 10 08  421163·239990
 2015 10 09  441165·359985
 2015 10 12  661164.400024
 2015 10 13  411147.839966
 2015 10 14  111136·969971
 2015 10 15  561162·770020
 2015 10 16  401162.310059
 2015 10 19  931164·300049
 2015 10 20  101163·270020
 2015 10 21  761144·949951
 2015 10 22  221154.520020
 2015 10 23  981166.060059
 2015 10 26  761159.500000
 2015 10 27  741145.290039
 2015 10 28  131178·719971
 2015 10 29  871165.630005
 2015 10 30  721161·859985
 2015 11 02  431186.089966
 2015 11 03  361191·579956
 2015 11 04  171190·380005
 2015 11 05  861190.689941
 2015 11 06  41199.750000
 2015 11 09  441184.430054
 2015 11 10  691187·699951
 2015 11 11  311178·069946
 2015 11 12  991154·810059
 2015 11 13  111146.550049
 2015 11 16  501156.079956
 2015 11 17  451153.209961
 2015 11 18  981171.750000
 2015 11 19  381166.729980
 2015 11 20  911175.150024
 2015 11 23  911180.359985
 2015 11 24  961188·810059
 2015 11 25  501198·020020
 2015 11 27  501202.380005
 2015 11 30  561198·109985
 2015 12 01  111204.160034
 2015 12 02  971191.689941
 2015 12 03  81170·569946
 2015 12 04  541183.400024
 2015 12 07  881164·300049
 2015 12 08  551159·400024
 2015 12 09  711145.869995
 2015 12 10  221149.020020
 2015 12 11  951123.609985
 2015 12 14  241115·859985
 2015 12 15  711131.550049
 2015 12 16  241148.969971
 2015 12 17  271135.359985
 2015 12 18  301121·020020
 2015 12 21  651127·739990
 2015 12 22  471137.689941
 2015 12 23  41152·819946
 2015 12 24  231154·760010
 2015 12 28  341148.209961
 2015 12 29  41160·520020
 2015 12 30  681149·640015
 2015 12 31  791135.890015
 2016 01 04 861108·619995
 2016 01 05 331110.439941
 2016 01 06 891094·369995
 2016 01 07 971064·569946
 2016 01 08 511046.199951
 2016 01 11 971041.900024
 2016 01 12 621044·699951
 2016 01 13 41010·190002
 2016 01 14 861025.670044
 2016 01 15 841007.719971
 2016 01 19 6994.869995
 2016 01 20 49999.309998
 2016 01 21 74997·340027
 2016 01 22 61020.659973
 2016 01 25 64997.369995
 2016 01 26 81017.969971
 2016 01 27 201002·750000
 2016 01 28 21003·270020
 2016 01 29 61035·380005
 2016 02 01 821032·390015
 2016 02 02 561008·840027
 2016 02 03 351010.299988
 2016 02 04 261014.789978
 2016 02 05 95985.619995
 2016 02 08 40969.340027
 2016 02 09 91963.900024
 2016 02 10 43963.479980
 2016 02 11 98953.719971
 2016 02 12 51971.989990
 2016 02 16 85995.799988
 2016 02 17 11011·130005
 2016 02 18 671004.710022
 2016 02 19 981010.010010
 2016 02 22 551021.739990
 2016 02 23 701012·150024
 2016 02 24 21022.080017
 2016 02 25 121031·579956
 2016 02 26 621037·180054
 2016 02 29 431033.900024
 2016 03 01 291054·489990
 2016 03 02 501065.670044
 2016 03 03 951076·050049
 2016 03 04 401081·930054
 2016 03 07 971094.150024
 2016 03 08 921067·880005
 2016 03 09 671072.770020
 2016 03 10 41063·989990
 2016 03 11 821087·560059
 2016 03 14 461084.250000
 2016 03 15 151066.670044
 2016 03 16 61074·510010
 2016 03 17 851091.250000
 2016 03 18 441101.670044
 2016 03 21 31098·579956
 2016 03 22 391097·339966
 2016 03 23 301075.699951
 2016 03 24 411079.540039
 2016 03 28 191080.229980
 2016 03 29 221109.079956
 2016 03 30 691110.439941
 2016 03 31 211114.030029
 2016 04 01 751117·680054
 2016 04 04 991108·540039
 2016 04 05 771095.849976
 2016 04 06 881108.810059
 2016 04 07 91092·790039
 2016 04 08 401097.310059
