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  69168·970001
 1987 09 11  35170.539993
 1987 09 14  21170.429993
 1987 09 15  54169·199997
 1987 09 16  88168·919998
 1987 09 17  75168.820007
 1987 09 18  71168.750000
 1987 09 21  63167·399994
 1987 09 22  17167.559998
 1987 09 23  57168·649994
 1987 09 24  67168.720001
 1987 09 25  15168.850006
 1987 09 28  7169.520004
 1987 09 29  64169.059998
 1987 09 30  20170·809998
 1987 10 01  53171.399994
 1987 10 02  33172.080002
 1987 10 05  1172·539993
 1987 10 06  68170.210007
 1987 10 07  46168.869995
 1987 10 08  95167.059998
 1987 10 09  0166·119995
 1987 10 12  75163.860001
 1987 10 13  90164.139999
 1987 10 14  18161·789993
 1987 10 15  17159·660004
 1987 10 16  28152·740005
 1987 10 19  2133·600006
 1987 10 20  54121·389999
 1987 10 21  36130·649994
 1987 10 22  40124.570000
 1987 10 23  28121·589996
 1987 10 26  77110·330002
 1987 10 27  61108·510002
 1987 10 28  49106·080002
 1987 10 29  36110.800003
 1987 10 30  88118·260002
 1987 11 02  25120.209999
 1987 11 03  18117·720001
 1987 11 04  20117·199997
 1987 11 05  12118·940002
 1987 11 06  84119·330002
 1987 11 09  35117·620003
 1987 11 10  0115·559998
 1987 11 11  0116·260002
 1987 11 12  21118·349998
 1987 11 13  13118.309998
 1987 11 16  19118.269997
 1987 11 17  27116·300003
 1987 11 18  40116.690002
 1987 11 19  89115·110001
 1987 11 20  48114.449997
 1987 11 23  93114.470001
 1987 11 24  76115·580002
 1987 11 25  26115·970001
 1987 11 27  79115.610001
 1987 11 30  24111.699997
 1987 12 01  83111.269997
 1987 12 02  13111.110001
 1987 12 03  32108.940002
 1987 12 04  70106·500000
 1987 12 07  43106·430000
 1987 12 08  62107.239998
 1987 12 09  52108·889999
 1987 12 10  6108·620003
 1987 12 11  64109·320000
 1987 12 14  12112.070000
 1987 12 15  7114·360001
 1987 12 16  34116·820000
 1987 12 17  77116.940002
 1987 12 18  24119·459999
 1987 12 21  91119.919998
 1987 12 22  78119.309998
 1987 12 23  38120·800003
 1987 12 24  87121·589996
 1987 12 28  25119.000000
 1987 12 29  88118.300003
 1987 12 30  29119·500000
 1987 12 31  14120·419998
 1988 01 04 51123·500000
 1988 01 05 41126.129997
 1988 01 06 57127·000000
 1988 01 07 43128·029999
 1988 01 08 39123.839996
 1988 01 11 36122.519997
 1988 01 12 54121.230003
 1988 01 13 36121·300003
 1988 01 14 83121·779999
 1988 01 15 0123.669998
 1988 01 18 75124.050003
 1988 01 19 81124·440002
 1988 01 20 2121.760002
 1988 01 21 81121.629997
 1988 01 22 3122·790001
 1988 01 25 93123.680000
 1988 01 26 40123·250000
 1988 01 27 56123·370003
 1988 01 28 45124·309998
 1988 01 29 7125·239998
 1988 02 01 67125.720001
 1988 02 02 25125·940002
 1988 02 03 31125·379997
 1988 02 04 87125.510002
 1988 02 05 77125.769997
 1988 02 08 14125.260002
 1988 02 09 19125·519997
 1988 02 10 22127.160004
 1988 02 11 89128.029999
 1988 02 12 73129.210007
 1988 02 16 90129.899994
 1988 02 17 23130·220001
 1988 02 18 46130.570007
 1988 02 19 76131.229996
 1988 02 22 51132.369995
 1988 02 23 29132·520004
 1988 02 24 19133.419998
 1988 02 25 26134·009995
 1988 02 26 34134.169998
 1988 02 29 3136·100006
 1988 03 01 0136.259995
 1988 03 02 46137.360001
 1988 03 03 94137.750000
 1988 03 04 33138.059998
 1988 03 07 11139·059998
 1988 03 08 88140.360001
 1988 03 09 15141.639999
 1988 03 10 31140·509995
 1988 03 11 93140.589996
 1988 03 14 27140.839996
 1988 03 15 2140.940002
 1988 03 16 35141.910004
 1988 03 17 17142.690002
 1988 03 18 63142·720001
 1988 03 21 87141·960007
 1988 03 22 9142.350006
 1988 03 23 77143.070007
 1988 03 24 21141·429993
 1988 03 25 27140.380005
 1988 03 28 40139·210007
 1988 03 29 92140·360001
 1988 03 30 52140.029999
 1988 03 31 3142·149994
 1988 04 04 41140.399994
 1988 04 05 6140.720001
 1988 04 06 32142·110001
 1988 04 07 22142·880005
 1988 04 08 50144.100006
 1988 04 11 88144.690002
 1988 04 12 61145.320007
 1988 04 13 16145·199997
 1988 04 14 29141·669998
 1988 04 15 33141.119995
 1988 04 18 64142.089996
 1988 04 19 41142.550003
 1988 04 20 68141.699997
 1988 04 21 59141·259995
 1988 04 22 91141·699997
 1988 04 25 79142·250000
 1988 04 26 78143·119995
 1988 04 27 10143.649994
 1988 04 28 18144.070007
 1988 04 29 36145.009995
 1988 05 02 97144.729996
 1988 05 03 57145·320007
 1988 05 04 45145.220001
 1988 05 05 45144.779999
 1988 05 06 89144·639999
 1988 05 09 92143.710007
 1988 05 10 99143·339996
 1988 05 11 61140.970001
 1988 05 12 41141.289993
 1988 05 13 35142.169998
 1988 05 16 28142.179993
 1988 05 17 67141·750000
 1988 05 18 66139·919998
 1988 05 19 31139.600006
 1988 05 20 9140·149994
 1988 05 23 69139·199997
 1988 05 24 3139.460007
 1988 05 25 48139.789993
 1988 05 26 42140.279999
 1988 05 27 99140.089996
 1988 05 31 13141.369995
 1988 06 01 80142.869995
 1988 06 02 52142.800003
 1988 06 03 14143.500000
 1988 06 06 85144.179993
 1988 06 07 47144.210007
 1988 06 08 89145.729996
 1988 06 09 94146.550003
 1988 06 10 32147·089996
 1988 06 13 92147.320007
 1988 06 14 30147.889999
 1988 06 15 47148·130005
 1988 06 16 92147·369995
 1988 06 17 86147·149994
 1988 06 20 74147·240005
 1988 06 21 5147·610001
 1988 06 22 27148.630005
 1988 06 23 21148·949997
 1988 06 24 47149.229996
 1988 06 27 23148·740005
 1988 06 28 26149·490005
 1988 06 29 18149·559998
 1988 06 30 99151.300003
 1988 07 01 84151.029999
 1988 07 05 0151.279999
 1988 07 06 20151.009995
 1988 07 07 6151·149994
 1988 07 08 94151·160004
 1988 07 11 89151·110001
 1988 07 12 96150.729996
 1988 07 13 68150·679993
 1988 07 14 85151.149994
 1988 07 15 56151.419998
 1988 07 18 41151·419998
 1988 07 19 10150.690002
 1988 07 20 14151·100006
 1988 07 21 87150·360001
 1988 07 22 74149.520004
 1988 07 25 83149.440002
 1988 07 26 62149·610001
 1988 07 27 95148.770004
 1988 07 28 38148.960007
 1988 07 29 63149.889999
 1988 08 01 35150·500000
 1988 08 02 20150·630005
 1988 08 03 4150·669998
 1988 08 04 48150.649994
 1988 08 05 66150·309998
 1988 08 08 23150·110001
 1988 08 09 65148·929993
 1988 08 10 66146.860001
 1988 08 11 12146.679993
 1988 08 12 93146.949997
 1988 08 15 40145·360001
 1988 08 16 66145.570007
 1988 08 17 52145·380005
 1988 08 18 43145·500000
 1988 08 19 73145·679993
 1988 08 22 24144·259995
 1988 08 23 96144·000000
 1988 08 24 9144.949997
 1988 08 25 34144.240005
 1988 08 26 40144·449997
 1988 08 29 73144·889999
 1988 08 30 56145.139999
 1988 08 31 17145·740005
 1988 09 01 40144·559998
 1988 09 02 41145·479996
 1988 09 06 71145·729996
 1988 09 07 40146·070007
 1988 09 08 73146.649994
 1988 09 09 81147·229996
 1988 09 12 67147.250000
 1988 09 13 49147·380005
 1988 09 14 16147.820007
 1988 09 15 0147·740005
 1988 09 16 81148·029999
 1988 09 19 12147.850006
 1988 09 20 68147.949997
 1988 09 21 30147·830002
 1988 09 22 78147·619995
 1988 09 23 23147.830002
 1988 09 26 56147·130005
 1988 09 27 27146·779999
 1988 09 28 44146·990005
 1988 09 29 1148.000000
 1988 09 30 29149.089996
 1988 10 03 73147·800003
 1988 10 04 93147.770004
 1988 10 05 91148·080002
 1988 10 06 63148·250000
 1988 10 07 74148·600006
 1988 10 10 62148.610001
 1988 10 11 62148.500000
 1988 10 12 58147.949997
 1988 10 13 63147.970001
 1988 10 14 15148.199997
 1988 10 17 7148·149994
 1988 10 18 40148.710007
 1988 10 19 95148.610001
 1988 10 20 38149·149994
 1988 10 21 47148.949997
 1988 10 24 59148·660004
 1988 10 25 53148·449997
 1988 10 26 46148·139999
 1988 10 27 24146.669998
 1988 10 28 90147·169998
 1988 10 31 42147.250000
 1988 11 01 76147·210007
 1988 11 02 9146.970001
 1988 11 03 34147.130005
 1988 11 04 96146.250000
 1988 11 07 91144·759995
 1988 11 08 95145·270004
 1988 11 09 17144·800003
 1988 11 10 70145·009995
 1988 11 11 78143·669998
 1988 11 14 2142·910004
 1988 11 15 88143.000000
 1988 11 16 45141.309998
 1988 11 17 51140·710007
 1988 11 18 73140·860001
 1988 11 21 22139.949997
 1988 11 22 30139·869995
 1988 11 23 48140·410004
 1988 11 25 79140.139999
 1988 11 28 22140.089996
 1988 11 29 54140.649994
 1988 11 30 31142.009995
 1988 12 01 12142·559998
 1988 12 02 11142·770004
 1988 12 05 76143·449997
 1988 12 06 89143.929993
 1988 12 07 92144·009995
 1988 12 08 40143·750000
 1988 12 09 76143·860001
 1988 12 12 34143·449997
 1988 12 13 64143·169998
 1988 12 14 85143·179993
 1988 12 15 61143.169998
 1988 12 16 4144.339996
 1988 12 19 96144.529999
 1988 12 20 46144.479996
 1988 12 21 63144.199997
 1988 12 22 62144·509995
 1988 12 23 82144.880005
 1988 12 27 48144.669998
 1988 12 28 39144.899994
 1988 12 29 96145·699997
 1988 12 30 42147.369995
 1989 01 03  42146·789993
 1989 01 04  70148·389999
 1989 01 05  18148.750000
 1989 01 06  20149·830002
 1989 01 09  3149·600006
 1989 01 10  62149·229996
 1989 01 11  68149·270004
 1989 01 12  85149·809998
 1989 01 13  31149·929993
 1989 01 16  48149·949997
 1989 01 17  6149.699997
 1989 01 18  31150·830002
 1989 01 19  52151.289993
 1989 01 20  84151.399994
 1989 01 23  23150·949997
 1989 01 24  77151.440002
 1989 01 25  17151.779999
 1989 01 26  51152.520004
 1989 01 27  30152.919998
 1989 01 30  68153·020004
 1989 01 31  0153·850006
 1989 02 01  57154·380005
 1989 02 02  65154·940002
 1989 02 03  72155.690002
 1989 02 06  3155·580002
 1989 02 07  33156·839996
 1989 02 08  91157·000000
 1989 02 09  83156.559998
 1989 02 10  50155.070007
 1989 02 13  36154.699997
 1989 02 14  96154.979996
 1989 02 15  22155·559998
 1989 02 16  91156.289993
 1989 02 17  46157.070007
 1989 02 21  93156·770004
 1989 02 22  31155·389999
 1989 02 23  3155.410004
 1989 02 24  72154·250000
 1989 02 27  20153·960007
 1989 02 28  81154·559998
 1989 03 01  86154.669998
 1989 03 02  44155·679993
 1989 03 03  40156.320007
 1989 03 06  65157·240005
 1989 03 07  65157·529999
 1989 03 08  19157.899994
 1989 03 09  40157·800003
 1989 03 10  2157·750000
 1989 03 13  90157·979996
 1989 03 14  79157·729996
 1989 03 15  34158·330002
 1989 03 16  36159·259995
 1989 03 17  37156·710007
 1989 03 20  30155·300003
 1989 03 21  59156·160004
 1989 03 22  37156.029999
 1989 03 23  6156.009995
 1989 03 27  5155.880005
 1989 03 28  78156.570007
 1989 03 29  99156·800003
 1989 03 30  22156·759995
 1989 03 31  59157.899994
 1989 04 03  80158.289993
 1989 04 04  41157.970001
 1989 04 05  37158.520004
 1989 04 06  74158.399994
 1989 04 07  76159.270004
 1989 04 10  7159·460007
 1989 04 11  25160·330002
 1989 04 12  58161·210007
 1989 04 13  6160·529999
 1989 04 14  66161.630005
 1989 04 17  87161.449997
 1989 04 18  41162·289993
 1989 04 19  31162.460007
 1989 04 20  13162·589996
 1989 04 21  48163·309998
 1989 04 24  81163·289993
 1989 04 25  40163·279999
 1989 04 26  66163.600006
 1989 04 27  58164·279999
 1989 04 28  58164·679993
 1989 05 01  46164.300003
 1989 05 02  69164.550003
 1989 05 03  94164·779999
 1989 05 04  80165.169998
 1989 05 05  86165·720001
 1989 05 08  92165.229996
 1989 05 09  54165·309998
 1989 05 10  78165.639999
 1989 05 11  24166·050003
 1989 05 12  30167.119995
 1989 05 15  66167·320007
 1989 05 16  9167.250000
 1989 05 17  47168.270004
 1989 05 18  0168·990005
 1989 05 19  78169·639999
 1989 05 22  55169.520004
 1989 05 23  68169.059998
 1989 05 24  47169.479996
 1989 05 25  67170·119995
 1989 05 26  21171.009995
 1989 05 30  25170.580002
 1989 05 31  41171.529999
 1989 06 01  33172.399994
 1989 06 02  41173·410004
 1989 06 05  81172.369995
 1989 06 06  75172.169998
 1989 06 07  1172·940002
 1989 06 08  69173·229996
 1989 06 09  24173.369995
 1989 06 12  69173.320007
 1989 06 13  22172.619995
 1989 06 14  89172.380005
 1989 06 15  66171.029999
 1989 06 16  66171.449997
 1989 06 19  71171.050003
 1989 06 20  7170·690002
 1989 06 21  47170·250000
 1989 06 22  37170.619995
 1989 06 23  48171.440002
 1989 06 26  54171·160004
 1989 06 27  27171.789993
 1989 06 28  74170.809998
 1989 06 29  80168.070007
 1989 06 30  86167.419998
 1989 07 03  97167·600006
 1989 07 05  98167·949997
 1989 07 06  15168·639999
 1989 07 07  87170.160004
 1989 07 10  67170·740005
 1989 07 11  52171.179993
 1989 07 12  30171.929993
 1989 07 13  62172·279999
 1989 07 14  77172·470001
 1989 07 17  5172·990005
 1989 07 18  25172.860001
 1989 07 19  42174·089996
 1989 07 20  89173·880005
 1989 07 21  52173.910004
 1989 07 24  26172·910004
 1989 07 25  85172·789993
 1989 07 26  90173·399994
 1989 07 27  12174.229996
 1989 07 28  82174·119995
 1989 07 31  72174.500000
 1989 08 01  95174·220001
 1989 08 02  28174·380005
 1989 08 03  69175.360001
 1989 08 04  11175·380005
 1989 08 07  40176.589996
 1989 08 08  71176.660004
 1989 08 09  88176.729996
 1989 08 10  31177.059998
 1989 08 11  89176.559998
 1989 08 14  34175.690002
 1989 08 15  64175.820007
 1989 08 16  91175·869995
 1989 08 17  30175.649994
 1989 08 18  35175.940002
 1989 08 21  48174·639999
 1989 08 22  71174·479996
 1989 08 23  75175.669998
 1989 08 24  21177.009995
 1989 08 25  14177.100006
 1989 08 28  79177·089996
 1989 08 29  62176·850006
 1989 08 30  59177.440002
 1989 08 31  63178.199997
 1989 09 01  46178·710007
 1989 09 05  55178.820007
 1989 09 06  44178.130005
 1989 09 07  21178·429993
 1989 09 08  28179·160004
 1989 09 11  40178·289993
 1989 09 12  94178.869995
 1989 09 13  37178.809998
 1989 09 14  8177·559998
 1989 09 15  32176.690002
 1989 09 18  55176·380005
 1989 09 19  88176.350006
 1989 09 20  91176.190002
 1989 09 21  67176.419998
 1989 09 22  94176.800003
 1989 09 25  74175.990005
 1989 09 26  10176.550003
 1989 09 27  10176.229996
 1989 09 28  7177·369995
 1989 09 29  20178·210007
 1989 10 02  22178.830002
 1989 10 03  46179.369995
 1989 10 04  13179·389999
 1989 10 05  76179.919998
 1989 10 06  7180.449997
 1989 10 09  91180.779999
 1989 10 10  54180·270004
 1989 10 11  18179.710007
 1989 10 12  73179.529999
 1989 10 13  81172·839996
 1989 10 16  2170.279999
 1989 10 17  47170·000000
 1989 10 18  51170.970001
 1989 10 19  79173·360001
 1989 10 20  49173.259995
 1989 10 23  87172·100006
 1989 10 24  98169·770004
 1989 10 25  73170.229996
 1989 10 26  16168·809998
 1989 10 27  89166.979996
 1989 10 30  95166·320007
 1989 10 31  77167·470001
 1989 11 01  45167.820007
 1989 11 02  28167.250000
 1989 11 03  49167.389999
 1989 11 06  28165.770004
 1989 11 07  7165.789993
 1989 11 08  5167.199997
 1989 11 09  92167.070007
 1989 11 10  88167.630005
 1989 11 13  95167.520004
 1989 11 14  46167·279999
 1989 11 15  80167.660004
 1989 11 16  46167.580002
 1989 11 17  29168.259995
 1989 11 20  0167.289993
 1989 11 21  95166·619995
 1989 11 22  15167·179993
 1989 11 24  52167·899994
 1989 11 27  43168.199997
 1989 11 28  44168.479996
 1989 11 29  33168.059998
 1989 11 30  35168·169998
 1989 12 01  76168.509995
 1989 12 04  58168·589996
 1989 12 05  61168·429993
 1989 12 06  70168.869995
 1989 12 07  23168.589996
 1989 12 08  94168·770004
 1989 12 11  90168·020004
 1989 12 12  77168·050003
 1989 12 13  36168.360001
 1989 12 14  34167.259995
 1989 12 15  30166.479996
 1989 12 18  0163·940002
 1989 12 19  89162.820007
 1989 12 20  84163·020004
 1989 12 21  21163.940002
 1989 12 22  9165·190002
 1989 12 26  83165·410004
 1989 12 27  75166.020004
 1989 12 28  25166·270004
 1989 12 29  98168.309998
 1990 01 02 43169.949997
 1990 01 03 65170·789993
 1990 01 04 29170·089996
 1990 01 05 85169.649994
 1990 01 08 20169.550003
 1990 01 09 35169·300003
 1990 01 10 47167·940002
 1990 01 11 15168.009995
 1990 01 12 89164.369995
 1990 01 15 92162.929993
 1990 01 16 17163·300003
 1990 01 17 57163.509995
 1990 01 18 51162·759995
 1990 01 19 67163·570007
 1990 01 22 2161.130005
 1990 01 23 4160·410004
 1990 01 24 30158·160004
 1990 01 25 18157.990005
 1990 01 26 89156·610001
 1990 01 29 78154.940002
 1990 01 30 78152.619995
 1990 01 31 25153.270004
 1990 02 01 92154·360001
 1990 02 02 20156.000000
 1990 02 05 70156·889999
 1990 02 06 95156.899994
 1990 02 07 47158·250000
 1990 02 08 1158·589996
 1990 02 09 5159.130005
 1990 02 12 60158.500000
 1990 02 13 19158·190002
 1990 02 14 15158·220001
 1990 02 15 10159.199997
 1990 02 16 77159·300003
 1990 02 20 95157.860001
 1990 02 21 80157·050003
 1990 02 22 35157·800003
 1990 02 23 27156·639999
 1990 02 26 88156·350006
 1990 02 27 42156.839996
 1990 02 28 56157·720001
 1990 03 01 17158.039993
 1990 03 02 36159.190002
 1990 03 05 68159·289993
 1990 03 06 71160·399994
 1990 03 07 79160.899994
 1990 03 08 1162.070007
 1990 03 09 54162.080002
 1990 03 12 8162.229996
 1990 03 13 68162·059998
 1990 03 14 72162·779999
 1990 03 15 18163.259995
 1990 03 16 16164·210007
 1990 03 19 68164·380005
 1990 03 20 61164.240005
 1990 03 21 4164.240005
 1990 03 22 72162·740005
 1990 03 23 84163·619995
 1990 03 26 7163.820007
 1990 03 27 82164.070007
 1990 03 28 74163·800003
 1990 03 29 48163.410004
 1990 03 30 72163.630005
 1990 04 02 46162.339996
 1990 04 03 49163·399994
 1990 04 04 16162.839996
 1990 04 05 44162.779999
 1990 04 06 15162.380005
 1990 04 09 47161·460007
 1990 04 10 71161·910004
 1990 04 11 37162.169998
 1990 04 12 33162·580002
 1990 04 16 43162·520004
 1990 04 17 19162.240005
 1990 04 18 87161.399994
 1990 04 19 69160.820007
 1990 04 20 38160·059998
 1990 04 23 92158.479996
 1990 04 24 58158·360001
 1990 04 25 17158·619995
 1990 04 26 57158·729996
 1990 04 27 46157.820007
 1990 04 30 38158.089996
 1990 05 01 97158.490005
 1990 05 02 50159·130005
 1990 05 03 63159·720001
 1990 05 04 39160.389999
 1990 05 07 53160.729996
 1990 05 08 94160.690002
 1990 05 09 49161.080002
 1990 05 10 0161.669998
 1990 05 11 53163.119995
 1990 05 14 88163·839996
 1990 05 15 37163.660004
 1990 05 16 83163.860001
 1990 05 17 92164.809998
 1990 05 18 58165·440002
 1990 05 21 82166·649994
 1990 05 22 77167·220001
 1990 05 23 89167·800003
 1990 05 24 53167·940002
 1990 05 25 67167.289993
 1990 05 29 94168.199997
 1990 05 30 89168.669998
 1990 05 31 51168·910004
 1990 06 01 98169·699997
 1990 06 04 72170·619995
 1990 06 05 59170·229996
 1990 06 06 50169·910004
 1990 06 07 7169.800003
 1990 06 08 73168·929993
 1990 06 11 96169.089996
 1990 06 12 76170.029999
 1990 06 13 50170·869995
 1990 06 14 87170·630005
 1990 06 15 16170.899994
 1990 06 18 80168·720001
 1990 06 19 9168·380005
 1990 06 20 25168·119995
 1990 06 21 66168·440002
 1990 06 22 37168·009995
 1990 06 25 91167.130005
 1990 06 26 26166.889999
 1990 06 27 13167·240005
 1990 06 28 48168·410004
 1990 06 29 28169.119995
 1990 07 02 53169.000000
 1990 07 03 53168.940002
 1990 07 05 37168.020004
 1990 07 06 75168·199997
 1990 07 09 93168.110001
 1990 07 10 3167·690002
 1990 07 11 56168.660004
 1990 07 12 15169·429993
 1990 07 13 59170.039993
 1990 07 16 9169·970001
 1990 07 17 79168·889999
 1990 07 18 54167·860001
 1990 07 19 89167.020004
 1990 07 20 39166.820007
 1990 07 23 7162.869995
 1990 07 24 24163·240005
 1990 07 25 47163.690002
 1990 07 26 88164.080002
 1990 07 27 66163.169998
 1990 07 30 82161.949997
 1990 07 31 19161·509995
 1990 08 01 75160·759995
 1990 08 02 6158.580002
 1990 08 03 8154.350006
 1990 08 06 20149.009995
 1990 08 07 43149.199997
 1990 08 08 1151·119995
 1990 08 09 11152·539993
 1990 08 10 86150·839996
 1990 08 13 63150.119995
 1990 08 14 53151·139999
 1990 08 15 21151·300003
 1990 08 16 80148.470001
 1990 08 17 27145·639999
 1990 08 20 88144·160004
 1990 08 21 95140·779999
 1990 08 22 92139.000000
 1990 08 23 56132·919998
 1990 08 24 54134.220001
 1990 08 27 15138.669998
 1990 08 28 32139.570007
 1990 08 29 94140·050003
 1990 08 30 28139·320007
 1990 08 31 87139·509995
 1990 09 04 40139·110001
 1990 09 05 9140.020004
 1990 09 06 11139·339996
 1990 09 07 43140.110001
 1990 09 10 79140·330002
 1990 09 11 95139·779999
 1990 09 12 27139.889999
 1990 09 13 40138.710007
 1990 09 14 35137.889999
 1990 09 17 73137.470001
 1990 09 18 27136.899994
 1990 09 19 59136·770004
 1990 09 20 22134.710007
 1990 09 21 85133.740005
 1990 09 24 86130.369995
 1990 09 25 7130.520004
 1990 09 26 78128.649994
 1990 09 27 2126·180000
 1990 09 28 5126.699997
 1990 10 01 16128.419998
 1990 10 02 66129·059998
 1990 10 03 17128·059998
 1990 10 04 9127·720001
 1990 10 05 42126·839996
 1990 10 08 74126.910004
 1990 10 09 49124·339996
 1990 10 10 48122·779999
 1990 10 11 66120·019997
 1990 10 12 14120.379997
 1990 10 15 43120·440002
 1990 10 16 98119.320000
 1990 10 17 97119·480003
 1990 10 18 24120·959999
 1990 10 19 67122·120003
 1990 10 22 60121.599998
 1990 10 23 64122·279999
 1990 10 24 68122.250000
 1990 10 25 17122.389999
 1990 10 26 58120·860001
 1990 10 29 25119·690002
 1990 10 30 34118·820000
 1990 10 31 10118·830002
 1990 11 01 44118.910004
 1990 11 02 62120.360001
 1990 11 05 33121·290001
 1990 11 06 91121.300003
 1990 11 07 91120.349998
 1990 11 08 80120·160004
 1990 11 09 4121·300003
 1990 11 12 30123.230003
 1990 11 13 2123·650002
 1990 11 14 13124.739998
 1990 11 15 10124·309998
 1990 11 16 20124·250000
 1990 11 19 0124.730003
 1990 11 20 15124·129997
 1990 11 21 39124·029999
 1990 11 23 81124·260002
 1990 11 26 38123.989998
 1990 11 27 70125·239998
 1990 11 28 4125·989998
 1990 11 29 56126.099998
 1990 11 30 89127.510002
 1990 12 03 83128·149994
 1990 12 04 42128·729996
 1990 12 05 15130·699997
 1990 12 06 55131·130005
 1990 12 07 87130.949997
 1990 12 10 16130.699997
 1990 12 11 53129.869995
 1990 12 12 60130.570007
 1990 12 13 37130·949997
 1990 12 14 15130.169998
 1990 12 17 87129.119995
 1990 12 18 56129·949997
 1990 12 19 16130.580002
 1990 12 20 52130.720001
 1990 12 21 62130.850006
 1990 12 24 17130·460007
 1990 12 26 31130.830002
 1990 12 27 63130·619995
 1990 12 28 48130·460007
 1990 12 31 44132.199997
 1991 01 02  12131·649994
 1991 01 03  12130·350006
 1991 01 04  38130·210007
 1991 01 07  63128.199997
 1991 01 08  16127.570000
 1991 01 09  88126.709999
 1991 01 10  53127·559998
 1991 01 11  23127.620003
 1991 01 14  26125·389999
 1991 01 15  2125·250000
 1991 01 16  34126·800003
 1991 01 17  1130.250000
 1991 01 18  47129.839996
 1991 01 21  92130.339996
 1991 01 22  53131.080002
 1991 01 23  95132·630005
 1991 01 24  12135·039993
 1991 01 25  23136.490005
 1991 01 28  3137·800003
 1991 01 29  33139.220001
 1991 01 30  77142·029999
 1991 01 31  81144.169998
 1991 02 01  3145·500000
 1991 02 04  64148·160004
 1991 02 05  23150·199997
 1991 02 06  79152.289993
 1991 02 07  98151·080002
 1991 02 08  64151.720001
 1991 02 11  58154.169998
 1991 02 12  55154·210007
 1991 02 13  55155.880005
 1991 02 14  33155·320007
 1991 02 15  13156.830002
 1991 02 19  73156·759995
 1991 02 20  71155·440002
 1991 02 21  96156.360001
 1991 02 22  44157.410004
 1991 02 25  19158.440002
 1991 02 26  64157·130005
 1991 02 27  4158.440002
 1991 02 28  33160.000000
 1991 03 01  8161.259995
 1991 03 04  77163·490005
 1991 03 05  33166.779999
 1991 03 06  88167.029999
 1991 03 07  76167·660004
 1991 03 08  80167.960007
 1991 03 11  82166·449997
 1991 03 12  39164·869995
 1991 03 13  87166.080002
 1991 03 14  68166.229996
 1991 03 15  77165.360001
 1991 03 18  43165·369995
 1991 03 19  29164·089996
 1991 03 20  59165.509995
 1991 03 21  68165·779999
 1991 03 22  82165.800003
 1991 03 25  14166.720001
 1991 03 26  97168.639999
 1991 03 27  31169·820007
 1991 03 28  62171·009995
 1991 04 01  81170.309998
 1991 04 02  52172·610001
 1991 04 03  67173·750000
 1991 04 04  15174.520004
 1991 04 05  91173·889999
 1991 04 08  18174.029999
 1991 04 09  0173.119995
 1991 04 10  98173·130005
 1991 04 11  34174.789993
 1991 04 12  14175.779999
 1991 04 15  81175.740005
 1991 04 16  93177·309998
 1991 04 17  22178.710007
 1991 04 18  84177·580002
 1991 04 19  85176.419998
 1991 04 22  5173·690002
 1991 04 23  93174.050003
 1991 04 24  97175·000000
 1991 04 25  14174.600006
 1991 04 26  67173.820007
 1991 04 29  10172.059998
 1991 04 30  47170·610001
 1991 05 01  91172·199997
 1991 05 02  36173.639999
 1991 05 03  60173.960007
 1991 05 06  54173.779999
 1991 05 07  68173.960007
 1991 05 08  92174.610001
 1991 05 09  58175·789993
 1991 05 10  61174.270004
 1991 05 13  20174.369995
 1991 05 14  43172.600006
 1991 05 15  39169·470001
 1991 05 16  39170.720001
 1991 05 17  47170·610001
 1991 05 20  20170·360001
 1991 05 21  68171·440002
 1991 05 22  80171·800003
 1991 05 23  75172.410004
 1991 05 24  80173.220001
 1991 05 28  32174·320007
 1991 05 29  4175·169998
 1991 05 30  54176.820007
 1991 05 31  4178.339996
 1991 06 03  45178.520004
 1991 06 04  55178·539993
 1991 06 05  59178·509995
 1991 06 06  0178·399994
 1991 06 07  43177.149994
 1991 06 10  3176·570007
 1991 06 11  91176.630005
 1991 06 12  98174.660004
 1991 06 13  91174.710007
 1991 06 14  41175·600006
 1991 06 17  76175.259995
 1991 06 18  56174.679993
 1991 06 19  75172.929993
 1991 06 20  89172·520004
 1991 06 21  63172.449997
 1991 06 24  55169·270004
 1991 06 25  9168·279999
 1991 06 26  90167.630005
 1991 06 27  28168.220001
 1991 06 28  1167·610001
 1991 07 01  31168·470001
 1991 07 02  14168·220001
 1991 07 03  72167·050003
 1991 07 05  27167·009995
 1991 07 08  3167·460007
 1991 07 09  56168.130005
 1991 07 10  20169·039993
 1991 07 11  89169·039993
 1991 07 12  14170·050003
 1991 07 15  33171.080002
 1991 07 16  22171.139999
 1991 07 17  68171·309998
 1991 07 18  76172.270004
 1991 07 19  91172.869995
 1991 07 22  53172·429993
 1991 07 23  71171·240005
 1991 07 24  27170·179993
 1991 07 25  98170·570007
 1991 07 26  15170·649994
 1991 07 29  31170.660004
 1991 07 30  30171.539993
 1991 07 31  49172.759995
 1991 08 01  32172·750000
 1991 08 02  3173·050003
 1991 08 05  73172.490005
 1991 08 06  63172·910004
 1991 08 07  54173·070007
 1991 08 08  69173.210007
 1991 08 09  69173·320007
 1991 08 12  83173·550003
 1991 08 13  58174·440002
 1991 08 14  36174.869995
 1991 08 15  56174·720001
 1991 08 16  80174.089996
 1991 08 19  43169.169998
 1991 08 20  35170·729996
 1991 08 21  96174·960007
 1991 08 22  46175·539993
 1991 08 23  36176.210007
 1991 08 26  24176·580002
 1991 08 27  78176·740005
 1991 08 28  2178.199997
 1991 08 29  86178.539993
 1991 08 30  83179·110001
 1991 09 03  15177.979996
 1991 09 04  91177·339996
 1991 09 05  68177·350006
 1991 09 06  20177.449997
 1991 09 09  43177.470001
 1991 09 10  83175.710007
 1991 09 11  84176·089996
 1991 09 12  66177·039993
 1991 09 13  27176.740005
 1991 09 16  72176·419998
 1991 09 17  58176·240005
 1991 09 18  77176.910004
 1991 09 19  54178·229996
 1991 09 20  76179.339996
 1991 09 23  41178.800003
 1991 09 24  35179.039993
 1991 09 25  37178.960007
 1991 09 26  41179·130005
 1991 09 27  8178.679993
 1991 09 30  48180.160004
 1991 10 01  14180.080002
 1991 10 02  34179.789993
 1991 10 03  60178·220001
 1991 10 04  46178.000000
 1991 10 07  48176·669998
 1991 10 08  51177·080002
 1991 10 09  23176.270004
 1991 10 10  86176.429993
 1991 10 11  26176.970001
 1991 10 14  10178·479996
 1991 10 15  45180.589996
 1991 10 16  51182·839996
 1991 10 17  62182·830002
 1991 10 18  56183·419998
 1991 10 21  4182·979996
 1991 10 22  45183·000000
 1991 10 23  93182·960007
 1991 10 24  58180.860001
 1991 10 25  98179.940002
 1991 10 28  2180·740005
 1991 10 29  83181.899994
 1991 10 30  9183·350006
 1991 10 31  55185.000000
 1991 11 01  78184·619995
 1991 11 04  19183·860001
 1991 11 05  29183.960007
 1991 11 06  23184.339996
 1991 11 07  54185·800003
 1991 11 08  14186.300003
 1991 11 11  63186·789993
 1991 11 12  79188.020004
 1991 11 13  37188·039993
 1991 11 14  6187·820007
 1991 11 15  78181·720001
 1991 11 18  23181.660004
 1991 11 19  59177·550003
 1991 11 20  57178.139999
 1991 11 21  70178.750000
 1991 11 22  80177.369995
 1991 11 25  76176.119995
 1991 11 26  57175·580002
 1991 11 27  58175·520004
 1991 11 29  0176·369995
 1991 12 02  70176.649994
 1991 12 03  17177·399994
 1991 12 04  85177·820007
 1991 12 05  60177·229996
 1991 12 06  48177·539993
 1991 12 09  76176·699997
 1991 12 10  21175.779999
 1991 12 11  59174.699997
 1991 12 12  41175·789993
 1991 12 13  97177·500000
 1991 12 16  60178·550003
 1991 12 17  23177.660004
 1991 12 18  6177.369995
 1991 12 19  66176·199997
 1991 12 20  22176·070007
 1991 12 23  1177·899994
 1991 12 24  24179·550003
 1991 12 26  98182.350006
 1991 12 27  49184·229996
 1991 12 30  71187·839996
 1991 12 31  3189·940002
 1992 01 02 30188.750000
 1992 01 03 12192·089996
 1992 01 06 31194.330002
 1992 01 07 73195·770004
 1992 01 08 25198.080002
 1992 01 09 4200·570007
 1992 01 10 8199·309998
 1992 01 13 92199.860001
 1992 01 14 71202·350006
 1992 01 15 45204.300003
 1992 01 16 51204.389999
 1992 01 17 41205·059998
 1992 01 20 81204·300003
 1992 01 21 79200.940002
 1992 01 22 37203.710007
 1992 01 23 27204·660004
 1992 01 24 92205·419998
 1992 01 27 75205.059998
 1992 01 28 65204.979996
 1992 01 29 81203.869995
 1992 01 30 68204·869995
 1992 01 31 26205.160004
 1992 02 03 61205.869995
 1992 02 04 60207.820007
 1992 02 05 97209·339996
 1992 02 06 54210·259995
 1992 02 07 75210.080002
 1992 02 10 46210.529999
 1992 02 11 91210.710007
 1992 02 12 0212·610001
 1992 02 13 83211·539993
 1992 02 14 46211.559998
 1992 02 18 88210.080002
 1992 02 19 35208.360001
 1992 02 20 85210.889999
 1992 02 21 90210.399994
 1992 02 24 51208.889999
 1992 02 25 52207·580002
 1992 02 26 7210.199997
 1992 02 27 35211.009995
 1992 02 28 69211·149994
 1992 03 02 72211·789993
 1992 03 03 98212.089996
 1992 03 04 64211.270004
 1992 03 05 53208.690002
 1992 03 06 37207·240005
 1992 03 09 35206.860001
 1992 03 10 83208.199997
 1992 03 11 42206.869995
 1992 03 12 17205·979996
 1992 03 13 17206·759995
 1992 03 16 24206.089996
 1992 03 17 99207.220001
 1992 03 18 7208.160004
 1992 03 19 70208.470001
 1992 03 20 42208·350006
 1992 03 23 11207.770004
 1992 03 24 25206.910004
 1992 03 25 45206.919998
 1992 03 26 21206·240005
 1992 03 27 92203.839996
 1992 03 30 15202.949997
 1992 03 31 16203.699997
 1992 04 01 65202·380005
 1992 04 02 79200·490005
 1992 04 03 47199.039993
 1992 04 06 85199.580002
 1992 04 07 8195.990005
 1992 04 08 35193.050003
 1992 04 09 15196·229996
 1992 04 10 76197.119995
 1992 04 13 6197.059998
 1992 04 14 49198.910004
 1992 04 15 38199.679993
 1992 04 16 41198·419998
 1992 04 20 40195·169998
 1992 04 21 33194·710007
 1992 04 22 60195.000000
 1992 04 23 53194.710007
 1992 04 24 17194·559998
 1992 04 27 24193·179993
 1992 04 28 50191·619995
 1992 04 29 15193.570007
 1992 04 30 68196·259995
 1992 05 01 87196.550003
 1992 05 04 2197.759995
 1992 05 05 50198.479996
 1992 05 06 51199·139999
 1992 05 07 8198.949997
 1992 05 08 36198.910004
 1992 05 11 10199·669998
 1992 05 12 47199.220001
 1992 05 13 1199.080002
 1992 05 14 95197·570007
 1992 05 15 70196.929993
 1992 05 18 62197·190002
 1992 05 19 3197.210007
 1992 05 20 49197.419998
 1992 05 21 30197.289993
 1992 05 22 29198.089996
 1992 05 26 78196·669998
 1992 05 27 92196.839996
 1992 05 28 17197.429993
 1992 05 29 3198.520004
 1992 06 01 13199·380005
 1992 06 02 43199.940002
 1992 06 03 79199·970001
 1992 06 04 67199·820007
 1992 06 05 21199·139999
 1992 06 08 47198.600006
 1992 06 09 92196.490005
 1992 06 10 27195·029999
 1992 06 11 40194.039993
 1992 06 12 71194·440002
 1992 06 15 58193·899994
 1992 06 16 14192.830002
 1992 06 17 33189·300003
 1992 06 18 11187·600006
 1992 06 19 1188.270004
 1992 06 22 87186·470001
 1992 06 23 88186.949997
 1992 06 24 86186.369995
 1992 06 25 71185.940002
 1992 06 26 25186·009995
 1992 06 29 18187.130005
 1992 06 30 39188.580002
 1992 07 01 45189.589996
 1992 07 02 36188·330002
 1992 07 06 61187·770004
 1992 07 07 41186·559998
 1992 07 08 22185·809998
 1992 07 09 51187·669998
 1992 07 10 79188·850006
 1992 07 13 84189·520004
 1992 07 14 27190.839996
 1992 07 15 27191·139999
 1992 07 16 60191·240005
 1992 07 17 88190.419998
 1992 07 20 12189·029999
 1992 07 21 46189·770004
 1992 07 22 17188.910004
 1992 07 23 98189.250000
 1992 07 24 52189.600006
 1992 07 27 14189.729996
 1992 07 28 89191.490005
 1992 07 29 82192·990005
 1992 07 30 47193.830002
 1992 07 31 63194·740005
 1992 08 03 38195·350006
 1992 08 04 35195.399994
 1992 08 05 22194·479996
 1992 08 06 49193·419998
 1992 08 07 52193·429993
 1992 08 10 76192.729996
 1992 08 11 28192.570007
 1992 08 12 55192·389999
 1992 08 13 44192·110001
 1992 08 14 48192.619995
 1992 08 17 40192·809998
 1992 08 18 86192.559998
 1992 08 19 51191·539993
 1992 08 20 21190·940002
 1992 08 21 58190.009995
 1992 08 24 75187·479996
 1992 08 25 37186.630005
 1992 08 26 90187·289993
 1992 08 27 9188.360001
 1992 08 28 78188.820007
 1992 08 31 90188.789993
 1992 09 01 73189.229996
 1992 09 02 42190.699997
 1992 09 03 77191·470001
 1992 09 04 22191.320007
 1992 09 08 14190·190002
 1992 09 09 33190·610001
 1992 09 10 78192.110001
 1992 09 11 71192·789993
 1992 09 14 83194.720001
 1992 09 15 81193.199997
 1992 09 16 13192.750000
 1992 09 17 1193.059998
 1992 09 18 73193.570007
 1992 09 21 14193.410004
 1992 09 22 39192.360001
 1992 09 23 99192.229996
 1992 09 24 5192.919998
 1992 09 25 80190·899994
 1992 09 28 37190·500000
 1992 09 29 77190·720001
 1992 09 30 21192·910004
 1992 10 01 56191·350006
 1992 10 02 14189·490005
 1992 10 05 75186·500000
 1992 10 06 92187·820007
 1992 10 07 41187.979996
 1992 10 08 1189·259995
 1992 10 09 54188.210007
 1992 10 12 10189.130005
 1992 10 13 61190·029999
 1992 10 14 56190·360001
 1992 10 15 3189·130005
 1992 10 16 97191.600006
 1992 10 19 67193.619995
 1992 10 20 60194.419998
 1992 10 21 35195·539993
 1992 10 22 94195.240005
 1992 10 23 34195·880005
 1992 10 26 19196·649994
 1992 10 27 87196·539993
 1992 10 28 73197.800003
 1992 10 29 62198.259995
 1992 10 30 65198·910004