 2016 04 11 531094·339966
 2016 04 12 761105.709961
 2016 04 13 851129.930054
 2016 04 14 381128.589966
 2016 04 15 241130·920044
 2016 04 18 401139.280029
 2016 04 19 891140.229980
 2016 04 20 131142·290039
 2016 04 21 401135·770020
 2016 04 22 621146.689941
 2016 04 25 351138.099976
 2016 04 26 91150.729980
 2016 04 27 771154.150024
 2016 04 28 491140.400024
 2016 04 29 621130·849976
 2016 05 02 961140·920044
 2016 05 03 331121.760010
 2016 05 04 331113.130005
 2016 05 05 301107.949951
 2016 05 06 661114.719971
 2016 05 09 361118·250000
 2016 05 10 701128.829956
 2016 05 11 301114.739990
 2016 05 12 401108·599976
 2016 05 13 361102·439941
 2016 05 16 421116·209961
 2016 05 17 731097.680054
 2016 05 18 611102.949951
 2016 05 19 71094.780029
 2016 05 20 551112.280029
 2016 05 23 971111.369995
 2016 05 24 991135·310059
 2016 05 25 501141·020020
 2016 05 26 411139.750000
 2016 05 27 661150·449951
 2016 05 31 481154.790039
 2016 06 01 911163.040039
 2016 06 02 571170·579956
 2016 06 03 671164·130005
 2016 06 06 261176.869995
 2016 06 07 801179·969971
 2016 06 08 841188·949951
 2016 06 09 121181·199951
 2016 06 10 791163.930054
 2016 06 13 921150.699951
 2016 06 14 291147·819946
 2016 06 15 411149·300049
 2016 06 16 751148·189941
 2016 06 17 281144.699951
 2016 06 20 241157·699951
 2016 06 21 161153·869995
 2016 06 22 81148.969971
 2016 06 23 131172.219971
 2016 06 24 261127.540039
 2016 06 27 241089·650024
 2016 06 28 981107·300049
 2016 06 29 981131.619995
 2016 06 30 151151·920044
 2016 07 01 791156.770020
 2016 07 05 881139.449951
 2016 07 06 571147·329956
 2016 07 07 981149.760010
 2016 07 08 181177·359985
 2016 07 11 481190·030029
 2016 07 12 921205.890015
 2016 07 13 81201.160034
 2016 07 14 51202·170044
 2016 07 15 721205.310059
 2016 07 18 281207.910034
 2016 07 19 11200.449951
 2016 07 20 271209·739990
 2016 07 21 791203.859985
 2016 07 22 151212·890015
 2016 07 25 581209.819946
 2016 07 26 971216·859985
 2016 07 27 131218.930054
 2016 07 28 281217.329956
 2016 07 29 861219·939941
 2016 08 01 541219·119995
 2016 08 02 431202·349976
 2016 08 03 681212·729980
 2016 08 04 181213.760010
 2016 08 05 591231·300049
 2016 08 08 641230.420044
 2016 08 09 601231·739990
 2016 08 10 81223.270020
 2016 08 11 11229·119995
 2016 08 12 951229.819946
 2016 08 15 561241.859985
 2016 08 16 401231·130005
 2016 08 17 931227·680054
 2016 08 18 791236.849976
 2016 08 19 291236.770020
 2016 08 22 191239.739990
 2016 08 23 731248·579956
 2016 08 24 861237.250000
 2016 08 25 801240·000000
 2016 08 26 771238·030029
 2016 08 29 31244.939941
 2016 08 30 101246·030029
 2016 08 31 361239·910034
 2016 09 01 721239.800049
 2016 09 02 711251·829956
 2016 09 06 711253·369995
 2016 09 07 451261.010010
 2016 09 08 841258.359985
 2016 09 09 911219·209961
 2016 09 12 111235·869995
 2016 09 13 851212.319946
 2016 09 14 201211.589966
 2016 09 15 01227.020020
 2016 09 16 11224·780029
 2016 09 19 541232·530029
 2016 09 20 131228.329956
 2016 09 21 611245·040039
 2016 09 22 351263·439941
 2016 09 23 791254.619995
 2016 09 26 181240·939941
 2016 09 27 621246·380005
 2016 09 28 311255.670044
 2016 09 29 91237·750000
 2016 09 30 171251.650024
 2016 10 03 151245·780029
 2016 10 04 341239.780029
 2016 10 05 211248·369995
 2016 10 06 161246.239990
 2016 10 07 601236·560059
 2016 10 10 141250.760010