 1992 11 02 22199.899994
 1992 11 03 26199.630005
 1992 11 04 77199·550003
 1992 11 05 55200.770004
 1992 11 06 29201.559998
 1992 11 09 73203.169998
 1992 11 10 28204.600006
 1992 11 11 71206·910004
 1992 11 12 19206·759995
 1992 11 13 59207.429993
 1992 11 16 92207.289993
 1992 11 17 18206·130005
 1992 11 18 32207·830002
 1992 11 19 51208·679993
 1992 11 20 69209·770004
 1992 11 23 30209.729996
 1992 11 24 30210.800003
 1992 11 25 45211·929993
 1992 11 27 84212·500000
 1992 11 30 61213.809998
 1992 12 01 0213·800003
 1992 12 02 60214.210007
 1992 12 03 88214.779999
 1992 12 04 95215·910004
 1992 12 07 56217.419998
 1992 12 08 39217.759995
 1992 12 09 56216.889999
 1992 12 10 37215.449997
 1992 12 11 36215·250000
 1992 12 14 52214·929993
 1992 12 15 88213·710007
 1992 12 16 19212·720001
 1992 12 17 2214·210007
 1992 12 18 93215·550003
 1992 12 21 10214.990005
 1992 12 22 99214·800003
 1992 12 23 42215·259995
 1992 12 24 81216.259995
 1992 12 28 72215·889999
 1992 12 29 57216.850006
 1992 12 30 70218.419998
 1992 12 31 61221·009995
 1993 01 04  50219·759995
 1993 01 05  0220·080002
 1993 01 06  22221.619995
 1993 01 07  1221·119995
 1993 01 08  43220·119995
 1993 01 11  60221·160004
 1993 01 12  63220.419998
 1993 01 13  95221·490005
 1993 01 14  78223.789993
 1993 01 15  93225·240005
 1993 01 18  80225·229996
 1993 01 19  63225.500000
 1993 01 20  5225·960007
 1993 01 21  82226.550003
 1993 01 22  85227·529999
 1993 01 25  49229·350006
 1993 01 26  99230·550003
 1993 01 27  32227.979996
 1993 01 28  17227·190002
 1993 01 29  21228·100006
 1993 02 01  60229·029999
 1993 02 02  76229·699997
 1993 02 03  39231·960007
 1993 02 04  75232·360001
 1993 02 05  14230.490005
 1993 02 08  69230.419998
 1993 02 09  38228.630005
 1993 02 10  29228·679993
 1993 02 11  11229.740005
 1993 02 12  95228·710007
 1993 02 16  28221.199997
 1993 02 17  27218·550003
 1993 02 18  28219.839996
 1993 02 19  58220.910004
 1993 02 22  46218.100006
 1993 02 23  39217·550003
 1993 02 24  63219.610001
 1993 02 25  92220.759995
 1993 02 26  55222·410004
 1993 03 01  59222·429993
 1993 03 02  43224·110001
 1993 03 03  52225·710007
 1993 03 04  43225.610001
 1993 03 05  5226·220001
 1993 03 08  17227·949997
 1993 03 09  21228.699997
 1993 03 10  23229.910004
 1993 03 11  22230.399994
 1993 03 12  62229·529999
 1993 03 15  4230·800003
 1993 03 16  32230·190002
 1993 03 17  80228.750000
 1993 03 18  77228.929993
 1993 03 19  34227.839996
 1993 03 22  35225·869995
 1993 03 23  71225·339996
 1993 03 24  89224·929993
 1993 03 25  67226·449997
 1993 03 26  18226·940002
 1993 03 29  16227·130005
 1993 03 30  47227·679993
 1993 03 31  84229.210007
 1993 04 01  94228.660004
 1993 04 02  58224·740005
 1993 04 05  26224·039993
 1993 04 06  94222.550003
 1993 04 07  2222.960007
 1993 04 08  67222.830002
 1993 04 12  28223.880005
 1993 04 13  26225·320007
 1993 04 14  5225.259995
 1993 04 15  37224.600006
 1993 04 16  78224·429993
 1993 04 19  38223.419998
 1993 04 20  89222·619995
 1993 04 21  87223·369995
 1993 04 22  25223·619995
 1993 04 23  11222.690002
 1993 04 26  68219·479996
 1993 04 27  60219·529999
 1993 04 28  46220.429993
 1993 04 29  53221·330002
 1993 04 30  81222·679993
 1993 05 03  27223·660004
 1993 05 04  40226·169998
 1993 05 05  94227.729996
 1993 05 06  89227·949997
 1993 05 07  82227·970001
 1993 05 10  34228·149994
 1993 05 11  91228.800003
 1993 05 12  81228·899994
 1993 05 13  42227.539993
 1993 05 14  77227·479996
 1993 05 17  26227.419998
 1993 05 18  69227·919998
 1993 05 19  54229·309998
 1993 05 20  46230·300003
 1993 05 21  6229·929993
 1993 05 24  92229.889999
 1993 05 25  85230.490005
 1993 05 26  39232·139999
 1993 05 27  62232.660004
 1993 05 28  13232·190002
 1993 06 01  30233·089996
 1993 06 02  83233.880005
 1993 06 03  51234.320007
 1993 06 04  18233·389999
 1993 06 07  8231.600006
 1993 06 08  29229.369995
 1993 06 09  54229.789993
 1993 06 10  22229.100006
 1993 06 11  63229.559998
 1993 06 14  51229.820007
 1993 06 15  79230.460007
 1993 06 16  62230·119995
 1993 06 17  65229.960007
 1993 06 18  49229·020004
 1993 06 21  56228·320007
 1993 06 22  1228·089996
 1993 06 23  7227·720001
 1993 06 24  50228·330002
 1993 06 25  42229.529999
 1993 06 28  27231.289993
 1993 06 29  8231.720001
 1993 06 30  4233.350006
 1993 07 01  20234.130005
 1993 07 02  52234·229996
 1993 07 06  14233.919998
 1993 07 07  86233.190002
 1993 07 08  95234·130005
 1993 07 09  15234·970001
 1993 07 12  92235.889999
 1993 07 13  96236.350006
 1993 07 14  0237·839996
 1993 07 15  79237·539993
 1993 07 16  37236·160004
 1993 07 19  60234.860001
 1993 07 20  91234.979996
 1993 07 21  31234·910004
 1993 07 22  68233.759995
 1993 07 23  28234.309998
 1993 07 26  49235·619995
 1993 07 27  84235·149994
 1993 07 28  30235.990005
 1993 07 29  76236·520004
 1993 07 30  81236.460007
 1993 08 02  77237.160004
 1993 08 03  91237.789993
 1993 08 04  4238·520004
 1993 08 05  20238.220001
 1993 08 06  71238·720001
 1993 08 09  46239.229996
 1993 08 10  37239.630005
 1993 08 11  21239·960007
 1993 08 12  56239·490005
 1993 08 13  14239·699997
 1993 08 16  26240.179993
 1993 08 17  66241.250000
 1993 08 18  43242.820007
 1993 08 19  38242.589996
 1993 08 20  47242·949997
 1993 08 23  62242·949997
 1993 08 24  71244.160004
 1993 08 25  88244·369995
 1993 08 26  98243.800003
 1993 08 27  40244.080002
 1993 08 30  3244·820007
 1993 08 31  59246.169998
 1993 09 01  7247.110001
 1993 09 02  57248·070007
 1993 09 03  27248.669998
 1993 09 07  69246·119995
 1993 09 08  23243·000000
 1993 09 09  95244.619995
 1993 09 10  54246.559998
 1993 09 13  62246.440002
 1993 09 14  22244.460007
 1993 09 15  61245.320007
 1993 09 16  25245.679993
 1993 09 17  8245·949997
 1993 09 20  4245·839996
 1993 09 21  86243.669998
 1993 09 22  0246·479996
 1993 09 23  0247·940002
 1993 09 24  95248.740005
 1993 09 27  26249·990005
 1993 09 28  68250·690002
 1993 09 29  58251·509995
 1993 09 30  44252.949997
 1993 10 01  63253.000000
 1993 10 04  43253·539993
 1993 10 05  27253.070007
 1993 10 06  28254.339996
 1993 10 07  5254.059998
 1993 10 08  61253.960007
 1993 10 11  74255·029999
 1993 10 12  47256.500000
 1993 10 13  82257·890015
 1993 10 14  86259·029999
 1993 10 15  95259·980011
 1993 10 18  25259.570007
 1993 10 19  51255·949997
 1993 10 20  6255.020004
 1993 10 21  8255·210007
 1993 10 22  14255.789993
 1993 10 25  94255·520004
 1993 10 26  33254·820007
 1993 10 27  58255.960007
 1993 10 28  89256·880005
 1993 10 29  18259·179993
 1993 11 01  6259·500000
 1993 11 02  13260.170013
 1993 11 03  50257.109985
 1993 11 04  53253.110001
 1993 11 05  87253·110001
 1993 11 08  68254.570007
 1993 11 09  23255·779999
 1993 11 10  58256·980011
 1993 11 11  64257·529999
 1993 11 12  43257.940002
 1993 11 15  58256·470001
 1993 11 16  13255·419998
 1993 11 17  50253·729996
 1993 11 18  80252.000000
 1993 11 19  30250·990005
 1993 11 22  25246·850006
 1993 11 23  84248.119995
 1993 11 24  49249.820007
 1993 11 26  40250.149994
 1993 11 29  26250.139999
 1993 11 30  27250·410004
 1993 12 01  45252·610001
 1993 12 02  14252.910004
 1993 12 03  72253·860001
 1993 12 06  68253.979996
 1993 12 07  87254.029999
 1993 12 08  1254.369995
 1993 12 09  45253.399994
 1993 12 10  20252·809998
 1993 12 13  18252·229996
 1993 12 14  77249.889999
 1993 12 15  51249·839996
 1993 12 16  20250·580002
 1993 12 17  8252.250000
 1993 12 20  42251.919998
 1993 12 21  23250.500000
 1993 12 22  32250·380005
 1993 12 23  51251·320007
 1993 12 27  22252·429993
 1993 12 28  17253·740005
 1993 12 29  43256.010010
 1993 12 30  66256.190002
 1993 12 31  67258·589996
 1994 01 03 14256·529999
 1994 01 04 66256.970001
 1994 01 05 98258·019989
 1994 01 06 53258·329987
 1994 01 07 22259·190002
 1994 01 10 39259·750000
 1994 01 11 14259.630005
 1994 01 12 80260.230011
 1994 01 13 71260·640015
 1994 01 14 26261.269989
 1994 01 17 11261·890015
 1994 01 18 73262.399994
 1994 01 19 19262.600006
 1994 01 20 13263·369995
 1994 01 21 5263.799988
 1994 01 24 83262.890015
 1994 01 25 47262.049988
 1994 01 26 14262.839996
 1994 01 27 43263·660004
 1994 01 28 85265.029999
 1994 01 31 62266.519989
 1994 02 01 67266·500000
 1994 02 02 93267·619995
 1994 02 03 79267·570007
 1994 02 04 95261·670013
 1994 02 07 35261.679993
 1994 02 08 48263·390015
 1994 02 09 92265.220001
 1994 02 10 3264.140015
 1994 02 11 5262·890015
 1994 02 14 29263·190002
 1994 02 15 73264.529999
 1994 02 16 68265.959991
 1994 02 17 90264·880005
 1994 02 18 80264.049988
 1994 02 22 97265.049988
 1994 02 23 96264·920013
 1994 02 24 28262.209991
 1994 02 25 69263·000000
 1994 02 28 65265·529999
 1994 03 01 19264·339996
 1994 03 02 83262.799988
 1994 03 03 90263.149994
 1994 03 04 3264·709991
 1994 03 07 94266·690002
 1994 03 08 42266.559998
 1994 03 09 63266.440002
 1994 03 10 61265.420013
 1994 03 11 2265·489990
 1994 03 14 18266·190002
 1994 03 15 32266·859985
 1994 03 16 14269.109985
 1994 03 17 49269.790009
 1994 03 18 48271·079987
 1994 03 21 67268.989990
 1994 03 22 63269·559998
 1994 03 23 69270.200012
 1994 03 24 96267·070007
 1994 03 25 60266.450012
 1994 03 28 32262.510010
 1994 03 29 16257.040009
 1994 03 30 50252·449997
 1994 03 31 32251.059998
 1994 04 04 73247·039993
 1994 04 05 73253.960007
 1994 04 06 22254.529999
 1994 04 07 26255·949997
 1994 04 08 61254·679993
 1994 04 11 47254.740005
 1994 04 12 51252·729996
 1994 04 13 12249.619995
 1994 04 14 96250.080002
 1994 04 15 69250·149994
 1994 04 18 99248.399994
 1994 04 19 84245.619995
 1994 04 20 4242.139999
 1994 04 21 95245.320007
 1994 04 22 54246.550003
 1994 04 25 61249.320007
 1994 04 26 35250.949997
 1994 04 28 8251·309998
 1994 04 29 29252·550003
 1994 05 02 86254·039993
 1994 05 03 64254.500000
 1994 05 04 14254.460007
 1994 05 05 62254·100006
 1994 05 06 30251·649994
 1994 05 09 91248·300003
 1994 05 10 44248·539993
 1994 05 11 16245.610001
 1994 05 12 86246·289993
 1994 05 13 43245·600006
 1994 05 16 56244·160004
 1994 05 17 78243.949997
 1994 05 18 74246·789993
 1994 05 19 70248·649994
 1994 05 20 31248.279999
 1994 05 23 63247·779999
 1994 05 24 37248·360001
 1994 05 25 46248.240005
 1994 05 26 75248·940002
 1994 05 27 6249·460007
 1994 05 31 45249·279999
 1994 06 01 73250·080002
 1994 06 02 20251.990005
 1994 06 03 72252.100006
 1994 06 06 92252.740005
 1994 06 07 75251·669998
 1994 06 08 24249.919998
 1994 06 09 49249.240005
 1994 06 10 97250.580002
 1994 06 13 4250.350006
 1994 06 14 66251.130005
 1994 06 15 48251.259995
 1994 06 16 5251.729996
 1994 06 17 34250.389999
 1994 06 20 55247·080002
 1994 06 21 9244·110001
 1994 06 22 83245·279999
 1994 06 23 66242·500000
 1994 06 24 22239·389999
 1994 06 27 93240.289993
 1994 06 28 27238·960007
 1994 06 29 25240·179993
 1994 06 30 23240.289993
 1994 07 01 90241·119995
 1994 07 05 56240.729996
 1994 07 06 62240·679993
 1994 07 07 40241·720001
 1994 07 08 11241.919998
 1994 07 11 13241.660004
 1994 07 12 52242·130005
 1994 07 13 80243·619995
 1994 07 14 95245.759995
 1994 07 15 68245.619995
 1994 07 18 95245·589996
 1994 07 19 74245.259995
 1994 07 20 4243·649994
 1994 07 21 15243.910004
 1994 07 22 18243.330002
 1994 07 25 79243·350006
 1994 07 26 27242·970001
 1994 07 27 74242.029999
 1994 07 28 69241.750000
 1994 07 29 77244·059998
 1994 08 01 76245.059998
 1994 08 02 87245·660004
 1994 08 03 25245·759995
 1994 08 04 74244·809998
 1994 08 05 89244·190002
 1994 08 08 25244.610001
 1994 08 09 86244·949997
 1994 08 10 2246.440002
 1994 08 11 29246·289993
 1994 08 12 82247·110001
 1994 08 15 78247·820007
 1994 08 16 17248·169998
 1994 08 17 85249·309998
 1994 08 18 77249·210007
 1994 08 19 50249.690002
 1994 08 22 1249·740005
 1994 08 23 68251·490005
 1994 08 24 53252·660004
 1994 08 25 78253·160004
 1994 08 26 62254.589996
 1994 08 29 17255·160004
 1994 08 30 80256·140015
 1994 08 31 63257·320007
 1994 09 01 30256.059998
 1994 09 02 94256·190002
 1994 09 06 53255·800003
 1994 09 07 30256·809998
 1994 09 08 61258·149994
 1994 09 09 88256.760010
 1994 09 12 89255.869995
 1994 09 13 30256.959991
 1994 09 14 39257·549988
 1994 09 15 12259·779999
 1994 09 16 34259·790009
 1994 09 19 37259·029999
 1994 09 20 69256.500000
 1994 09 21 3254.419998
 1994 09 22 57254.380005
 1994 09 23 52253·649994
 1994 09 26 83253·220001
 1994 09 27 24253·080002
 1994 09 28 52254.399994
 1994 09 29 1254·179993
 1994 09 30 38256.119995
 1994 10 03 63254·779999
 1994 10 04 37251.350006
 1994 10 05 34249.369995
 1994 10 06 15249·529999
 1994 10 07 33250.710007
 1994 10 10 57252.479996
 1994 10 11 26254.429993
 1994 10 12 21254.910004
 1994 10 13 72255.119995
 1994 10 14 82254.869995
 1994 10 17 77254·970001
 1994 10 18 87254.020004
 1994 10 19 43254.800003
 1994 10 20 4253·610001
 1994 10 21 14252·860001
 1994 10 24 71251.600006
 1994 10 25 33250.570007
 1994 10 26 44250·820007
 1994 10 27 86252·259995
 1994 10 28 53255.000000
 1994 10 31 56255·020004
 1994 11 01 46253·479996
 1994 11 02 69253.750000
 1994 11 03 41254.149994
 1994 11 04 49252.750000
 1994 11 07 78251·839996
 1994 11 08 64252.119995
 1994 11 09 67251·690002
 1994 11 10 76250.589996
 1994 11 11 36249.380005
 1994 11 14 95250·389999
 1994 11 15 86250·860001
 1994 11 16 24250.520004
 1994 11 17 37249.580002
 1994 11 18 13248·580002
 1994 11 21 80246.789993
 1994 11 22 6242·259995
 1994 11 23 26240.610001
 1994 11 25 93242·029999
 1994 11 28 56242·690002
 1994 11 29 60243.690002
 1994 11 30 73244·250000
 1994 12 01 37242.029999
 1994 12 02 47242·809998
 1994 12 05 49242.929993
 1994 12 06 71242·210007
 1994 12 07 68240·169998
 1994 12 08 7236·089996
 1994 12 09 61235·160004
 1994 12 12 39235.490005
 1994 12 13 38235.839996
 1994 12 14 20237.880005
 1994 12 15 8241·199997
 1994 12 16 22241·000000
 1994 12 19 23240.440002
 1994 12 20 91240·610001
 1994 12 21 29243·309998
 1994 12 22 89243·610001
 1994 12 23 21244.729996
 1994 12 27 52245.929993
 1994 12 28 87245.270004
 1994 12 29 34246.889999
 1994 12 30 59250·360001
 1995 01 03  60247·240005
 1995 01 04  68247·649994
 1995 01 05  76247·460007
 1995 01 06  88248.080002
 1995 01 09  97248.369995
 1995 01 10  87248·979996
 1995 01 11  59248.160004
 1995 01 12  82248.270004
 1995 01 13  69249.949997
 1995 01 16  82251.720001
 1995 01 17  53252.919998
 1995 01 18  42252·309998
 1995 01 19  8251.009995
 1995 01 20  14249·639999
 1995 01 23  51248.070007
 1995 01 24  93248·940002
 1995 01 25  70248·800003
 1995 01 26  72248.080002
 1995 01 27  73248·470001
 1995 01 30  86246.559998
 1995 01 31  38246·850006
 1995 02 01  69247.500000
 1995 02 02  63248.619995
 1995 02 03  96250.779999
 1995 02 06  17252.440002
 1995 02 07  42252.970001
 1995 02 08  89253·789993
 1995 02 09  24254·279999
 1995 02 10  39255·419998
 1995 02 13  55255·529999
 1995 02 14  47255·240005
 1995 02 15  95257.470001
 1995 02 16  62255·929993
 1995 02 17  96254·710007
 1995 02 21  55253·860001
 1995 02 22  59253.940002
 1995 02 23  66254.949997
 1995 02 24  77255.470001
 1995 02 27  57253.860001
 1995 02 28  91256·570007
 1995 03 01  59256·049988
 1995 03 02  36256.160004
 1995 03 03  23256·899994
 1995 03 06  93255.809998
 1995 03 07  71254·130005
 1995 03 08  37254·869995
 1995 03 09  46254.789993
 1995 03 10  89256·010010
 1995 03 13  60256·179993
 1995 03 14  66257·260010
 1995 03 15  47257·390015
 1995 03 16  30258·179993
 1995 03 17  8257.320007
 1995 03 20  37257.829987
 1995 03 21  68257·149994
 1995 03 22  91256·790009
 1995 03 23  20257.529999
 1995 03 24  89258·850006
 1995 03 27  79259.850006
 1995 03 28  73260·269989
 1995 03 29  29259·899994
 1995 03 30  82260·279999
 1995 03 31  74260.769989
 1995 04 03  1260.809998
 1995 04 04  91260·750000
 1995 04 05  7261·209991
 1995 04 06  73261·230011
 1995 04 07  25260·019989
 1995 04 10  87261.609985
 1995 04 11  75262·529999
 1995 04 12  19262·959991
 1995 04 13  21263·980011
 1995 04 17  25263.959991
 1995 04 18  24262·799988
 1995 04 19  82260·600006
 1995 04 20  89261.250000
 1995 04 21  37262·510010
 1995 04 24  18263·700012
 1995 04 25  56263.970001
 1995 04 26  55264·890015
 1995 04 27  78265.700012
 1995 04 28  43266.170013
 1995 05 01  59265.940002
 1995 05 02  69265·899994
 1995 05 03  30266·839996
 1995 05 04  14265.660004
 1995 05 05  37265·619995
 1995 05 08  6267·010010
 1995 05 09  0266·559998
 1995 05 10  68267·769989
 1995 05 11  58268.940002
 1995 05 12  67269·850006
 1995 05 15  20270.929993
 1995 05 16  68272·170013
 1995 05 17  16272.790009
 1995 05 18  77270·950012
 1995 05 19  46270·549988
 1995 05 22  1271.579987
 1995 05 23  31272·929993
 1995 05 24  87272.440002
 1995 05 25  60271·959991
 1995 05 26  81270·570007
 1995 05 30  46269·149994
 1995 05 31  72270.250000
 1995 06 01  69271.480011
 1995 06 02  45272·269989
 1995 06 05  31274.220001
 1995 06 06  32274·690002
 1995 06 07  4274.809998
 1995 06 08  57275·730011
 1995 06 09  80275.209991
 1995 06 12  92276.450012
 1995 06 13  22278.230011
 1995 06 14  4278.850006
 1995 06 15  12280.290009
 1995 06 16  4280·809998
 1995 06 19  4282.230011
 1995 06 20  99282.540009
 1995 06 21  71282·750000
 1995 06 22  42284.369995
 1995 06 23  57284·019989
 1995 06 26  81281·309998
 1995 06 27  26280.290009
 1995 06 28  8279.940002
 1995 06 29  13281·079987
 1995 06 30  11283·630005
 1995 07 03  72283.739990
 1995 07 05  25284·769989
 1995 07 06  29286·350006
 1995 07 07  78289.350006
 1995 07 10  28290·670013
 1995 07 11  45291·049988
 1995 07 12  85293.769989
 1995 07 13  95294.670013
 1995 07 14  37294·880005
 1995 07 17  43295.959991
 1995 07 18  90293.589996
 1995 07 19  0287·070007
 1995 07 20  69289·420013
 1995 07 21  20290·529999
 1995 07 24  73293·390015
 1995 07 25  55294.700012
 1995 07 26  18296·100006
 1995 07 27  0298·750000
 1995 07 28  93299·230011
 1995 07 31  48299.720001
 1995 08 01  4298·329987
 1995 08 02  35297.829987
 1995 08 03  30297.369995
 1995 08 04  93298.269989
 1995 08 07  69299.140015
 1995 08 08  99298·809998
 1995 08 09  91299.579987
 1995 08 10  27299.239990
 1995 08 11  84299.079987
 1995 08 14  93300.269989
 1995 08 15  8300·670013
 1995 08 16  13302.350006
 1995 08 17  43303·649994
 1995 08 18  43304.299988
 1995 08 21  38305.480011
 1995 08 22  39304.320007
 1995 08 23  64304·510010
 1995 08 24  99303·720001
 1995 08 25  62304.359985
 1995 08 28  17303·320007
 1995 08 29  93301·500000
 1995 08 30  35303.260010
 1995 08 31  87305.309998
 1995 09 01  87306·170013
 1995 09 05  97308·309998
 1995 09 06  53310.549988
 1995 09 07  44312·130005
 1995 09 08  10314·420013
 1995 09 11  71314·899994
 1995 09 12  79315·559998
 1995 09 13  91315.970001
 1995 09 14  75316.119995
 1995 09 15  35314·290009
 1995 09 18  61313·339996
 1995 09 19  8313.869995
 1995 09 20  94314.809998
 1995 09 21  32313·600006
 1995 09 22  76312.049988
 1995 09 25  2310·160004
 1995 09 26  6308·959991
 1995 09 27  32305.850006
 1995 09 28  25308·459991
 1995 09 29  6310.380005
 1995 10 02  72306·989990
 1995 10 03  28304.000000
 1995 10 04  32300.820007
 1995 10 05  75301.209991
 1995 10 06  82301·820007
 1995 10 09  40296.640015
 1995 10 10  48294·609985
 1995 10 11  91297·910004
 1995 10 12  48300·619995
 1995 10 13  13302.070007
 1995 10 16  48302·200012
 1995 10 17  62302.700012
 1995 10 18  8304.049988
 1995 10 19  14303·420013
 1995 10 20  33302·820007
 1995 10 23  17301·100006
 1995 10 24  24300.850006
 1995 10 25  39297·839996
 1995 10 26  28294·630005
 1995 10 27  16294.549988
 1995 10 30  85296.239990
 1995 10 31  6296·250000
 1995 11 01  83297.700012
 1995 11 02  38300.989990
 1995 11 03  4302.790009
 1995 11 06  59302.720001
 1995 11 07  75301·450012
 1995 11 08  90302.299988
 1995 11 09  18303.959991
 1995 11 10  69304.320007
 1995 11 13  2303·600006
 1995 11 14  5301.519989
 1995 11 15  90301.459991
 1995 11 16  28302.799988
 1995 11 17  91303·839996
 1995 11 20  38302·220001
 1995 11 21  9301.119995
 1995 11 22  56301.239990
 1995 11 24  93302·260010
 1995 11 27  72303·230011
 1995 11 28  87304·619995
 1995 11 29  97306·720001
 1995 11 30  81308.579987
 1995 12 01  13309.739990
 1995 12 04  62312·510010
 1995 12 05  21313.109985
 1995 12 06  58312.670013
 1995 12 07  93310·959991
 1995 12 08  96311.549988
 1995 12 11  21312.070007
 1995 12 12  48311.559998
 1995 12 13  67312·589996
 1995 12 14  79312·529999
 1995 12 15  16310·420013
 1995 12 18  1303·720001
 1995 12 19  19306·000000
 1995 12 20  22308.829987
 1995 12 21  51310.670013
 1995 12 22  93312·309998
 1995 12 26  55312·829987
 1995 12 27  64314.070007
 1995 12 28  95313·989990
 1995 12 29  25315.970001
 1996 01 02 6316.809998
 1996 01 03 67315·209991
 1996 01 04 42310·769989
 1996 01 05 22312·190002
 1996 01 08 29312.390015
 1996 01 09 19307·399994
 1996 01 10 11302.910004
 1996 01 11 33305.720001
 1996 01 12 5305.140015
 1996 01 15 34302.130005
 1996 01 16 46301·750000
 1996 01 17 36302.619995
 1996 01 18 41304.010010
 1996 01 19 49305·279999
 1996 01 22 17307.170013
 1996 01 23 29308·309998
 1996 01 24 70310.429993
 1996 01 25 27310.559998
 1996 01 26 17311.220001
 1996 01 29 38311.820007
 1996 01 30 46313·380005
 1996 01 31 55315·380005
 1996 02 01 66317.320007
 1996 02 02 15317·720001
 1996 02 05 53318.459991
 1996 02 06 48320.149994
 1996 02 07 7319.410004
 1996 02 08 33320.470001
 1996 02 09 97321·119995
 1996 02 12 42321·410004
 1996 02 13 11319·820007
 1996 02 14 94321.070007
 1996 02 15 9320.750000
 1996 02 16 1321.589996
 1996 02 20 70318.910004
 1996 02 21 23321·339996
 1996 02 22 46325.140015
 1996 02 23 12325.760010
 1996 02 26 5325.299988
 1996 02 27 70324·850006
 1996 02 28 90325.260010
 1996 02 29 89324.929993
 1996 03 01 60324·100006
 1996 03 04 10325.559998
 1996 03 05 47326·850006
 1996 03 06 69327·109985
 1996 03 07 2327.420013
 1996 03 08 45319·209991
 1996 03 11 49322·070007
 1996 03 12 15321·019989
 1996 03 13 28323.459991
 1996 03 14 0325·079987
 1996 03 15 52325.079987
 1996 03 18 15328·670013
 1996 03 19 55328·929993
 1996 03 20 24328·339996
 1996 03 21 39328·869995
 1996 03 22 82329·480011
 1996 03 25 28327·720001
 1996 03 26 93327·709991
 1996 03 27 16328.489990
 1996 03 28 54328.820007
 1996 03 29 16330·769989
 1996 04 01 8332·440002
 1996 04 02 14333.230011
 1996 04 03 94334·070007
 1996 04 04 13334.790009
 1996 04 08 94330.709991
 1996 04 09 90332·429993
 1996 04 10 89331·029999
 1996 04 11 39329.470001
 1996 04 12 2331.179993
 1996 04 15 26333·519989
 1996 04 16 53335.570007
 1996 04 17 37334·850006
 1996 04 18 6337·459991
 1996 04 19 29338.510010
 1996 04 22 23340.989990
 1996 04 23 77343.519989
 1996 04 24 8344.640015
 1996 04 25 29346.239990
 1996 04 26 62347.829987
 1996 04 29 53348.220001
 1996 04 30 32348·279999
 1996 05 01 85350.279999
 1996 05 02 58345·940002
 1996 05 03 83346.850006
 1996 05 06 29346.869995
 1996 05 07 77345·660004
 1996 05 08 25345·190002
 1996 05 09 13347.630005
 1996 05 10 74351.149994
 1996 05 13 11354·500000
 1996 05 14 99357·459991
 1996 05 15 11358.109985
 1996 05 16 68358·760010
 1996 05 17 21360.630005
 1996 05 20 45363·070007
 1996 05 21 71363.040009
 1996 05 22 37364.609985
 1996 05 23 61364·390015
 1996 05 24 49364.589996
 1996 05 28 12361.570007
 1996 05 29 30359·109985
 1996 05 30 15360·339996
 1996 05 31 24361.850006
 1996 06 03 80361.440002
 1996 06 04 22362.660004
 1996 06 05 88363·589996
 1996 06 06 9361·190002
 1996 06 07 42358.839996
 1996 06 10 15359·739990
 1996 06 11 12359.410004
 1996 06 12 67359·649994
 1996 06 13 92357·399994
 1996 06 14 34355·079987
 1996 06 17 45353·929993
 1996 06 18 85349.049988
 1996 06 19 51347·200012
 1996 06 20 29344.160004
 1996 06 21 66345·209991
 1996 06 24 76346·820007
 1996 06 25 62344.440002
 1996 06 26 76339·809998
 1996 06 27 84341.950012
 1996 06 28 78346·609985
 1996 07 01 95347.720001
 1996 07 02 74346.940002
 1996 07 03 30344·799988
 1996 07 05 54339·779999
 1996 07 08 43336·679993
 1996 07 09 50336·440002
 1996 07 10 60332.709991
 1996 07 11 91324.579987
 1996 07 12 25323.690002
 1996 07 15 53314.720001
 1996 07 16 56310.119995
 1996 07 17 4318.190002
 1996 07 18 86322·920013
 1996 07 19 59321.540009
 1996 07 22 24317.649994
 1996 07 23 29311·720001
 1996 07 24 95307.769989
 1996 07 25 69311·579987
 1996 07 26 97314·570007
 1996 07 29 30313·119995
 1996 07 30 47313·540009
 1996 07 31 8316.000000
 1996 08 01 31319·420013
 1996 08 02 94324.410004
 1996 08 05 59324·739990
 1996 08 06 26325.299988
 1996 08 07 8327·549988
 1996 08 08 34327.350006
 1996 08 09 76327.440002
 1996 08 12 98327·369995
 1996 08 13 34325·630005
 1996 08 14 89326·720001
 1996 08 15 68327·679993
 1996 08 16 26328·910004
 1996 08 19 40329.339996
 1996 08 20 21329·200012
 1996 08 21 29328·940002
 1996 08 22 33331.410004
 1996 08 23 85331.769989
 1996 08 26 17331·519989
 1996 08 27 77333·750000
 1996 08 28 72335·609985
 1996 08 29 48334.510010
 1996 08 30 92333·880005
 1996 09 03 58333·380005
 1996 09 04 17334·559998
 1996 09 05 37331.589996
 1996 09 06 82334·100006
 1996 09 09 39335.630005
 1996 09 10 68336.279999
 1996 09 11 84336.700012
 1996 09 12 51338.140015
 1996 09 13 15340·790009
 1996 09 16 52342.290009
 1996 09 17 45342·250000
 1996 09 18 87341.579987
 1996 09 19 6341.329987
 1996 09 20 18342.820007
 1996 09 23 1341.589996
 1996 09 24 2342.660004
 1996 09 25 55343.720001
 1996 09 26 41345.000000
 1996 09 27 60345·519989
 1996 09 30 34346.390015
 1996 10 01 32345.329987
 1996 10 02 23348·190002
 1996 10 03 53347·239990
 1996 10 04 46349.299988
 1996 10 07 30348·829987
 1996 10 08 88347·359985
 1996 10 09 37346.100006
 1996 10 10 27346.640015
 1996 10 11 69347.890015
 1996 10 14 87349.000000
 1996 10 15 93349·010010
 1996 10 16 88348·359985
 1996 10 17 93348·200012
 1996 10 18 95347·850006
 1996 10 21 27346·100006
 1996 10 22 69342·820007
 1996 10 23 72342.929993
 1996 10 24 13343·079987
 1996 10 25 73342.970001
 1996 10 28 31340·100006
 1996 10 29 98338.049988
 1996 10 30 67338·179993
 1996 10 31 85340.570007
 1996 11 01 63339·760010
 1996 11 04 92339·910004
 1996 11 05 5339.859985
 1996 11 06 47342·440002
 1996 11 07 77344·290009
 1996 11 08 98344·559998
 1996 11 11 5345·700012
 1996 11 12 64346.130005
 1996 11 13 12346·109985
 1996 11 14 84347.260010
 1996 11 15 66346·519989
 1996 11 18 68345·940002
 1996 11 19 30346.950012
 1996 11 20 45347·529999
 1996 11 21 13347.179993
 1996 11 22 16349·920013
 1996 11 25 19352·290009
 1996 11 26 0351·380005
 1996 11 27 98352·670013
 1996 11 29 89354·109985
 1996 12 02 93355·339996
 1996 12 03 93357.829987
 1996 12 04 94358·100006
 1996 12 05 94359·049988
 1996 12 06 88355.500000
 1996 12 09 94360.489990
 1996 12 10 4361·299988
 1996 12 11 63357·700012
 1996 12 12 69356.380005
 1996 12 13 96354.179993
 1996 12 16 52350.480011
 1996 12 17 53350·130005
 1996 12 18 22353·079987
 1996 12 19 18356.100006
 1996 12 20 89356.709991
 1996 12 23 44355.420013
 1996 12 24 60355·869995
 1996 12 26 5357.720001
 1996 12 27 89359.170013
 1996 12 30 44359·989990
 1996 12 31 23362.609985
 1997 01 02  26358·959991
 1997 01 03  54361·850006
 1997 01 06  85362·309998
 1997 01 07  72364·160004
 1997 01 08  75364·170013
 1997 01 09  9365.589996
 1997 01 10  22366·089996
 1997 01 13  95365·850006
 1997 01 14  71367·519989
 1997 01 15  4367.190002
 1997 01 16  37366.920013
 1997 01 17  5367.880005
 1997 01 20  58369·350006
 1997 01 21  14370.320007
 1997 01 22  38370.649994
 1997 01 23  41370·459991
 1997 01 24  5368·140015
 1997 01 27  41365.519989
 1997 01 28  56366·470001
 1997 01 29  64366.250000
 1997 01 30  8368.290009
 1997 01 31  8369·450012
 1997 02 03  47369.529999
 1997 02 04  64368·320007
 1997 02 05  83365.489990
 1997 02 06  68365·480011
 1997 02 07  94366.750000
 1997 02 10  52364.149994
 1997 02 11  77362.750000
 1997 02 12  94365·399994
 1997 02 13  2368.179993
 1997 02 14  67369.130005
 1997 02 18  57370.049988
 1997 02 19  89370·170013
 1997 02 20  3367·559998
 1997 02 21  72366·369995
 1997 02 24  19366.450012
 1997 02 25  76366.790009
 1997 02 26  55363.850006
 1997 02 27  54361.149994
 1997 02 28  81360.049988
 1997 03 03  6360·489990
 1997 03 04  38361·910004
 1997 03 05  26363.929993
 1997 03 06  87363.799988
 1997 03 07  55365·459991
 1997 03 10  59367·089996
 1997 03 11  27367·869995
 1997 03 12  7364·399994
 1997 03 13  23360·059998
 1997 03 14  51361·040009
 1997 03 17  19357·369995
 1997 03 18  34354.929993
 1997 03 19  35351.790009
 1997 03 20  69352·309998
 1997 03 21  89351·730011
 1997 03 24  88349·480011
 1997 03 25  43350·700012
 1997 03 26  95352.309998
 1997 03 27  52348·950012
 1997 03 31  13342.559998
 1997 04 01  20340·880005
 1997 04 02  36337·790009
 1997 04 03  45336·380005
 1997 04 04  78340·839996
 1997 04 07  69344.910004
 1997 04 08  24345.970001
 1997 04 09  30346.730011
 1997 04 10  78345·160004
 1997 04 11  13339·250000
 1997 04 14  15338·609985
 1997 04 15  96340·779999
 1997 04 16  30340.239990
 1997 04 17  3340·429993
 1997 04 18  90341·739990
 1997 04 21  55338.269989
 1997 04 22  80338.089996
 1997 04 23  16338·399994
 1997 04 24  57338·519989
 1997 04 25  46335·850006
 1997 04 28  97336.100006
 1997 04 29  51340·579987
 1997 04 30  47343·000000
 1997 05 01  31345.660004
 1997 05 02  75353·980011
 1997 05 05  33362.429993
 1997 05 06  17361·730011
 1997 05 07  98360.220001
 1997 05 08  32360·100006
 1997 05 09  13361.420013
 1997 05 12  48363.760010
 1997 05 13  60363·559998
 1997 05 14  14364·480011
 1997 05 15  67365.910004
 1997 05 16  47365·279999
 1997 05 19  55366.570007
 1997 05 20  89368.200012
 1997 05 21  94370·059998
 1997 05 22  46371.459991
 1997 05 23  46375.670013
 1997 05 27  51376.739990
 1997 05 28  21377.790009
 1997 05 29  1378.429993
 1997 05 30  21380·760010
 1997 06 02  19383·519989
 1997 06 03  97383·279999
 1997 06 04  94382·670013
 1997 06 05  92384.989990
 1997 06 06  38387.140015
 1997 06 09  98387·899994
 1997 06 10  32387.309998
 1997 06 11  98387.619995
 1997 06 12  77389.540009
 1997 06 13  24392.070007
 1997 06 16  46392·200012
 1997 06 17  1392·549988
 1997 06 18  30392·459991
 1997 06 19  1396·489990
 1997 06 20  92393.600006
 1997 06 23  90390.820007
 1997 06 24  16393·299988
 1997 06 25  79391·220001
 1997 06 26  54390.269989
 1997 06 27  77392.529999
 1997 06 30  79396.369995
 1997 07 01  34394·130005
 1997 07 02  36394.720001
 1997 07 03  99396·170013
 1997 07 07  88396·260010
 1997 07 08  66398.279999
 1997 07 09  71397.399994
 1997 07 10  21399·149994
 1997 07 11  38402·260010
 1997 07 14  99403.850006
 1997 07 15  15406·390015
 1997 07 16  30410.220001
 1997 07 17  48408.109985
 1997 07 18  86405·890015
 1997 07 21  51403·440002
 1997 07 22  38406·160004
 1997 07 23  61407·640015
 1997 07 24  0408.190002
 1997 07 25  84408.540009
 1997 07 28  84408·679993
 1997 07 29  47409·880005
 1997 07 30  43413·440002
 1997 07 31  46414·480011
 1997 08 01  30414·209991
 1997 08 04  0415·630005
 1997 08 05  40418·320007
 1997 08 06  95420.730011
 1997 08 07  65420.119995
 1997 08 08  39414·190002
 1997 08 11  41412.640015
 1997 08 12  11411·420013
 1997 08 13  1411·640015
 1997 08 14  9411·869995
 1997 08 15  22408.579987
 1997 08 18  1408.730011
 1997 08 19  77413·790009
 1997 08 20  78419.070007
 1997 08 21  83417.040009
 1997 08 22  97415·730011
 1997 08 25  54418·089996
 1997 08 26  40418·309998
 1997 08 27  49420.839996
 1997 08 28  56421.589996
 1997 08 29  21423·429993
 1997 09 02  15428·049988
 1997 09 03  71428·790009
 1997 09 04  59429·709991
 1997 09 05  92433·040009
 1997 09 08  47435.989990
 1997 09 09  24437·750000
 1997 09 10  13436·899994
 1997 09 11  3435.929993
 1997 09 12  6440·089996
 1997 09 15  8440.170013
 1997 09 16  49445.179993
 1997 09 17  17446.149994
 1997 09 18  84446.500000
 1997 09 19  50447·170013
 1997 09 22  24448.980011
 1997 09 23  23449·420013
 1997 09 24  2448.579987
 1997 09 25  99447.920013
 1997 09 26  20448.880005
 1997 09 29  34451.309998
 1997 09 30  3453·820007
 1997 10 01  31454·690002
 1997 10 02  43456·940002
 1997 10 03  87459·519989
 1997 10 06  56461·700012
 1997 10 07  46463.779999
 1997 10 08  26463·660004
 1997 10 09  45464·549988
 1997 10 10  56465.029999
 1997 10 13  69465·209991
 1997 10 14  24463.970001
 1997 10 15  96462.739990
 1997 10 16  23457·160004
 1997 10 17  51449·290009
 1997 10 20  19453.850006
 1997 10 21  53458·929993
 1997 10 22  99458.250000
 1997 10 23  68449·359985
 1997 10 24  18447·529999
 1997 10 27  55420.130005
 1997 10 28  54429.890015
 1997 10 29  19434·869995
 1997 10 30  53428·660004
 1997 10 31  62433.260010
 1997 11 03  83440·980011
 1997 11 04  30442.309998
 1997 11 05  80444.760010
 1997 11 06  65442.829987
 1997 11 07  4435.220001
 1997 11 10  52435.399994
 1997 11 11  81433.429993
 1997 11 12  75423·440002
 1997 11 13  61423.390015
 1997 11 14  60428·410004
 1997 11 17  62435.649994
 1997 11 18  30432.130005
 1997 11 19  24430·690002
 1997 11 20  54435.700012
 1997 11 21  56435·049988
 1997 11 24  94427·829987
 1997 11 25  87426·910004
 1997 11 26  60428.160004
 1997 11 28  18429·920013
 1997 12 01  54434.160004
 1997 12 02  69432·480011
 1997 12 03  27433.809998
 1997 12 04  31434·910004
 1997 12 05  23438.059998
 1997 12 08  15442.029999
 1997 12 09  33438.160004
 1997 12 10  1432·809998
 1997 12 11  40424·700012
 1997 12 12  92422·630005
 1997 12 15  75420·760010
 1997 12 16  59425·339996
 1997 12 17  66426.440002