 2016 10 11 141227·619995
 2016 10 12 491227·229980
 2016 10 13 581215·750000
 2016 10 14 631212·410034
 2016 10 17 141210.140015
 2016 10 18 701217.300049
 2016 10 19 981222.640015
 2016 10 20 21219·790039
 2016 10 21 721218·099976
 2016 10 24 621226.449951
 2016 10 25 921216·099976
 2016 10 26 741204.750000
 2016 10 27 621189.949951
 2016 10 28 311187·609985
 2016 10 31 791191·390015
 2016 11 01 491177·939941
 2016 11 02 851162.520020
 2016 11 03 101156·890015
 2016 11 04 201163·439941
 2016 11 07 201192.250000
 2016 11 08 671195.140015
 2016 11 09 541232.160034
 2016 11 10 51251·609985
 2016 11 11 71282·380005
 2016 11 14 581298·599976
 2016 11 15 451302.140015
 2016 11 16 461302.199951
 2016 11 17 551309·479980
 2016 11 18 341315.640015
 2016 11 21 911322.229980
 2016 11 22 811334.339966
 2016 11 23 311342·089966
 2016 11 25 931347.199951
 2016 11 28 221329.829956
 2016 11 29 721328.219971
 2016 11 30 311322·339966
 2016 12 01 631313·800049
 2016 12 02 951314·250000
 2016 12 05 81337·790039
 2016 12 06 731352.670044
 2016 12 07 941364.510010
 2016 12 08 921386·369995
 2016 12 09 21388·069946
 2016 12 12 11373·140015
 2016 12 13 601373·530029
 2016 12 14 191356.020020
 2016 12 15 911366.410034
 2016 12 16 861364·400024
 2016 12 19 631371.680054
 2016 12 20 91383.959961
 2016 12 21 381375.189941
 2016 12 22 201362.660034
 2016 12 23 271371.510010
 2016 12 27 171377.709961
 2016 12 28 321360·829956
 2016 12 29 231363.180000
 2016 12 30 31357·130000
 2017 01 03  261365.490000
 2017 01 04  851387.950000
 2017 01 05  391371.940000
 2017 01 06  671367.280000
 2017 01 09  421357·490000
 2017 01 10  351370.900000
 2017 01 11  371373·300000
 2017 01 12  191361·070000
 2017 01 13  971372·050000
 2017 01 17  441352·320000
 2017 01 18  121358.560000
 2017 01 19  831345.740000
 2017 01 20  471351.850000
 2017 01 23  21347.840000
 2017 01 24  831369·210000
 2017 01 25  121382·440000
 2017 01 26  741375·600000
 2017 01 27  201370.700000
 2017 01 30  931352·330000
 2017 01 31  791361·820000
 2017 02 01  841361·230000
 2017 02 02  371357.430000
 2017 02 03  121377·840000
 2017 02 06  861366.660000
 2017 02 07  101361.060000
 2017 02 08  151358·740000
 2017 02 09  341378·530000
 2017 02 10  571388.840000
 2017 02 13  81392.380000
 2017 02 14  421396.650000
 2017 02 15  781404·210000
 2017 02 16  441399.130000
 2017 02 17  591399.860000
 2017 02 21  321410.340000
 2017 02 22  881403.860000
 2017 02 23  211394·620000
 2017 02 24  711394.520000
 2017 02 27  221407·970000
 2017 02 28  341386·680000
 2017 03 01  891413.640000
 2017 03 02  741395·670000
 2017 03 03  751394.130000
 2017 03 06  91384.250000
 2017 03 07  741374.880000
 2017 03 08  261366.040000
 2017 03 09  781360·120000
 2017 03 10  321365.260000
 2017 03 13  251370.280000
 2017 03 14  71362.380000
 2017 03 15  461382.830000
 2017 03 16  491386·030000
 2017 03 17  181391.520000
 2017 03 20  261384·100000
 2017 03 21  151346·550000
 2017 03 22  281345.600000
 2017 03 23  541353.430000
 2017 03 24  131354·640000
 2017 03 27  491357·320000
 2017 03 28  621367.260000
 2017 03 29  581371.640000
 2017 03 30  251382·350000
 2017 03 31  351385·920000
 2017 04 03  721369.670000
 2017 04 04  801368·180000
 2017 04 05  441352·140000
 2017 04 06  871364·430000
 2017 04 07  11364.560000
 2017 04 10  961367·090000