 1997 12 18  96420·350006
 1997 12 19  82420.029999
 1997 12 22  63422·880005
 1997 12 23  90422.029999
 1997 12 24  45421.040009
 1997 12 26  1421.489990
 1997 12 29  94426.670013
 1997 12 30  24434.010010
 1997 12 31  84437.019989
 1998 01 02 10436.519989
 1998 01 05 59437·059998
 1998 01 06 7433·100006
 1998 01 07 82429.790009
 1998 01 08 8425·709991
 1998 01 09 88412.950012
 1998 01 12 2410.880005
 1998 01 13 33418·440002
 1998 01 14 21421·929993
 1998 01 15 40421·750000
 1998 01 16 96426·250000
 1998 01 20 56431·309998
 1998 01 21 99429·890015
 1998 01 22 95426·200012
 1998 01 23 2424.809998
 1998 01 26 95421.010010
 1998 01 27 18422.529999
 1998 01 28 61428.600006
 1998 01 29 58431.989990
 1998 01 30 19430.049988
 1998 02 02 78434·420013
 1998 02 03 68437.799988
 1998 02 04 27441.839996
 1998 02 05 23444.059998
 1998 02 06 3445·500000
 1998 02 09 73447·279999
 1998 02 10 97451.190002
 1998 02 11 26452.019989
 1998 02 12 46452·399994
 1998 02 13 59454.290009
 1998 02 17 81453·190002
 1998 02 18 71454.690002
 1998 02 19 81454.209991
 1998 02 20 32453.989990
 1998 02 23 17456·290009
 1998 02 24 29454·299988
 1998 02 25 8458·489990
 1998 02 26 23461·540009
 1998 02 27 67461·829987
 1998 03 02 92461·540009
 1998 03 03 53462.420013
 1998 03 04 89462·130005
 1998 03 05 20456.820007
 1998 03 06 81463·720001
 1998 03 09 67461·119995
 1998 03 10 11464·619995
 1998 03 11 88467·119995
 1998 03 12 39467·769989
 1998 03 13 24468.769989
 1998 03 16 97471.760010
 1998 03 17 10471·109985
 1998 03 18 36472·179993
 1998 03 19 25474.299988
 1998 03 20 78474.250000
 1998 03 23 47473.959991
 1998 03 24 65476·260010
 1998 03 25 96477.140015
 1998 03 26 10477.809998
 1998 03 27 89477·149994
 1998 03 30 46476.220001
 1998 03 31 87480.679993
 1998 04 01 76484.929993
 1998 04 02 47486.429993
 1998 04 03 23485·790009
 1998 04 06 72481.880005
 1998 04 07 82475.149994
 1998 04 08 60475·329987
 1998 04 09 65480·040009
 1998 04 13 54479·559998
 1998 04 14 59484.850006
 1998 04 15 91487.119995
 1998 04 16 67484.410004
 1998 04 17 56487.010010
 1998 04 20 64488.809998
 1998 04 21 28491.410004
 1998 04 22 46491·140015
 1998 04 23 30484·950012
 1998 04 24 79480·320007
 1998 04 27 83468.500000
 1998 04 28 48472·540009
 1998 04 29 51476.980011
 1998 04 30 11482·890015
 1998 05 01 94484·940002
 1998 05 04 42485.459991
 1998 05 05 19481·739990
 1998 05 06 90479.369995
 1998 05 07 25475.959991
 1998 05 08 22479·510010
 1998 05 11 59476·899994
 1998 05 12 74476·130005
 1998 05 13 63477·480011
 1998 05 14 6475·549988
 1998 05 15 23472·440002
 1998 05 18 45467·609985
 1998 05 19 21470·859985
 1998 05 20 40468·540009
 1998 05 21 85467·190002
 1998 05 22 9462.989990
 1998 05 26 37455·079987
 1998 05 27 91450.260010
 1998 05 28 45455.809998
 1998 05 29 97456·619995
 1998 06 01 73451·170013
 1998 06 02 55449.700012
 1998 06 03 30449·160004
 1998 06 04 67451.739990
 1998 06 05 19454.239990
 1998 06 08 51456·339996
 1998 06 09 89456·739990
 1998 06 10 99451·079987
 1998 06 11 86444.350006
 1998 06 12 22441.589996
 1998 06 15 98433.859985
 1998 06 16 1438.369995
 1998 06 17 12444·079987
 1998 06 18 38439·790009
 1998 06 19 58438.470001
 1998 06 22 4441·649994
 1998 06 23 61447.420013
 1998 06 24 93451·309998
 1998 06 25 93450.160004
 1998 06 26 65450.269989
 1998 06 29 20453·829987
 1998 06 30 5457.390015
 1998 07 01 55459·850006
 1998 07 02 66458.309998
 1998 07 06 3459.970001
 1998 07 07 20459.040009
 1998 07 08 17459·970001
 1998 07 09 13460.000000
 1998 07 10 46458.429993
 1998 07 13 7458.750000
 1998 07 14 82459.429993
 1998 07 15 37461·980011
 1998 07 16 14463·640015
 1998 07 17 58462.359985
 1998 07 20 74461·920013
 1998 07 21 96456·140015
 1998 07 22 93450·929993
 1998 07 23 95442.329987
 1998 07 24 44438·579987
 1998 07 27 71433.160004
 1998 07 28 97427·540009
 1998 07 29 60426·190002
 1998 07 30 67429·500000
 1998 07 31 68419·750000
 1998 08 03 63413·359985
 1998 08 04 23401.630005
 1998 08 05 43398·690002
 1998 08 06 20406.619995
 1998 08 07 56415·799988
 1998 08 10 78411.640015
 1998 08 11 98400·600006
 1998 08 12 83408·549988
 1998 08 13 61403.829987
 1998 08 14 44402·790009
 1998 08 17 82403·959991
 1998 08 18 39411·290009
 1998 08 19 93405.839996
 1998 08 20 66401·730011
 1998 08 21 71395.640015
 1998 08 24 94393.700012
 1998 08 25 89389·760010
 1998 08 26 12380.420013
 1998 08 27 65366.100006
 1998 08 28 79358·540009
 1998 08 31 12337·950012
 1998 09 01 76346.190002
 1998 09 02 89352·649994
 1998 09 03 52346.290009
 1998 09 04 50347.070007
 1998 09 08 78361.929993
 1998 09 09 94352·690002
 1998 09 10 95344·970001
 1998 09 11 16353.619995
 1998 09 14 62357·720001
 1998 09 15 56357·730011
 1998 09 16 13359.850006
 1998 09 17 48355·290009
 1998 09 18 98363·260010
 1998 09 21 73362·640015
 1998 09 22 38368.239990
 1998 09 23 8376.000000
 1998 09 24 78370·250000
 1998 09 25 73369·019989
 1998 09 28 28368.010010
 1998 09 29 85365·799988
 1998 09 30 22363·589996
 1998 10 01 5350·040009
 1998 10 02 64349·709991
 1998 10 05 91336·799988
 1998 10 06 75332.549988
 1998 10 07 45322.230011
 1998 10 08 51310·279999
 1998 10 09 65318·399994
 1998 10 12 6325·619995
 1998 10 13 93320.329987
 1998 10 14 23324.980011
 1998 10 15 69334·809998
 1998 10 16 8342·869995
 1998 10 19 75352.450012
 1998 10 20 36358·309998
 1998 10 21 91359.940002
 1998 10 22 1366.399994
 1998 10 23 40367·049988
 1998 10 26 70372.070007
 1998 10 27 44371·500000
 1998 10 28 29371.470001
 1998 10 29 65374·480011
 1998 10 30 34378.160004
 1998 11 02 65386.820007
 1998 11 03 62387·559998
 1998 11 04 50392·959991
 1998 11 05 58396·790009
 1998 11 06 19400·320007
 1998 11 09 92398·429993
 1998 11 10 19396·859985
 1998 11 11 0393.470001
 1998 11 12 92392.200012
 1998 11 13 40389.359985
 1998 11 16 24390.420013
 1998 11 17 40389·429993
 1998 11 18 98392.119995
 1998 11 19 49394.369995
 1998 11 20 40394.290009
 1998 11 23 86398·149994
 1998 11 24 74396·600006
 1998 11 25 90399·320007
 1998 11 27 67402·089996
 1998 11 30 69397.750000
 1998 12 01 84398.739990
 1998 12 02 55397·489990
 1998 12 03 31395.000000
 1998 12 04 46398.369995
 1998 12 07 14401·170013
 1998 12 08 64401.480011
 1998 12 09 82401.959991
 1998 12 10 98396.500000
 1998 12 11 79395.369995
 1998 12 14 61387.940002
 1998 12 15 96389·570007
 1998 12 16 32389·850006
 1998 12 17 16393.779999
 1998 12 18 15397.420013
 1998 12 21 72401·829987
 1998 12 22 80400·239990
 1998 12 23 88404·790009
 1998 12 24 21405.559998
 1998 12 28 36408·279999
 1998 12 29 99410.410004
 1998 12 30 82411·910004
 1998 12 31 97421.959991
 1999 01 04  39421.260010
 1999 01 05  69422.089996
 1999 01 06  13427.790009
 1999 01 07  88427.829987
 1999 01 08  56431.230011
 1999 01 11  98433.130005
 1999 01 12  17427.359985
 1999 01 13  63424·859985
 1999 01 14  87420.100006
 1999 01 15  17427.049988
 1999 01 19  57430.890015
 1999 01 20  16430.619995
 1999 01 21  58424·049988
 1999 01 22  83422·440002
 1999 01 25  21422.109985
 1999 01 26  65425.329987
 1999 01 27  20421.119995
 1999 01 28  78423.970001
 1999 01 29  23427·220001
 1999 02 01  56426.079987
 1999 02 02  47421·730011
 1999 02 03  8423·739990
 1999 02 04  0417.790009
 1999 02 05  58412·720001
 1999 02 08  39411.329987
 1999 02 09  4403·130005
 1999 02 10  15397.959991
 1999 02 11  64406·160004
 1999 02 12  24398·440002
 1999 02 16  24396.399994
 1999 02 17  56389.540009
 1999 02 18  94391·089996
 1999 02 19  49392·299988
 1999 02 22  50397.820007
 1999 02 23  36399·010010
 1999 02 24  91395·260010
 1999 02 25  92392.690002
 1999 02 26  87392.260010
 1999 03 01  92394·390015
 1999 03 02  25394·429993
 1999 03 03  53391·950012
 1999 03 04  67394·019989
 1999 03 05  88398.010010
 1999 03 08  91400.059998
 1999 03 09  56399·200012
 1999 03 10  47401·119995
 1999 03 11  11401·079987
 1999 03 12  7398.380005
 1999 03 15  53400.839996
 1999 03 16  9399·170013
 1999 03 17  75398.429993
 1999 03 18  17399.549988
 1999 03 19  18396.579987
 1999 03 22  60393·200012
 1999 03 23  17383·369995
 1999 03 24  90384·399994
 1999 03 25  53392·989990
 1999 03 26  30393.920013
 1999 03 29  1399.760010
 1999 03 30  22398·779999
 1999 03 31  82397.630005
 1999 04 01  77398.739990
 1999 04 05  13402·290009
 1999 04 06  30401·079987
 1999 04 07  55397.769989
 1999 04 08  82399·890015
 1999 04 09  67405·859985
 1999 04 12  59412.320007
 1999 04 13  49417·239990
 1999 04 14  52417.390015
 1999 04 15  1417·769989
 1999 04 16  78421·579987
 1999 04 19  64412·410004
 1999 04 20  19415·339996
 1999 04 21  78426.570007
 1999 04 22  81428.850006
 1999 04 23  25431.730011
 1999 04 26  39434.970001
 1999 04 27  85435.160004
 1999 04 28  87433·529999
 1999 04 29  82432·850006
 1999 04 30  93432·809998
 1999 05 03  36433·279999
 1999 05 04  41432·589996
 1999 05 05  11434.269989
 1999 05 06  89433·380005
 1999 05 07  68436·109985
 1999 05 10  12441·850006
 1999 05 11  12446.809998
 1999 05 12  58449.260010
 1999 05 13  44450·839996
 1999 05 14  94443·130005
 1999 05 17  11441.350006
 1999 05 18  57442.450012
 1999 05 19  53446·140015
 1999 05 20  5448·019989
 1999 05 21  57449.140015
 1999 05 24  67440·390015
 1999 05 25  6434·450012
 1999 05 26  90435·410004
 1999 05 27  27432.920013
 1999 05 28  95438.679993
 1999 06 01  43437·459991
 1999 06 02  19436·739990
 1999 06 03  21435·980011
 1999 06 04  73442·329987
 1999 06 07  25446·649994
 1999 06 08  85443.760010
 1999 06 09  64445.190002
 1999 06 10  57442.269989
 1999 06 11  41438.010010
 1999 06 14  8431·529999
 1999 06 15  7434.010010
 1999 06 16  29441.200012
 1999 06 17  4443.380005
 1999 06 18  31445.049988
 1999 06 21  24449.440002
 1999 06 22  95447·329987
 1999 06 23  51447.040009
 1999 06 24  23443.160004
 1999 06 25  17443.109985
 1999 06 28  88448.609985
 1999 06 29  46454·079987
 1999 06 30  80457.679993
 1999 07 01  10454·420013
 1999 07 02  63456.510010
 1999 07 06  76456·549988
 1999 07 07  20452·690002
 1999 07 08  55454.750000
 1999 07 09  3457.980011
 1999 07 12  54459.299988
 1999 07 13  87458·109985
 1999 07 14  26461·459991
 1999 07 15  14465.799988
 1999 07 16  18465·260010
 1999 07 19  50461.369995
 1999 07 20  24453·549988
 1999 07 21  28454·630005
 1999 07 22  31451·489990
 1999 07 23  4448·380005
 1999 07 26  74442·869995
 1999 07 27  2446.480011
 1999 07 28  81446.609985
 1999 07 29  67441.579987
 1999 07 30  27444·769989
 1999 08 02  16442.630005
 1999 08 03  81436·279999
 1999 08 04  84429.700012
 1999 08 05  58429.750000
 1999 08 06  78428.040009
 1999 08 09  68425·890015
 1999 08 10  24422.820007
 1999 08 11  67428.190002
 1999 08 12  19428·820007
 1999 08 13  6434.049988
 1999 08 16  81433·820007
 1999 08 17  80436.000000
 1999 08 18  97433·100006
 1999 08 19  82432.769989
 1999 08 20  74434.380005
 1999 08 23  48437·250000
 1999 08 24  92437.119995
 1999 08 25  10437.859985
 1999 08 26  48436·019989
 1999 08 27  45432.450012
 1999 08 30  11427·359985
 1999 08 31  26427.829987
 1999 09 01  71430.989990
 1999 09 02  72427·420013
 1999 09 03  86435.970001
 1999 09 07  95438·239990
 1999 09 08  37435.899994
 1999 09 09  55437·769989
 1999 09 10  74441.190002
 1999 09 13  4439·649994
 1999 09 14  66438·239990
 1999 09 15  43436.329987
 1999 09 16  55430·250000
 1999 09 17  66434.450012
 1999 09 20  2433.200012
 1999 09 21  12426.500000
 1999 09 22  38427.529999
 1999 09 23  18420·209991
 1999 09 24  14417.089996
 1999 09 27  63421.859985
 1999 09 28  53418·489990
 1999 09 29  24421.519989
 1999 09 30  97427·299988
 1999 10 01  21423·529999
 1999 10 04  57426.609985
 1999 10 05  72426.010010
 1999 10 06  68429·760010
 1999 10 07  37428·109985
 1999 10 08  32427·709991
 1999 10 11  74430.190002
 1999 10 12  73424.679993
 1999 10 13  85419.320007
 1999 10 14  84419.309998
 1999 10 15  68414.700012
 1999 10 18  81408.899994
 1999 10 19  66410.929993
 1999 10 20  46413·940002
 1999 10 21  18414·269989
 1999 10 22  85418·690002
 1999 10 25  6417·760010
 1999 10 26  73415·790009
 1999 10 27  10416.769989
 1999 10 28  5422.809998
 1999 10 29  55428.640015
 1999 11 01  47431·820007
 1999 11 02  59432.390015
 1999 11 03  85438.459991
 1999 11 04  88439·899994
 1999 11 05  75442·410004
 1999 11 08  1445.070007
 1999 11 09  94446.279999
 1999 11 10  5448.720001
 1999 11 11  89447·489990
 1999 11 12  1449·690002
 1999 11 15  26452.970001
 1999 11 16  33456·880005
 1999 11 17  45457·070007
 1999 11 18  44462.040009
 1999 11 19  1461.269989
 1999 11 22  21460.769989
 1999 11 23  25454·450012
 1999 11 24  46455.929993
 1999 11 26  63458·940002
 1999 11 29  46456·950012
 1999 11 30  35454·079987
 1999 12 01  43453.670013
 1999 12 02  80460·440002
 1999 12 03  6464·579987
 1999 12 06  7465.750000
 1999 12 07  98465.700012
 1999 12 08  47468.839996
 1999 12 09  28464·899994
 1999 12 10  99466.709991
 1999 12 13  0470·380005
 1999 12 14  83462·750000
 1999 12 15  62461.320007
 1999 12 16  90465·260010
 1999 12 17  60466·209991
 1999 12 20  32467·190002
 1999 12 21  84475·790009
 1999 12 22  89477.940002
 1999 12 23  18482.429993
 1999 12 27  63484.459991
 1999 12 28  93488·480011
 1999 12 29  26497.010010
 1999 12 30  35496·589996
 1999 12 31  71504·750000
 2000 01 03 16496.420013
 2000 01 04 59478.380005
 2000 01 05 0478·829987
 2000 01 06 74475·339996
 2000 01 07 2488·309998
 2000 01 10 69501.890015
 2000 01 11 26492·609985
 2000 01 12 17490·040009
 2000 01 13 27501·190002
 2000 01 14 62507.559998
 2000 01 18 51513.460022
 2000 01 19 69520·020020
 2000 01 20 91527·280029
 2000 01 21 71533.940002
 2000 01 24 37522.950012
 2000 01 25 23521·590027
 2000 01 26 21521·039978
 2000 01 27 51517.020020
 2000 01 28 72504.619995
 2000 01 31 0496·230011
 2000 02 01 65503·750000
 2000 02 02 85509.890015
 2000 02 03 70521.630005
 2000 02 04 43525.520020
 2000 02 07 0532·390015
 2000 02 08 80537.489990
 2000 02 09 67536.000000
 2000 02 10 22542.210022
 2000 02 11 26537.099976
 2000 02 14 66539.940002
 2000 02 15 28540·239990
 2000 02 16 30547.760010
 2000 02 17 69558.419983
 2000 02 18 0545.679993
 2000 02 22 40540.950012
 2000 02 23 86549.909973
 2000 02 24 78554·039978
 2000 02 25 65556·739990
 2000 02 28 15557·679993
 2000 02 29 36577·710022
 2000 03 01 29588·349976
 2000 03 02 67584·039978
 2000 03 03 92597·880005
 2000 03 06 47601.640015
 2000 03 07 23595.469971
 2000 03 08 36594.679993
 2000 03 09 34606.049988
 2000 03 10 14603.809998
 2000 03 13 84590·140015
 2000 03 14 31572·989990
 2000 03 15 28558.869995
 2000 03 16 57574·239990
 2000 03 17 64574·770020
 2000 03 20 33549·200012
 2000 03 21 87552.789978
 2000 03 22 19571.190002
 2000 03 23 38573·789978
 2000 03 24 48574·010010
 2000 03 27 50573.650024
 2000 03 28 70559.039978
 2000 03 29 5543·000000
 2000 03 30 7531.570007
 2000 03 31 79539·090027
 2000 04 03 3516·039978
 2000 04 04 92506.119995
 2000 04 05 69518·039978
 2000 04 06 62532.500000
 2000 04 07 38542·989990
 2000 04 10 49518.659973
 2000 04 11 13510·130005
 2000 04 12 12493·440002
 2000 04 13 19489·220001
 2000 04 14 52453·720001
 2000 04 17 48459.260010
 2000 04 18 66486.089996
 2000 04 19 15486.230011
 2000 04 20 99481.839996
 2000 04 24 4468.540009
 2000 04 25 89489.029999
 2000 04 26 20484.239990
 2000 04 27 18494.579987
 2000 04 28 38506.250000
 2000 05 01 67518·929993
 2000 05 02 53505·350006
 2000 05 03 59495·559998
 2000 05 04 32501.910004
 2000 05 05 13512·840027
 2000 05 08 59500.079987
 2000 05 09 96490·859985
 2000 05 10 92474·279999
 2000 05 11 66489·390015
 2000 05 12 7490.940002
 2000 05 15 30497·809998
 2000 05 16 51505·980011
 2000 05 17 88499.660004
 2000 05 18 91490·950012
 2000 05 19 87479.700012
 2000 05 22 64471·670013
 2000 05 23 67459.010010
 2000 05 24 29461·739990
 2000 05 25 17456·170013
 2000 05 26 14457·369995
 2000 05 30 17476·700012
 2000 05 31 66476.179993
 2000 06 01 95492·470001
 2000 06 02 6513·030029
 2000 06 05 74513·299988
 2000 06 06 72511·649994
 2000 06 07 22516·539978
 2000 06 08 73514.539978
 2000 06 09 2523·059998
 2000 06 12 40508·510010
 2000 06 13 23513·750000
 2000 06 14 72509.670013
 2000 06 15 89512.250000
 2000 06 16 89513.739990
 2000 06 19 49522·789978
 2000 06 20 83525.690002
 2000 06 21 47527·609985
 2000 06 22 64515·010010
 2000 06 23 74510.410004
 2000 06 26 14516.359985
 2000 06 27 15508·079987
 2000 06 28 34520.989990
 2000 06 29 0512·580017
 2000 06 30 96517·229980
 2000 07 03 56524·039978
 2000 07 05 93518·250000
 2000 07 06 52523·320007
 2000 07 07 86528·219971
 2000 07 10 56530·830017
 2000 07 11 59529.739990
 2000 07 12 80540·250000
 2000 07 13 66542·760010
 2000 07 14 30542.630005
 2000 07 17 78545.179993
 2000 07 18 59536.280029
 2000 07 19 41527.859985
 2000 07 20 15534·750000
 2000 07 21 19522.700012
 2000 07 24 90514·250000
 2000 07 25 45514.330017
 2000 07 26 74513.809998
 2000 07 27 74501.609985
 2000 07 28 99490·220001
 2000 07 31 32500·640015
 2000 08 01 94497.769989
 2000 08 02 64500.220001
 2000 08 03 35499·450012
 2000 08 04 86503.630005
 2000 08 07 90509·869995
 2000 08 08 33508.720001
 2000 08 09 74507.500000
 2000 08 10 13501.649994
 2000 08 11 98510.269989
 2000 08 14 50514.479980
 2000 08 15 17509·929993
 2000 08 16 44512·739990
 2000 08 17 81516.460022
 2000 08 18 9515·510010
 2000 08 21 88516·450012
 2000 08 22 35517·460022
 2000 08 23 28517·880005
 2000 08 24 29523.299988
 2000 08 25 39525.109985
 2000 08 28 70526.479980
 2000 08 29 51529.630005
 2000 08 30 55532·330017
 2000 08 31 44537.890015
 2000 09 01 53541.909973
 2000 09 05 89539.020020
 2000 09 06 55536.320007
 2000 09 07 4542.820007
 2000 09 08 18535·700012
 2000 09 11 3533·619995
 2000 09 12 23532.429993
 2000 09 13 45534·000000
 2000 09 14 20539·210022
 2000 09 15 83530.880005
 2000 09 18 79516·679993
 2000 09 19 16523·309998
 2000 09 20 41521.429993
 2000 09 21 40514.359985
 2000 09 22 67518.820007
 2000 09 25 94515·380005
 2000 09 26 88509.899994
 2000 09 27 13508·130005
 2000 09 28 56523·739990
 2000 09 29 78521.369995
 2000 10 02 93511.670013
 2000 10 03 65504·670013
 2000 10 04 40507·489990
 2000 10 05 95502.670013
 2000 10 06 11491·019989
 2000 10 09 83489·529999
 2000 10 10 39481·630005
 2000 10 11 93474·739990
 2000 10 12 26462·970001
 2000 10 13 81480.390015
 2000 10 16 96481.750000
 2000 10 17 50470.880005
 2000 10 18 42466.209991
 2000 10 19 96481·299988
 2000 10 20 80487·450012
 2000 10 23 64489.959991
 2000 10 24 93487·869995
 2000 10 25 91475.209991
 2000 10 26 86479.760010
 2000 10 27 62479.850006
 2000 10 30 35482·720001
 2000 10 31 55497·679993
 2000 11 01 33495·179993
 2000 11 02 94506·970001
 2000 11 03 48507.750000
 2000 11 06 99503.959991
 2000 11 07 65506·010010
 2000 11 08 35500.679993
 2000 11 09 41495·329987
 2000 11 10 62480·899994
 2000 11 13 51476·549988
 2000 11 14 86486·910004
 2000 11 15 44491.790009
 2000 11 16 7481.640015
 2000 11 17 86482.609985
 2000 11 20 72470·239990
 2000 11 21 14466.790009
 2000 11 22 22457.899994
 2000 11 24 88471·869995
 2000 11 27 43471·700012
 2000 11 28 34459.019989
 2000 11 29 19454.600006
 2000 11 30 1445.940002
 2000 12 01 76456.839996
 2000 12 04 9450·390015
 2000 12 05 37471.170013
 2000 12 06 95463.540009
 2000 12 07 69461·100006
 2000 12 08 70479.070007
 2000 12 11 37487.230011
 2000 12 12 64477·760010
 2000 12 13 50469.910004
 2000 12 14 76461·820007
 2000 12 15 10458.029999
 2000 12 18 27463.250000
 2000 12 19 67458·779999
 2000 12 20 7443·799988
 2000 12 21 66447.029999
 2000 12 22 28462.989990
 2000 12 26 97466.630005
 2000 12 27 70479·299988
 2000 12 28 44494.029999
 2000 12 29 36483.529999
 2001 01 02  39462.489990
 2001 01 03  97484·390015
 2001 01 04  7477·200012
 2001 01 05  46463.140015
 2001 01 08  20461.640015
 2001 01 09  44463.950012
 2001 01 10  43475·450012
 2001 01 11  76483.859985
 2001 01 12  89485.750000
 2001 01 16  94493·279999
 2001 01 17  65493.459991
 2001 01 18  71494·630005
 2001 01 19  23488.089996
 2001 01 22  52490·149994
 2001 01 23  10502.059998
 2001 01 24  0502·250000
 2001 01 25  20499·000000
 2001 01 26  50498·679993
 2001 01 29  42507.910004
 2001 01 30  56511.660004
 2001 01 31  8508·339996
 2001 02 01  45508·940002
 2001 02 02  48501.500000
 2001 02 05  60500.739990
 2001 02 06  36505·760010
 2001 02 07  18507.079987
 2001 02 08  41502.890015
 2001 02 09  55497·049988
 2001 02 12  79505·350006
 2001 02 13  77502.570007
 2001 02 14  59503.489990
 2001 02 15  10508.850006
 2001 02 16  38499.279999
 2001 02 20  52491.140015
 2001 02 21  66483·510010
 2001 02 22  20477.260010
 2001 02 23  39477.450012
 2001 02 26  1488·309998
 2001 02 27  48478.750000
 2001 02 28  4474.369995
 2001 03 01  31473.299988
 2001 03 02  6476·880005
 2001 03 05  19475·790009
 2001 03 06  5481·130005
 2001 03 07  90484·839996
 2001 03 08  71481.489990
 2001 03 09  17473.649994
 2001 03 12  94458.399994
 2001 03 13  17462·260010
 2001 03 14  31453·690002
 2001 03 15  4452.160004
 2001 03 16  63441.799988
 2001 03 19  37451·269989
 2001 03 20  40444·480011
 2001 03 21  69435·739990
 2001 03 22  33432·799988
 2001 03 23  0443·269989
 2001 03 26  81447.380005
 2001 03 27  24452.880005
 2001 03 28  47442.200012
 2001 03 29  82441·529999
 2001 03 30  60450.529999
 2001 04 02  8439.760010
 2001 04 03  74426·959991
 2001 04 04  83425·739990
 2001 04 05  10444·730011
 2001 04 06  82434.660004
 2001 04 09  9441·670013
 2001 04 10  28451·839996
 2001 04 11  85449.250000
 2001 04 12  36455·019989
 2001 04 16  71450.899994
 2001 04 17  68455.579987
 2001 04 18  69466·510010
 2001 04 19  82472·399994
 2001 04 20  4466·709991
 2001 04 23  79461.070007
 2001 04 24  68462·350006
 2001 04 25  57472·739990
 2001 04 26  77477.559998
 2001 04 27  60483.970001
 2001 04 30  14485.320007
 2001 05 01  25490·470001
 2001 05 02  84491·640015
 2001 05 03  37485·649994
 2001 05 04  62492.890015
 2001 05 07  74489.640015
 2001 05 08  45491.769989
 2001 05 09  60490·179993
 2001 05 10  96490.579987
 2001 05 11  16487.359985
 2001 05 14  2486·640015
 2001 05 15  6489.630005
 2001 05 16  21497.209991
 2001 05 17  90504.760010
 2001 05 18  27506.279999
 2001 05 21  73515.909973
 2001 05 22  69517.229980
 2001 05 23  57507.359985
 2001 05 24  12510.399994
 2001 05 25  88508·619995
 2001 05 29  96502·369995
 2001 05 30  7493.959991
 2001 05 31  78496.500000
 2001 06 01  1501·720001
 2001 06 04  85507.320007
 2001 06 05  52516.479980
 2001 06 06  67512·580017
 2001 06 07  88514·770020
 2001 06 08  42511.640015
 2001 06 11  30506.929993
 2001 06 12  50506·929993
 2001 06 13  48505.119995
 2001 06 14  99495·380005
 2001 06 15  4495·130005
 2001 06 18  20490.529999
 2001 06 19  7488.730011
 2001 06 20  12495·859985
 2001 06 21  62497·820007
 2001 06 22  96488·649994
 2001 06 25  16484·190002
 2001 06 26  63490.820007
 2001 06 27  16495.579987
 2001 06 28  23502·989990
 2001 06 29  50512·640015
 2001 07 02  58498.390015
 2001 07 03  4496·829987
 2001 07 05  70492.730011
 2001 07 06  9483.260010
 2001 07 09  30485·980011
 2001 07 10  90478.140015
 2001 07 11  30475.829987
 2001 07 12  19489·040009
 2001 07 13  34490.709991
 2001 07 16  62483·799988
 2001 07 17  24490·570007
 2001 07 18  30483·619995
 2001 07 19  53487.540009
 2001 07 20  31487.929993
 2001 07 23  95482.700012
 2001 07 24  18474.260010
 2001 07 25  93476·989990
 2001 07 26  37485.070007
 2001 07 27  12485.010010
 2001 07 30  82484.709991
 2001 07 31  86484·779999
 2001 08 01  41489.239990
 2001 08 02  70488.989990
 2001 08 03  48487.149994
 2001 08 06  88480.959991
 2001 08 07  33480.329987
 2001 08 08  87472·619995
 2001 08 09  68474·170013
 2001 08 10  81475.519989
 2001 08 13  24477.600006
 2001 08 14  8480.190002
 2001 08 15  15478.950012
 2001 08 16  72481.679993
 2001 08 17  52475.649994
 2001 08 20  2478·869995
 2001 08 21  91472·239990
 2001 08 22  93477·179993
 2001 08 23  82473.420013
 2001 08 24  62480·809998
 2001 08 27  21478·929993
 2001 08 28  99474.200012
 2001 08 29  99473·339996
 2001 08 30  10468.059998
 2001 08 31  54468·559998
 2001 09 04  73466.959991
 2001 09 05  18462·510010
 2001 09 06  87453·390015
 2001 09 07  68445·190002
 2001 09 10  21440·730011
 2001 09 17  76417.670013
 2001 09 18  64411.660004
 2001 09 19  61403·200012
 2001 09 20  75387.649994
 2001 09 21  37378.890015
 2001 09 24  34393.790009
 2001 09 25  60396·179993
 2001 09 26  91389·790009
 2001 09 27  87392.959991
 2001 09 28  17404·869995
 2001 10 01  15397·600006
 2001 10 02  52401·790009
 2001 10 03  40413.220001
 2001 10 04  57417·040009
 2001 10 05  1414·970001
 2001 10 08  64412·179993
 2001 10 09  34408.679993
 2001 10 10  23421.660004
 2001 10 11  18431.040009
 2001 10 12  58428.589996
 2001 10 15  31430·089996
 2001 10 16  9434.529999
 2001 10 17  93424·489990
 2001 10 18  91421.059998
 2001 10 19  20425·700012
 2001 10 22  35430·500000
 2001 10 23  75427.369995
 2001 10 24  44427·649994
 2001 10 25  13435.959991
 2001 10 26  43438·649994
 2001 10 29  39429.410004
 2001 10 30  26422.829987
 2001 10 31  49428.170013
 2001 11 01  5434·880005
 2001 11 02  87433·070007
 2001 11 05  66437·540009
 2001 11 06  90442·779999
 2001 11 07  13440·799988
 2001 11 08  43439.059998
 2001 11 09  22438.100006
 2001 11 12  24440.480011
 2001 11 13  87448.339996
 2001 11 14  58452.820007
 2001 11 15  75449.390015
 2001 11 16  64451.309998
 2001 11 19  71457.709991
 2001 11 20  7453·899994
 2001 11 21  32452·309998
 2001 11 23  48458.420013
 2001 11 26  34461·220001
 2001 11 27  92460·709991
 2001 11 28  24453·700012
 2001 11 29  39463·329987
 2001 11 30  70460.779999
 2001 12 03  36457.029999
 2001 12 04  9467.839996
 2001 12 05  24479.420013
 2001 12 06  99482.230011
 2001 12 07  90481.209991
 2001 12 10  68474·179993
 2001 12 11  17474.769989
 2001 12 12  64475·309998
 2001 12 13  31468·670013
 2001 12 14  7471.290009
 2001 12 17  55479·940002
 2001 12 18  35485·489990
 2001 12 19  58482·070007
 2001 12 20  59474·079987
 2001 12 21  2484·019989
 2001 12 24  6485.809998
 2001 12 26  96490·190002
 2001 12 27  79492.619995
 2001 12 28  45493·619995
 2001 12 31  96488·500000
 2002 01 02 97487.190002
 2002 01 03 49495·510010
 2002 01 04 97499.299988
 2002 01 07 49493.179993
 2002 01 08 35497·899994
 2002 01 09 77494·739990
 2002 01 10 96495·309998
 2002 01 11 34489.940002
 2002 01 14 10483·010010
 2002 01 15 93485·000000
 2002 01 16 5476·420013
 2002 01 17 46482.390015
 2002 01 18 49474·369995
 2002 01 22 55469.429993
 2002 01 23 11477.450012
 2002 01 24 3479.730011
 2002 01 25 2479.350006
 2002 01 28 44481·279999
 2002 01 29 29473·980011
 2002 01 30 50479·720001
 2002 01 31 44483.100006
 2002 02 01 66480.040009
 2002 02 04 95470·089996
 2002 02 05 56468.820007
 2002 02 06 75462·410004
 2002 02 07 53458.399994
 2002 02 08 72466.670013
 2002 02 11 14471.320007
 2002 02 12 20472.010010
 2002 02 13 63476·329987
 2002 02 14 49470.750000
 2002 02 15 45469.250000
 2002 02 19 31459.980011
 2002 02 20 76467·250000
 2002 02 21 38458.440002
 2002 02 22 92465.070007
 2002 02 25 83468·190002
 2002 02 26 99471·290009
 2002 02 27 77472.609985
 2002 02 28 24469·359985
 2002 03 01 75478·339996
 2002 03 04 64488·000000
 2002 03 05 29487·589996
 2002 03 06 36494·799988
 2002 03 07 34494·920013
 2002 03 08 27499.850006
 2002 03 11 82500.750000
 2002 03 12 46498.899994
 2002 03 13 9495·450012
 2002 03 14 71497·760010
 2002 03 15 48499.119995
 2002 03 18 0502.799988
 2002 03 19 77504·730011
 2002 03 20 1499·040009
 2002 03 21 67505.440002
 2002 03 22 65502.390015
 2002 03 25 37496·390015
 2002 03 26 50501·660004
 2002 03 27 0505.850006
 2002 03 28 36506·459991
 2002 04 01 15504.500000
 2002 04 02 74500·489990
 2002 04 03 36496·600006
 2002 04 04 33498.369995
 2002 04 05 61497·760010
 2002 04 08 54503·010010
 2002 04 09 86503·010010
 2002 04 10 99511·299988
 2002 04 11 51503·730011
 2002 04 12 98515·460022
 2002 04 15 91512.739990
 2002 04 16 3522.950012
 2002 04 17 85518·770020
 2002 04 18 37518.570007
 2002 04 19 11517.400024
 2002 04 22 40510.929993
 2002 04 23 89510·290009
 2002 04 24 27507.320007
 2002 04 25 35508·850006
 2002 04 26 29501.500000
 2002 04 29 12500·540009
 2002 04 30 51510.670013
 2002 05 01 77510·829987
 2002 05 02 14513.369995
 2002 05 03 31512.320007
 2002 05 06 14502.910004
 2002 05 07 73498·980011
 2002 05 08 64509.750000
 2002 05 09 45501.390015
 2002 05 10 49492.730011
 2002 05 13 86499.720001
 2002 05 14 73511.720001
 2002 05 15 80513.539978
 2002 05 16 12507·399994
 2002 05 17 6508.940002
 2002 05 20 61503·170013
 2002 05 21 87495.459991
 2002 05 22 85493.910004
 2002 05 23 44501·239990
 2002 05 24 71493.640015
 2002 05 28 41492.410004
 2002 05 29 74487.600006
 2002 05 30 38487.829987
 2002 05 31 72487.470001
 2002 06 03 41474·390015
 2002 06 04 11473.760010
 2002 06 05 51475.040009
 2002 06 06 59465.290009
 2002 06 07 15470.510010
 2002 06 10 54469·290009
 2002 06 11 72462.779999
 2002 06 12 52462·989990
 2002 06 13 11455·980011
 2002 06 14 82459·070007
 2002 06 17 13470.739990
 2002 06 18 93469·709991
 2002 06 19 5462·920013
 2002 06 20 3460.250000
 2002 06 21 11461·070007
 2002 06 24 52459·089996
 2002 06 25 99452.450012
 2002 06 26 50452.970001
 2002 06 27 31458.720001
 2002 06 28 24462.640015
 2002 07 01 16447.730011
 2002 07 02 77432·839996
 2002 07 03 59429.470001
 2002 07 05 28440·920013
 2002 07 08 9433·609985
 2002 07 09 67429.250000
 2002 07 10 9419.779999
 2002 07 11 7416.679993
 2002 07 12 51413.279999
 2002 07 15 27409.079987
 2002 07 16 18407.269989
 2002 07 17 30409·690002
 2002 07 18 43396.709991
 2002 07 19 88386·200012
 2002 07 22 50379.649994
 2002 07 23 93363·989990
 2002 07 24 11378·559998
 2002 07 25 7378.109985
 2002 07 26 92382.260010
 2002 07 29 13400·809998
 2002 07 30 5400·910004
 2002 07 31 65392.420013
 2002 08 01 57389·209991
 2002 08 02 36376.450012
 2002 08 05 1367.119995
 2002 08 06 70380.790009
 2002 08 07 84383·470001
 2002 08 08 30389·839996
 2002 08 09 98388·450012
 2002 08 12 52388.559998
 2002 08 13 34377·760010
 2002 08 14 90389.410004
 2002 08 15 23390.730011
 2002 08 16 69395.970001
 2002 08 19 96401·290009
 2002 08 20 34397.839996
 2002 08 21 26406.790009
 2002 08 22 2409·670013
 2002 08 23 83400.130005
 2002 08 26 7407·730011
 2002 08 27 81397·450012
 2002 08 28 57389.380005
 2002 08 29 32394·399994
 2002 08 30 78390·959991
 2002 09 03 90379·130005
 2002 09 04 67389.750000
 2002 09 05 7381.059998
 2002 09 06 41391.570007
 2002 09 09 78392·470001
 2002 09 10 87394·160004
 2002 09 11 95393.369995
 2002 09 12 15386.269989
 2002 09 13 95389·989990
 2002 09 16 1386.130005
 2002 09 17 10379.309998
 2002 09 18 44376.750000
 2002 09 19 17365·540009
 2002 09 20 13367·279999
 2002 09 23 89358.679993
 2002 09 24 98356·579987
 2002 09 25 44365·140015
 2002 09 26 57370.690002
 2002 09 27 95361.779999
 2002 09 30 70362·269989
 2002 10 01 1368.089996
 2002 10 02 88360.220001
 2002 10 03 16356.850006
 2002 10 04 80347.980011
 2002 10 07 39338·290009
 2002 10 08 88340·320007
 2002 10 09 64327·040009
 2002 10 10 72336.179993
 2002 10 11 33344.929993
 2002 10 14 64346.529999
 2002 10 15 79360.519989
 2002 10 16 15350.850006
 2002 10 17 83362·570007
 2002 10 18 47363.369995
 2002 10 21 22368·630005
 2002 10 22 3362·660004
 2002 10 23 16368·950012
 2002 10 24 95366.019989
 2002 10 25 82372·640015
 2002 10 28 55369.010010
 2002 10 29 81368·630005
 2002 10 30 88374.170013
 2002 10 31 71373·500000
 2002 11 01 16383·450012
 2002 11 04 54386.970001
 2002 11 05 34386.070007
 2002 11 06 27392.730011
 2002 11 07 54383·149994
 2002 11 08 35379·000000
 2002 11 11 63369·140015
 2002 11 12 14374·690002
 2002 11 13 65376·109985
 2002 11 14 49386·239990
 2002 11 15 34385·920013
 2002 11 18 19382.579987
 2002 11 19 65379·570007
 2002 11 20 47388.589996
 2002 11 21 26397.679993
 2002 11 22 54400·000000
 2002 11 25 1404·850006
 2002 11 26 5398·320007
 2002 11 27 48410.239990
 2002 11 29 59406.350006
 2002 12 02 41408.540009
 2002 12 03 22400·829987
 2002 12 04 30397·529999
 2002 12 05 95394.450012
 2002 12 06 80396·720001
 2002 12 09 25386·290009
 2002 12 10 29393·470001
 2002 12 11 51393·880005
 2002 12 12 35395.359985
 2002 12 13 62387.980011
 2002 12 16 27394.899994
 2002 12 17 40391.250000
 2002 12 18 53383·929993
 2002 12 19 11383·410004
 2002 12 20 31386·880005
 2002 12 23 99389·730011
 2002 12 24 1388·119995
 2002 12 26 71389·399994
 2002 12 27 72384.160004
 2002 12 30 91382.230011
 2002 12 31 74383·089996
 2003 01 02  68392·579987
 2003 01 03  6390.309998
 2003 01 06  5397.000000
 2003 01 07  90393·950012
 2003 01 08  52389·070007
 2003 01 09  16395.940002
 2003 01 10  53396.440002
 2003 01 13  95396.179993
 2003 01 14  98398.450012
 2003 01 15  8395.529999
 2003 01 16  72394·880005
 2003 01 17  57388·100006
 2003 01 21  7383·170013
 2003 01 22  14380.529999
 2003 01 23  27383.709991
 2003 01 24  71375.059998
 2003 01 27  4368·579987
 2003 01 28  90373·170013
 2003 01 29  4374·839996
 2003 01 30  55367.619995
 2003 01 31  40372.170013
 2003 02 03  18370·250000
 2003 02 04  17368·720001
 2003 02 05  54366·989990
 2003 02 06  89364.739990
 2003 02 07  5358.779999
 2003 02 10  4362.100006
 2003 02 11  36359.959991
 2003 02 12  54355.380005
 2003 02 13  82354.769989
 2003 02 14  27358·500000
 2003 02 18  97364·529999
 2003 02 19  58360.279999
 2003 02 20  6359·739990
 2003 02 21  74364·359985
 2003 02 24  55358.220001
 2003 02 25  52361·200012
 2003 02 26  58357.970001
 2003 02 27  59361·429993
 2003 02 28  54360·519989