 2017 04 11  761376.950000
 2017 04 12  421359.200000
 2017 04 13  191345.240000
 2017 04 17  61361.180000
 2017 04 18  531361.890000
 2017 04 19  631367·130000
 2017 04 20  191384.150000
 2017 04 21  351379.850000
 2017 04 24  311397.940000
 2017 04 25  381411·080000
 2017 04 26  221419.430000
 2017 04 27  341417·130000
 2017 04 28  931400.430000
 2017 05 01  801407.360000
 2017 05 02  701399.360000
 2017 05 03  791390.920000
 2017 05 04  451388·850000
 2017 05 05  271397.000000
 2017 05 08  331391.640000
 2017 05 09  691391.860000
 2017 05 10  181399·590000
 2017 05 11  421390·200000
 2017 05 12  51382.770000
 2017 05 15  301393.920000
 2017 05 16  691394.680000
 2017 05 17  121355·890000
 2017 05 18  61361·080000
 2017 05 19  121367.330000
 2017 05 22  811377.140000
 2017 05 23  511380·980000
 2017 05 24  791382.510000
 2017 05 25  921383·390000
 2017 05 26  581382.240000
 2017 05 30  961371.190000
 2017 05 31  941370.210000
 2017 06 01  681396.060000
 2017 06 02  341405·390000
 2017 06 05  101396·450000
 2017 06 06  451394.900000
 2017 06 07  671396.670000
 2017 06 08  641415.610000
 2017 06 09  811421.710000
 2017 06 12  501419.210000
 2017 06 13  391425.980000
 2017 06 14  311417·570000
 2017 06 15  231410.080000
 2017 06 16  551406·730000
 2017 06 19  601418.080000
 2017 06 20  411402·970000
 2017 06 21  721399·250000
 2017 06 22  281404.540000
 2017 06 23  291414.780000
 2017 06 26  251416·640000
 2017 06 27  931403·520000
 2017 06 28  631425.270000
 2017 06 29  721416·200000
 2017 06 30  411415.360000
 2017 07 03  721426·680000
 2017 07 05  791420.150000
 2017 07 06  401400·810000
 2017 07 07  691415·840000
 2017 07 10  221408·470000
 2017 07 11  211413·050000
 2017 07 12  81424.320000
 2017 07 13  171425·660000
 2017 07 14  821428·820000
 2017 07 17  581431.600000
 2017 07 18  761427.610000
 2017 07 19  171441·770000
 2017 07 20  151442·350000
 2017 07 21  841435·840000
 2017 07 24  701438.050000
 2017 07 25  241450.390000
 2017 07 26  81442·280000
 2017 07 27  181433·620000
 2017 07 28  401429.260000
 2017 07 31  211425·140000
 2017 08 01  741428·330000
 2017 08 02  41412·900000
 2017 08 03  611405·230000
 2017 08 04  131412·320000
 2017 08 07  511414·170000
 2017 08 08  121410·150000
 2017 08 09  351396·950000
 2017 08 10  341372.540000
 2017 08 11  21374.230000
 2017 08 14  351394·310000
 2017 08 15  851383·240000
 2017 08 16  391383·530000
 2017 08 17  141358·940000
 2017 08 18  921357·790000
 2017 08 21  641356.900000
 2017 08 22  101371·540000
 2017 08 23  21369·740000
 2017 08 24  281373.880000
 2017 08 25  451377·450000
 2017 08 28  531382.230000
 2017 08 29  21383·680000
 2017 08 30  121391.320000
 2017 08 31  301405.280000


 2017 09 01  21413.570000
 2017 09 05  781399·660000
 2017 09 06  381402·200000
 2017 09 07  431398.670000
 2017 09 08  101399.430000
 2017 09 11  171414·830000
 2017 09 12  261423.460000
 2017 09 13  361426.890000
 2017 09 14  621425.020000
 2017 09 15  331431·710000
 2017 09 18  181441·080000
 2017 09 19  841440·400000
 2017 09 20  631445·420000
 2017 09 21  621444·180000
 2017 09 22  851450·780000
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

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

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

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