 2003 03 03  11359.309998
 2003 03 04  46356·510010
 2003 03 05  19356·540009
 2003 03 06  63353·839996
 2003 03 07  37354·179993
 2003 03 10  1348.010010
 2003 03 11  17347.029999
 2003 03 12  77345.940002
 2003 03 13  54355.440002
 2003 03 14  79354.390015
 2003 03 17  40365·399994
 2003 03 18  14368·000000
 2003 03 19  13368·510010
 2003 03 20  62370.489990
 2003 03 21  3376.230011
 2003 03 24  19367·250000
 2003 03 25  88371.790009
 2003 03 26  56368.179993
 2003 03 27  42369·500000
 2003 03 28  62368.700012
 2003 03 31  82364·540009
 2003 04 01  95368·690002
 2003 04 02  21376.299988
 2003 04 03  35375.220001
 2003 04 04  18373·279999
 2003 04 07  33376.570007
 2003 04 08  27374.660004
 2003 04 09  58372·279999
 2003 04 10  47372·690002
 2003 04 11  53371·299988
 2003 04 14  74377·609985
 2003 04 15  76379.600006
 2003 04 16  46377·730011
 2003 04 17  61383.700012
 2003 04 21  98385.299988
 2003 04 22  58391·160004
 2003 04 23  13394.970001
 2003 04 24  89392·269989
 2003 04 25  64388.500000
 2003 04 28  97395.200012
 2003 04 29  75395·779999
 2003 04 30  94398.679993
 2003 05 01  59398.829987
 2003 05 02  13407.670013
 2003 05 05  81409.799988
 2003 05 06  57412·750000
 2003 05 07  96410.230011
 2003 05 08  49407.679993
 2003 05 09  8413.529999
 2003 05 12  85418.200012
 2003 05 13  13419·230011
 2003 05 14  76419.440002
 2003 05 15  55422·049988
 2003 05 16  9414·690002
 2003 05 19  73408.320007
 2003 05 20  87409.029999
 2003 05 21  49410.730011
 2003 05 22  86415.089996
 2003 05 23  63418.399994
 2003 05 27  2427.709991
 2003 05 28  39430·480011
 2003 05 29  99432.640015
 2003 05 30  96441.000000
 2003 06 02  64442.630005
 2003 06 03  0443.869995
 2003 06 04  52451.230011
 2003 06 05  11456.690002
 2003 06 06  42453·940002
 2003 06 09  34444·790009
 2003 06 10  79450.959991
 2003 06 11  71455·500000
 2003 06 12  31456.739990
 2003 06 13  66449·709991
 2003 06 16  36457.470001
 2003 06 17  62458.010010
 2003 06 18  51457·510010
 2003 06 19  45450.329987
 2003 06 20  4449·559998
 2003 06 23  98439·410004
 2003 06 24  44440·890015
 2003 06 25  48443.209991
 2003 06 26  90449.899994
 2003 06 27  18448·750000
 2003 06 30  80448.369995
 2003 07 01  75449.170013
 2003 07 02  25458·890015
 2003 07 03  83456.350006
 2003 07 07  54465.709991
 2003 07 08  51473.970001
 2003 07 09  67476·989990
 2003 07 10  82469.029999
 2003 07 11  84473·769989
 2003 07 14  26479.029999
 2003 07 15  97476·929993
 2003 07 16  27473·679993
 2003 07 17  15459·929993
 2003 07 18  76464.760010
 2003 07 21  21457.170013
 2003 07 22  57464.000000
 2003 07 23  16466.140015
 2003 07 24  2465.260010
 2003 07 25  72468.880005
 2003 07 28  35473.829987
 2003 07 29  80473·600006
 2003 07 30  28472·799988
 2003 07 31  5476·019989
 2003 08 01  48468.079987
 2003 08 04  28464.769989
 2003 08 05  5457·450012
 2003 08 06  3453·910004
 2003 08 07  8453.769989
 2003 08 08  3453·940002
 2003 08 11  9459.269989
 2003 08 12  72466.950012
 2003 08 13  55467.470001
 2003 08 14  74471·220001
 2003 08 15  40471.920013
 2003 08 18  43480.920013
 2003 08 19  51488.700012
 2003 08 20  35489·459991
 2003 08 21  23494.820007
 2003 08 22  75485·510010
 2003 08 25  84483·869995
 2003 08 26  6486.510010
 2003 08 27  9490·920013
 2003 08 28  47495·809998
 2003 08 29  67497.420013
 2003 09 02  31507.500000
 2003 09 03  72510.709991
 2003 09 04  67512.559998
 2003 09 05  37508.869995
 2003 09 08  79517.130005
 2003 09 09  15513.570007
 2003 09 10  66501·760010
 2003 09 11  57507·429993
 2003 09 12  44509·059998
 2003 09 15  61507.640015
 2003 09 16  1515·659973
 2003 09 17  16515·099976
 2003 09 18  45519·460022
 2003 09 19  61520·200012
 2003 09 22  54513·650024
 2003 09 23  27519.359985
 2003 09 24  26507·859985
 2003 09 25  91495·059998
 2003 09 26  31485·290009
 2003 09 29  26492·709991
 2003 09 30  57487·679993
 2003 10 01  51500.320007
 2003 10 02  64503·200012
 2003 10 03  78512·280029
 2003 10 06  31516·719971
 2003 10 07  66520·770020
 2003 10 08  9515·679993
 2003 10 09  70521·340027
 2003 10 10  68519·059998
 2003 10 13  87527.570007
 2003 10 14  49531·840027
 2003 10 15  14527·349976
 2003 10 16  12529.640015
 2003 10 17  90520.359985
 2003 10 20  89521.440002
 2003 10 21  49525·530029
 2003 10 22  32513.150024
 2003 10 23  73510.489990
 2003 10 24  62506.429993
 2003 10 27  38515·349976
 2003 10 28  22525·849976
 2003 10 29  64531·809998
 2003 10 30  24530.369995
 2003 10 31  68528·219971
 2003 11 03  1537.840027
 2003 11 04  12538·869995
 2003 11 05  57538·909973
 2003 11 06  53542·940002
 2003 11 07  14542.960022
 2003 11 10  93533·210022
 2003 11 11  67528·570007
 2003 11 12  30540·659973
 2003 11 13  29541.200012
 2003 11 14  7532·960022
 2003 11 17  86526.210022
 2003 11 18  63521·679993
 2003 11 19  41525·619995
 2003 11 20  80523.080017
 2003 11 21  70525·929993
 2003 11 24  38539·510010
 2003 11 25  69543·179993
 2003 11 26  61545.309998
 2003 11 28  3546·510010
 2003 12 01  70554.590027
 2003 12 02  57553.599976
 2003 12 03  27545.190002
 2003 12 04  89544·150024
 2003 12 05  95539·010010
 2003 12 08  74543·039978
 2003 12 09  78534.539978
 2003 12 10  60528·489990
 2003 12 11  77542.919983
 2003 12 12  14547.590027
 2003 12 15  38535·250000
 2003 12 16  74537.739990
 2003 12 17  4538.719971
 2003 12 18  97546.900024
 2003 12 19  59546.880005
 2003 12 22  11549.369995
 2003 12 23  88555·030029
 2003 12 24  66552.349976
 2003 12 26  16554.900024
 2003 12 29  80563.880005
 2003 12 30  68565·469971
 2003 12 31  91556·909973
 2004 01 02 10560.849976
 2004 01 05 10568·919983
 2004 01 06 6569.890015
 2004 01 07 66574·619995
 2004 01 08 65579.619995
 2004 01 09 59575.200012
 2004 01 12 90583.010010
 2004 01 13 10581.159973
 2004 01 14 31586·119995
 2004 01 15 8586·359985
 2004 01 16 33590·409973
 2004 01 20 66597·979980
 2004 01 21 86597.479980
 2004 01 22 65591.729980
 2004 01 23 74596.140015
 2004 01 26 6601·500000
 2004 01 27 28595.169983
 2004 01 28 60583·909973
 2004 01 29 74579.859985
 2004 01 30 21580·760010
 2004 02 02 83580·539978
 2004 02 03 51579·150024
 2004 02 04 22564·030029
 2004 02 05 32569·539978
 2004 02 06 2584·070007
 2004 02 09 18585·489990
 2004 02 10 31592·830017
 2004 02 11 83597.070007
 2004 02 12 60592·750000
 2004 02 13 69585.140015
 2004 02 17 38594·479980
 2004 02 18 42591·479980
 2004 02 19 58582·590027
 2004 02 20 36579.890015
 2004 02 23 7570.200012
 2004 02 24 5571.869995
 2004 02 25 20579.039978
 2004 02 26 74583.859985
 2004 02 27 25585·559998
 2004 03 01 89594·770020
 2004 03 02 97591.059998
 2004 03 03 66591.320007
 2004 03 04 5598.380005
 2004 03 05 40599.539978
 2004 03 08 65592.510010
 2004 03 09 18585·950012
 2004 03 10 86575·010010
 2004 03 11 27568·739990
 2004 03 12 24582·840027
 2004 03 15 62566·950012
 2004 03 16 29566·640015
 2004 03 17 42578·570007
 2004 03 18 99574·549988
 2004 03 19 55570.739990
 2004 03 22 24558.989990
 2004 03 23 7560·919983
 2004 03 24 41557·630005
 2004 03 25 77571·530029
 2004 03 26 82572.919983
 2004 03 29 64583.390015
 2004 03 30 25589·400024
 2004 03 31 36590.309998
 2004 04 01 42595.320007
 2004 04 02 83603.450012
 2004 04 05 51606.390015
 2004 04 06 64599.330017
 2004 04 07 66601·640015
 2004 04 08 58597.880005
 2004 04 12 46599·650024
 2004 04 13 17585·830017
 2004 04 14 43582·020020
 2004 04 15 9580.299988
 2004 04 16 58583·369995
 2004 04 19 76586·950012
 2004 04 20 86575.809998
 2004 04 21 79583.219971
 2004 04 22 65593·239990
 2004 04 23 49590.710022
 2004 04 26 31589·450012
 2004 04 27 37590·760010
 2004 04 28 65577.059998
 2004 04 29 66567·250000
 2004 04 30 43559·799988
 2004 05 03 78565.479980
 2004 05 04 85569·640015
 2004 05 05 85570.059998
 2004 05 06 9563.090027
 2004 05 07 21548·559998
 2004 05 10 75537.859985
 2004 05 11 88548·669983
 2004 05 12 41548.989990
 2004 05 13 10547.169983
 2004 05 14 10543.760010
 2004 05 17 80535·340027
 2004 05 18 79542.559998
 2004 05 19 13540·859985
 2004 05 20 91540.750000
 2004 05 21 94545·809998
 2004 05 24 84551·719971
 2004 05 25 26565.390015
 2004 05 26 42567.770020
 2004 05 27 86568.559998
 2004 05 28 45568·280029
 2004 06 01 68572.489990
 2004 06 02 15573·559998
 2004 06 03 38562·440002
 2004 06 04 74567·750000
 2004 06 07 82578.900024
 2004 06 08 85577·909973
 2004 06 09 56568.580017
 2004 06 10 10569.119995
 2004 06 14 37557.669983
 2004 06 15 53567.919983
 2004 06 16 72570.070007
 2004 06 17 15569.570007
 2004 06 18 28570·539978
 2004 06 21 42568·739990
 2004 06 22 43571·890015
 2004 06 23 77580.150024
 2004 06 24 74579.049988
 2004 06 25 5587.700012
 2004 06 28 50584·099976
 2004 06 29 9587.830017
 2004 06 30 20591·520020
 2004 07 01 16582.429993
 2004 07 02 1582.719971
 2004 07 06 49572.409973
 2004 07 07 33572.030029
 2004 07 08 76560.710022
 2004 07 09 26563·729980
 2004 07 12 60562.239990
 2004 07 13 9562·690002
 2004 07 14 10559·739990
 2004 07 15 82562·159973
 2004 07 16 29555.479980
 2004 07 19 66554·729980
 2004 07 20 68564·190002
 2004 07 21 51548·570007
 2004 07 22 71546.520020
 2004 07 23 49539.229980
 2004 07 26 27533.489990
 2004 07 27 40544·609985
 2004 07 28 21541.200012
 2004 07 29 26549.830017
 2004 07 30 85551·289978
 2004 08 02 80551·929993
 2004 08 03 45543·630005
 2004 08 04 93542.669983
 2004 08 05 70532.359985
 2004 08 06 28519·650024
 2004 08 09 28518.380005
 2004 08 10 67529·830017
 2004 08 11 30526.630005
 2004 08 12 65517·099976
 2004 08 13 85517.390015
 2004 08 16 94528.059998
 2004 08 17 43530·000000
 2004 08 18 98541·609985
 2004 08 19 52537.440002
 2004 08 20 42547·919983
 2004 08 23 7543·469971
 2004 08 24 60545·010010
 2004 08 25 94550·140015
 2004 08 26 6547·250000
 2004 08 27 48551.669983
 2004 08 30 5544.559998
 2004 08 31 97547.929993
 2004 09 01 4552.460022
 2004 09 02 17559·780029
 2004 09 03 17556·239990
 2004 09 07 76562.929993
 2004 09 08 81557·789978
 2004 09 09 89566.179993
 2004 09 10 1569·909973
 2004 09 13 66573.099976
 2004 09 14 5570·960022
 2004 09 15 64568.520020
 2004 09 16 90574·539978
 2004 09 17 33573.169983
 2004 09 20 72570.739990
 2004 09 21 68576·919983
 2004 09 22 39565·890015
 2004 09 23 62565.799988
 2004 09 24 0565·969971
 2004 09 27 52558·359985
 2004 09 28 32565.659973
 2004 09 29 68571.070007
 2004 09 30 33572·940002
 2004 10 01 90585.030029
 2004 10 04 73589.090027
 2004 10 05 89587·340027
 2004 10 06 41592.659973
 2004 10 07 83582·599976
 2004 10 08 95575.650024
 2004 10 11 86577.559998
 2004 10 12 17576·710022
 2004 10 13 57569·419983
 2004 10 14 55564.880005
 2004 10 15 48569.419983
 2004 10 18 81572·030029
 2004 10 19 61566.669983
 2004 10 20 34570·130005
 2004 10 21 89576·659973
 2004 10 22 77567.780029
 2004 10 25 71571.669983
 2004 10 26 39577.609985
 2004 10 27 44587.179993
 2004 10 28 74585·630005
 2004 10 29 88583.789978
 2004 11 01 2587.000000
 2004 11 02 79585.440002
 2004 11 03 66595·330017
 2004 11 04 37602.130005
 2004 11 05 78604·289978
 2004 11 08 80602·080017
 2004 11 09 72606.640015
 2004 11 10 69609·609985
 2004 11 11 50616·299988
 2004 11 12 61621.979980
 2004 11 15 37623·859985
 2004 11 16 58617·890015
 2004 11 17 25622·969971
 2004 11 18 58622.059998
 2004 11 19 29613·440002
 2004 11 22 5621.520020
 2004 11 23 33624.530029
 2004 11 24 37629.500000
 2004 11 26 43631·159973
 2004 11 29 36634·460022
 2004 11 30 32633·770020
 2004 12 01 83643.679993
 2004 12 02 98642·510010
 2004 12 03 1642·210022
 2004 12 06 4639.030029
 2004 12 07 10625·500000
 2004 12 08 37631.150024
 2004 12 09 75629·190002
 2004 12 10 54632·239990
 2004 12 13 56638·030029
 2004 12 14 31643.539978
 2004 12 15 58648·609985
 2004 12 16 15642.229980
 2004 12 17 84642·080017
 2004 12 20 74638·049988
 2004 12 21 77646·200012
 2004 12 22 44648·460022
 2004 12 23 81649.369995
 2004 12 27 83644.340027
 2004 12 28 82654·570007
 2004 12 29 21653·340027
 2004 12 30 61653.059998
 2004 12 31 4651.570007
 2005 01 03  47640.440002
 2005 01 04  53628.539978
 2005 01 05  61617·479980
 2005 01 06  6619.820007
 2005 01 07  73613.210022
 2005 01 10  73617.739990
 2005 01 11  45611.530029
 2005 01 12  83613.190002
 2005 01 13  86610·130005
 2005 01 14  36617·479980
 2005 01 18  0624·869995
 2005 01 19  54617.909973
 2005 01 20  36612.340027
 2005 01 21  25611·080017
 2005 01 24  39604.530029
 2005 01 25  63606.500000
 2005 01 26  99616·570007
 2005 01 27  46616.900024
 2005 01 28  0613·000000
 2005 01 31  79624·020020
 2005 02 01  74628·140015
 2005 02 02  31631.979980
 2005 02 03  46629.320007
 2005 02 04  96637·440002
 2005 02 07  88636·619995
 2005 02 08  36638·719971
 2005 02 09  65625·710022
 2005 02 10  34626.809998
 2005 02 11  90634.760010
 2005 02 14  43635.020020
 2005 02 15  70634.940002
 2005 02 16  37638.849976
 2005 02 17  56631.140015
 2005 02 18  59630.130005
 2005 02 22  98617.929993
 2005 02 23  73620.539978
 2005 02 24  87627·559998
 2005 02 25  15637.530029
 2005 02 28  12634.059998
 2005 03 01  38638.530029
 2005 03 02  7637·330017
 2005 03 03  67638·289978
 2005 03 04  1644·950012
 2005 03 07  49643·859985
 2005 03 08  68637·979980
 2005 03 09  99631·080017
 2005 03 10  77626.940002
 2005 03 11  52626.840027
 2005 03 14  44630.299988
 2005 03 15  15626·820007
 2005 03 16  78622·919983
 2005 03 17  15625.460022
 2005 03 18  36622·570007
 2005 03 21  49621·570007
 2005 03 22  67618·580017
 2005 03 23  33612·059998
 2005 03 24  69615.270020
 2005 03 28  56615.119995
 2005 03 29  32604.630005
 2005 03 30  24614.900024
 2005 03 31  94615.070007
 2005 04 01  18611.549988
 2005 04 04  86613.760010
 2005 04 05  34614.500000
 2005 04 06  86616.210022
 2005 04 07  41619·760010
 2005 04 08  67610.750000
 2005 04 11  30607·169983
 2005 04 12  46613·030029
 2005 04 13  58602·539978
 2005 04 14  37591.940002
 2005 04 15  7580.780029
 2005 04 18  99585·330017
 2005 04 19  25594·940002
 2005 04 20  85584·960022
 2005 04 21  84598.979980
 2005 04 22  95589.530029
 2005 04 25  24596.440002
 2005 04 26  23587·659973
 2005 04 27  6587·140015
 2005 04 28  9575.020020
 2005 04 29  61579·380005
 2005 05 02  89585·859985
 2005 05 03  41584·479980
 2005 05 04  43595.219971
 2005 05 05  68595.640015
 2005 05 06  46596.520020
 2005 05 09  84602.909973
 2005 05 10  21595.039978
 2005 05 11  2595·570007
 2005 05 12  83586.890015
 2005 05 13  54582.020020
 2005 05 16  94591·710022
 2005 05 17  44595·270020
 2005 05 18  11607.880005
 2005 05 19  95610·460022
 2005 05 20  37609.409973
 2005 05 23  1612·869995
 2005 05 24  69612·950012
 2005 05 25  76606·400024
 2005 05 26  51614·700012
 2005 05 27  4616.900024
 2005 05 31  20616.710022
 2005 06 01  90623·739990
 2005 06 02  61625·239990
 2005 06 03  10620.299988
 2005 06 06  52622.940002
 2005 06 07  59623·780029
 2005 06 08  17620.469971
 2005 06 09  2626.229980
 2005 06 10  77626·330017
 2005 06 13  25629·020020
 2005 06 14  95634.390015
 2005 06 15  84637·190002
 2005 06 16  33644·030029
 2005 06 17  57644·190002
 2005 06 20  96641.840027
 2005 06 21  90641·039978
 2005 06 22  84643.450012
 2005 06 23  50634.119995
 2005 06 24  44630.409973
 2005 06 27  75628.309998
 2005 06 28  17641·479980
 2005 06 29  23642.760010
 2005 06 30  89639.659973
 2005 07 01  22643.039978
 2005 07 05  44653.229980
 2005 07 06  20648·270020
 2005 07 07  9649.299988
 2005 07 08  37662.140015
 2005 07 11  5671.739990
 2005 07 12  11670.789978
 2005 07 13  2667.650024
 2005 07 14  51663·020020
 2005 07 15  62663.739990
 2005 07 18  89658.559998
 2005 07 19  94668.859985
 2005 07 20  22677.559998
 2005 07 21  2667.099976
 2005 07 22  73677·780029
 2005 07 25  36670.989990
 2005 07 26  31674·580017
 2005 07 27  39674·880005
 2005 07 28  7683·039978
 2005 07 29  2679.750000
 2005 08 01  84682·799988
 2005 08 02  10688·510010
 2005 08 03  62683·380005
 2005 08 04  94671.840027
 2005 08 05  13662.789978
 2005 08 08  79659.599976
 2005 08 09  30660.479980
 2005 08 10  37660.159973
 2005 08 11  76666·369995
 2005 08 12  33660.000000
 2005 08 15  32665.640015
 2005 08 16  81654.609985
 2005 08 17  52654·820007
 2005 08 18  86651·190002
 2005 08 19  11652.510010
 2005 08 22  1657·469971
 2005 08 23  50655·469971
 2005 08 24  74655.010010
 2005 08 25  36657.700012
 2005 08 26  98648·640015
 2005 08 29  1655.320007
 2005 08 30  61653.760010
 2005 08 31  1666.510010
 2005 09 01  98668·450012
 2005 09 02  61663·330017
 2005 09 06  36674·479980
 2005 09 07  26677·320007
 2005 09 08  50673·469971
 2005 09 09  12678·049988
 2005 09 12  9680·820007
 2005 09 13  55673·130005
 2005 09 14  30666.349976
 2005 09 15  61665·419983
 2005 09 16  21671.979980
 2005 09 19  57667.020020
 2005 09 20  38660·630005
 2005 09 21  39649·940002
 2005 09 22  33651.159973
 2005 09 23  25655·460022
 2005 09 26  1660·200012
 2005 09 27  3659.169983
 2005 09 28  33656.039978
 2005 09 29  80665·030029
 2005 09 30  68667.799988
 2005 10 03  35670.549988
 2005 10 04  35663·840027
 2005 10 05  65644·979980
 2005 10 06  14639·450012
 2005 10 07  41644.330017
 2005 10 10  76637·969971
 2005 10 11  50630·080017
 2005 10 12  40621.570007
 2005 10 13  52623·280029
 2005 10 14  19633.150024
 2005 10 17  28633·369995
 2005 10 18  72625.359985
 2005 10 19  27638.280029
 2005 10 20  52627.539978
 2005 10 21  19632·729980
 2005 10 24  59646.599976
 2005 10 25  45642.729980
 2005 10 26  88638·409973
 2005 10 27  67624·030029
 2005 10 28  78635.330017
 2005 10 31  15646·609985
 2005 11 01  65643.020020
 2005 11 02  40657·049988
 2005 11 03  28658.770020
 2005 11 04  66658·159973
 2005 11 07  45661·239990
 2005 11 08  34656.229980
 2005 11 09  36659·830017
 2005 11 10  57664·929993
 2005 11 11  17666.659973
 2005 11 14  68663·929993
 2005 11 15  50656.229980
 2005 11 16  69654.640015
 2005 11 17  93667·140015
 2005 11 18  84672.219971
 2005 11 21  48678.960022
 2005 11 22  8682·549988
 2005 11 23  12683·140015
 2005 11 25  53683·580017
 2005 11 28  28671·500000
 2005 11 29  6673.690002
 2005 11 30  35677·289978
 2005 12 01  69690.210022
 2005 12 02  17690·570007
 2005 12 05  19686·570007
 2005 12 06  52687·580017
 2005 12 07  51683.010010
 2005 12 08  65685·219971
 2005 12 09  30688.770020
 2005 12 12  75689.539978
 2005 12 13  43689·030029
 2005 12 14  47690.500000
 2005 12 15  45684·739990
 2005 12 16  42683·090027
 2005 12 19  14672.250000
 2005 12 20  64672·780029
 2005 12 21  96679.739990
 2005 12 22  15684.080017
 2005 12 23  58686.440002
 2005 12 27  41676.580017
 2005 12 28  38680·080017
 2005 12 29  83677·960022
 2005 12 30  95673.219971
 2006 01 03 29684.049988
 2006 01 04 55689.250000
 2006 01 05 59691.770020
 2006 01 06 68699.390015
 2006 01 09 2706.239990
 2006 01 10 52710·989990
 2006 01 11 80711·190002
 2006 01 12 47706·789978
 2006 01 13 62708·440002
 2006 01 17 61703.619995
 2006 01 18 10703·780029
 2006 01 19 25714.940002
 2006 01 20 33704.599976
 2006 01 23 39707.820007
 2006 01 24 35718.020020
 2006 01 25 23716.450012
 2006 01 26 66728·479980
 2006 01 27 67732·219971
 2006 01 30 70730.869995
 2006 01 31 84733.200012
 2006 02 01 37735.479980
 2006 02 02 53726.250000
 2006 02 03 52724.219971
 2006 02 06 77727·890015
 2006 02 07 45717.179993
 2006 02 08 27721.159973
 2006 02 09 44718·159973
 2006 02 10 96717.130005
 2006 02 13 17710·530029
 2006 02 14 47719·700012
 2006 02 15 33725.099976
 2006 02 16 61731·919983
 2006 02 17 3730.940002
 2006 02 21 93726.780029
 2006 02 22 33733.530029
 2006 02 23 16732.450012
 2006 02 24 77736.599976
 2006 02 27 73740·630005
 2006 02 28 82730.640015
 2006 03 01 29742·349976
 2006 03 02 41740·159973
 2006 03 03 18738.440002
 2006 03 06 42731.159973
 2006 03 07 96721.059998
 2006 03 08 19721.840027
 2006 03 09 86718·280029
 2006 03 10 2726·340027
 2006 03 13 34728·039978
 2006 03 14 63736·099976
 2006 03 15 57742·940002
 2006 03 16 73743.789978
 2006 03 17 89746.090027
 2006 03 20 47745.619995
 2006 03 21 38736·099976
 2006 03 22 95744·849976
 2006 03 23 29747·599976
 2006 03 24 72753.830017
 2006 03 27 60754.030029
 2006 03 28 30751·270020
 2006 03 29 49764·169983
 2006 03 30 64762.590027
 2006 03 31 82765·140015
 2006 04 03 66759.219971
 2006 04 04 67762·320007
 2006 04 05 72766.260010
 2006 04 06 83766·229980
 2006 04 07 15756·130005
 2006 04 10 28752·950012
 2006 04 11 73742·109985
 2006 04 12 71747·770020
 2006 04 13 17751.109985
 2006 04 17 1749.469971
 2006 04 18 66769·809998
 2006 04 19 78778.419983
 2006 04 20 33774.669983
 2006 04 21 80772·119995
 2006 04 24 76766.140015
 2006 04 25 59764·820007
 2006 04 26 51765·229980
 2006 04 27 85761·400024
 2006 04 28 56764.539978
 2006 05 01 98761.119995
 2006 05 02 85767·609985
 2006 05 03 59767.729980
 2006 05 04 78774.719971
 2006 05 05 99781.830017
 2006 05 08 72781·599976
 2006 05 09 71780.719971
 2006 05 10 45775.940002
 2006 05 11 96757·469971
 2006 05 12 75742.400024
 2006 05 15 16737·640015
 2006 05 16 82737·469971
 2006 05 17 44725·849976
 2006 05 18 82718.469971
 2006 05 19 12722·539978
 2006 05 22 38715.250000
 2006 05 23 25711.289978
 2006 05 24 6711·270020
 2006 05 25 5725.580017
 2006 05 26 89729·549988
 2006 05 30 46711·039978
 2006 05 31 85721·010010
 2006 06 01 63736.500000
 2006 06 02 36737.450012
 2006 06 05 39713·919983
 2006 06 06 82710·960022
 2006 06 07 80706.780029
 2006 06 08 4706.530029
 2006 06 09 60701·390015
 2006 06 12 84683.190002
 2006 06 13 75672.719971
 2006 06 14 44677.090027
 2006 06 15 90701.049988
 2006 06 16 4693·070007
 2006 06 19 93680·760010
 2006 06 20 30677·500000
 2006 06 21 38690·669983
 2006 06 22 81688·039978
 2006 06 23 2690.140015
 2006 06 26 64698.640015
 2006 06 27 33686·940002
 2006 06 28 78688.039978
 2006 06 29 97714·320007
 2006 06 30 70724·669983
 2006 07 03 33730·799988
 2006 07 05 81719·849976
 2006 07 06 97720.640015
 2006 07 07 99709.299988
 2006 07 10 19709·080017
 2006 07 11 5714.390015
 2006 07 12 46701.169983
 2006 07 13 26687.289978
 2006 07 14 98681·239990
 2006 07 17 86677.690002
 2006 07 18 14681·640015
 2006 07 19 53702·340027
 2006 07 20 2683.609985
 2006 07 21 89671·940002
 2006 07 24 93690.760010
 2006 07 25 3697.440002
 2006 07 26 87694·450012
 2006 07 27 0685.690002
 2006 07 28 4700.030029
 2006 07 31 28700·559998
 2006 08 01 35689·890015
 2006 08 02 32696·809998
 2006 08 03 91704·380005
 2006 08 04 3701.260010
 2006 08 07 53696·049988
 2006 08 08 24687.469971
 2006 08 09 23681·049988
 2006 08 10 28686·270020
 2006 08 11 72679·039978
 2006 08 14 39681·729980
 2006 08 15 93697.830017
 2006 08 16 29707·390015
 2006 08 17 49710.780029
 2006 08 18 64711·679993
 2006 08 21 21705.330017
 2006 08 22 56707.760010
 2006 08 23 65698.419983
 2006 08 24 12698·719971
 2006 08 25 52699.239990
 2006 08 28 84706·650024
 2006 08 29 27714·849976
 2006 08 30 21720·580017
 2006 08 31 54720·530029
 2006 09 01 15721.559998
 2006 09 05 67727·510010
 2006 09 06 54712.039978
 2006 09 07 21706·469971
 2006 09 08 72708.539978
 2006 09 11 42707·570007
 2006 09 12 99724·479980
 2006 09 13 73730.700012
 2006 09 14 8727.599976
 2006 09 15 32729·460022
 2006 09 18 68728·840027
 2006 09 19 54725.119995
 2006 09 20 96734·479980
 2006 09 21 45727.130005
 2006 09 22 1718·630005
 2006 09 25 33727·090027
 2006 09 26 38729.609985
 2006 09 27 13732.539978
 2006 09 28 58732.559998
 2006 09 29 3725·590027
 2006 10 02 58718·809998
 2006 10 03 92718·349976
 2006 10 04 30733·479980
 2006 10 05 85743·080017
 2006 10 06 8739.809998
 2006 10 09 63744.570007
 2006 10 10 27745.880005
 2006 10 11 22741.710022
 2006 10 12 63757.090027
 2006 10 13 33762.650024
 2006 10 16 89769·479980
 2006 10 17 84764·909973
 2006 10 18 22763.400024
 2006 10 19 34767·390015
 2006 10 20 77762.130005
 2006 10 23 64763.520020
 2006 10 24 12762·429993
 2006 10 25 23767·150024
 2006 10 26 81776.039978
 2006 10 27 82765.840027
 2006 10 30 83770.359985
 2006 10 31 81766.840027
 2006 11 01 13752.150024
 2006 11 02 82750.119995
 2006 11 03 10752.729980
 2006 11 06 15763.080017
 2006 11 07 10764.390015
 2006 11 08 32769·840027
 2006 11 09 93762·059998
 2006 11 10 56769.150024
 2006 11 13 36772·409973
 2006 11 14 28785·059998
 2006 11 15 59791·960022
 2006 11 16 61790.750000
 2006 11 17 78788.469971
 2006 11 20 88790.619995
 2006 11 21 57792·169983
 2006 11 22 12792·909973
 2006 11 24 50792.280029
 2006 11 27 57772·109985
 2006 11 28 62774·820007
 2006 11 29 16784·159973
 2006 11 30 90786·119995
 2006 12 01 3781·169983
 2006 12 04 76795.849976
 2006 12 05 3797.419983
 2006 12 06 59795·940002
 2006 12 07 21792.289978
 2006 12 08 23792.559998
 2006 12 11 31793.070007
 2006 12 12 47788·409973
 2006 12 13 30788·750000
 2006 12 14 54794·219971
 2006 12 15 82792.710022
 2006 12 18 65782.020020
 2006 12 19 73782·099976
 2006 12 20 45785.559998
 2006 12 21 61782.900024
 2006 12 22 53780.820007
 2006 12 26 21788·169983
 2006 12 27 95797.729980
 2006 12 28 1794·479980
 2006 12 29 72787·659973
 2007 01 03  67787.419983
 2007 01 04  30789·950012
 2007 01 05  58775·869995
 2007 01 08  11776·989990
 2007 01 09  31778·330017
 2007 01 10  1778.869995
 2007 01 11  14788·450012
 2007 01 12  82794·260010
 2007 01 16  56791.479980
 2007 01 17  82788·770020
 2007 01 18  76778.210022
 2007 01 19  24785.159973
 2007 01 22  12777·960022
 2007 01 23  75785.380005
 2007 01 24  74794·030029
 2007 01 25  99784.190002
 2007 01 26  93788.140015
 2007 01 29  4793.099976
 2007 01 30  67797.969971
 2007 01 31  95800·340027
 2007 02 01  17807.770020
 2007 02 02  21809.419983
 2007 02 05  35806.690002
 2007 02 06  26810.409973
 2007 02 07  30816.200012
 2007 02 08  0816·390015
 2007 02 09  84807.109985
 2007 02 12  28805·789978
 2007 02 13  0812.530029
 2007 02 14  42813.989990
 2007 02 15  48815.429993
 2007 02 16  66818.150024
 2007 02 20  21826·109985
 2007 02 21  72827.330017
 2007 02 22  82829.440002
 2007 02 23  26826·640015
 2007 02 26  13823.690002
 2007 02 27  40792·659973
 2007 02 28  68793.299988
 2007 03 01  22791.030029
 2007 03 02  20775.440002
 2007 03 05  23760.059998
 2007 03 06  12778·880005
 2007 03 07  91775·900024
 2007 03 08  10781.140015
 2007 03 09  20785.119995
 2007 03 12  47789·000000
 2007 03 13  97769·119995
 2007 03 14  78775·679993
 2007 03 15  57783.609985
 2007 03 16  29778·770020
 2007 03 19  27787.049988
 2007 03 20  44793·599976
 2007 03 21  83807.469971
 2007 03 22  39808·049988
 2007 03 23  95809·510010
 2007 03 26  51808·940002
 2007 03 27  76802·359985
 2007 03 28  85797.400024
 2007 03 29  37798.940002
 2007 03 30  68800.710022
 2007 04 02  34803.219971
 2007 04 03  97811·770020
 2007 04 04  18810·789978
 2007 04 05  89813.349976
 2007 04 09  84811·640015
 2007 04 10  33814·510010
 2007 04 11  24808·239990
 2007 04 12  35815·049988
 2007 04 13  76819·380005
 2007 04 16  74831·440002
 2007 04 17  70828·960022
 2007 04 18  48824.380005
 2007 04 19  84819·320007
 2007 04 20  26828·859985
 2007 04 23  92827·549988
 2007 04 24  98826.359985
 2007 04 25  10832·070007
 2007 04 26  22833·799988
 2007 04 27  53829·700012
 2007 04 30  79814.570007
 2007 05 01  79816·250000
 2007 05 02  18828.460022
 2007 05 03  42828·869995
 2007 05 04  10832.880005
 2007 05 07  42831·869995
 2007 05 08  96830.900024
 2007 05 09  72834·770020
 2007 05 10  36818·630005
 2007 05 11  73829·539978
 2007 05 14  62822·330017
 2007 05 15  79814·179993
 2007 05 16  25820.200012
 2007 05 17  73815·640015
 2007 05 18  48823.659973
 2007 05 21  28833.650024
 2007 05 22  72839·919983
 2007 05 23  67836·539978
 2007 05 24  10823·799988
 2007 05 25  6829.929993
 2007 05 29  96837.530029
 2007 05 30  7843·349976
 2007 05 31  31847·179993
 2007 06 01  26853.450012
 2007 06 04  40855.090027
 2007 06 05  66848.250000
 2007 06 06  17841.210022
 2007 06 07  26825·320007
 2007 06 08  75835·309998
 2007 06 11  47833.179993
 2007 06 12  99821·719971
 2007 06 13  68832·539978
 2007 06 14  94837.119995
 2007 06 15  73848.190002
 2007 06 18  34846·280029
 2007 06 19  41848.340027
 2007 06 20  16836.179993
 2007 06 21  96839.809998
 2007 06 22  4834·750000
 2007 06 25  57827.460022
 2007 06 26  86826·130005
 2007 06 27  90838·460022
 2007 06 28  16839·039978
 2007 06 29  55833·700012
 2007 07 02  72845.059998
 2007 07 03  57848.200012
 2007 07 05  1850·130005
 2007 07 06  97852·309998
 2007 07 09  69853·239990
 2007 07 10  21837·479980
 2007 07 11  15839·969971
 2007 07 12  71855·179993
 2007 07 13  96855.770020
 2007 07 16  33848·469971
 2007 07 17  41849·890015
 2007 07 18  90845·909973
 2007 07 19  97851·849976
 2007 07 20  69836·440002
 2007 07 23  84835.619995
 2007 07 24  93811.859985
 2007 07 25  41812.500000
 2007 07 26  29791.479980
 2007 07 27  78777.830017
 2007 07 30  41784·229980
 2007 07 31  23776·119995
 2007 08 01  37777.919983
 2007 08 02  77783·989990
 2007 08 03  22755·419983
 2007 08 06  61766.390015
 2007 08 07  45774·130005
 2007 08 08  65795.659973
 2007 08 09  51784·869995
 2007 08 10  0788.780029
 2007 08 13  28779·809998
 2007 08 14  47762.869995
 2007 08 15  63751·539978
 2007 08 16  8768·830017
 2007 08 17  87786·030029
 2007 08 20  55787·450012
 2007 08 21  24788.380005
 2007 08 22  81798·559998
 2007 08 23  46788.250000
 2007 08 24  47798·929993
 2007 08 27  19789·450012
 2007 08 28  36767.830017
 2007 08 29  56787.320007
 2007 08 30  2783·109985
 2007 08 31  63792·859985
 2007 09 04  19800·690002
 2007 09 05  93790·460022
 2007 09 06  29792·919983
 2007 09 07  93775·789978
 2007 09 10  97769.809998
 2007 09 11  56782·270020
 2007 09 12  58777·900024
 2007 09 13  71780·349976
 2007 09 14  67783.489990
 2007 09 17  72775.809998
 2007 09 18  47806.630005
 2007 09 19  87817·400024
 2007 09 20  46809.760010
 2007 09 21  91813·109985
 2007 09 24  77805.799988
 2007 09 25  52803·000000
 2007 09 26  78809·119995
 2007 09 27  87814.010010
 2007 09 28  55805·450012
 2007 10 01  5824.739990
 2007 10 02  34831·969971
 2007 10 03  62826.150024
 2007 10 04  12829·150024
 2007 10 05  9844·880005
 2007 10 08  7840·140015
 2007 10 09  41845·719971
 2007 10 10  5845·190002
 2007 10 11  51834.979980
 2007 10 12  15841.169983
 2007 10 15  74829.359985
 2007 10 16  16823·349976
 2007 10 17  44824.890015
 2007 10 18  4825·030029
 2007 10 19  37798.789978
 2007 10 22  50810.080017
 2007 10 23  26818.530029
 2007 10 24  43810·849976
 2007 10 25  30806·109985
 2007 10 26  41821.390015
 2007 10 29  61821·719971
 2007 10 30  25816·150024
 2007 10 31  78828.020020
 2007 11 01  44795.179993
 2007 11 02  35797·780029
 2007 11 05  70790·429993
 2007 11 06  32801·770020
 2007 11 07  42775.960022
 2007 11 08  62780.900024
 2007 11 09  21772·380005
 2007 11 12  67767·090027
 2007 11 13  40789.150024
 2007 11 14  80782·469971
 2007 11 15  49771·599976
 2007 11 16  83769.500000
 2007 11 19  71750.330017
 2007 11 20  52749.330017
 2007 11 21  47740·299988
 2007 11 23  7755·030029
 2007 11 26  91735·070007
 2007 11 27  65743·270020
 2007 11 28  34770·039978
 2007 11 29  88766.059998
 2007 11 30  81767.770020
 2007 12 03  33759·969971
 2007 12 04  55752·059998
 2007 12 05  2765·640015
 2007 12 06  49786.950012
 2007 12 07  93785.520020
 2007 12 10  78791.200012
 2007 12 11  49766.270020
 2007 12 12  26771.710022
 2007 12 13  8769·460022
 2007 12 14  98753.929993
 2007 12 17  54739·059998
 2007 12 18  68754.059998
 2007 12 19  66756·130005
 2007 12 20  33767·539978
 2007 12 21  68785·599976
 2007 12 24  58794·390015
 2007 12 26  80797·030029
 2007 12 27  29773·510010
 2007 12 28  67771.760010
 2007 12 31  2766·030029
 2008 01 02 88753·549988
 2008 01 03 54745.010010
 2008 01 04 50721.599976
 2008 01 07 31723.950012
 2008 01 08 53704·859985
 2008 01 09 2712.119995
 2008 01 10 44720·210022
 2008 01 11 3704.650024
 2008 01 14 63712·479980
 2008 01 15 92697·429993
 2008 01 16 98699.909973
 2008 01 17 98680·570007
 2008 01 18 30673.179993
 2008 01 22 69671.570007
 2008 01 23 87693.429993
 2008 01 24 24692·719971
 2008 01 25 93688.599976
 2008 01 28 2702·390015
 2008 01 29 13705.200012
 2008 01 30 12695·489990
 2008 01 31 13713.299988
 2008 02 01 85730·500000
 2008 02 04 1723·460022
 2008 02 05 19701.580017
 2008 02 06 80692·489990
 2008 02 07 36702.780029
 2008 02 08 1698.900024
 2008 02 11 27699.750000
 2008 02 12 7705.479980
 2008 02 13 1721·929993
 2008 02 14 88705·320007
 2008 02 15 41701·520020
 2008 02 19 30702·340027
 2008 02 20 48710.020020
 2008 02 21 63696.280029
 2008 02 22 94695·429993
 2008 02 25 13710·460022
 2008 02 26 71717.320007
 2008 02 27 51716·440002
 2008 02 28 42705.719971
 2008 02 29 44686·179993
 2008 03 03 90684.219971
 2008 03 04 3680·979980
 2008 03 05 68683·739990
 2008 03 06 35662.780029
 2008 03 07 49660·109985
 2008 03 10 94643·969971
 2008 03 11 77673·809998
 2008 03 12 26667·309998
 2008 03 13 16679.710022
 2008 03 14 24662·900024
 2008 03 17 1650.479980
 2008 03 18 77681.929993
 2008 03 19 86664.130005
 2008 03 20 19681.419983
 2008 03 24 97701.280029
 2008 03 25 78705.270020
 2008 03 26 79702.109985
 2008 03 27 29692.390015
 2008 03 28 47683·179993
 2008 03 31 41687·969971
 2008 04 01 37710.650024
 2008 04 02 30712·270020
 2008 04 03 57713·570007
 2008 04 04 4713·729980
 2008 04 07 31712.679993
 2008 04 08 21711.919983
 2008 04 09 58698.380005
 2008 04 10 31707.419983
 2008 04 11 55688.159973
 2008 04 14 29686·070007
 2008 04 15 9692·059998
 2008 04 16 8713.390015
 2008 04 17 27708·000000
 2008 04 18 4721.070007
 2008 04 21 89718.000000
 2008 04 22 49703·710022
 2008 04 23 92708.109985
 2008 04 24 21717·070007
 2008 04 25 6721.880005
 2008 04 28 92725.369995
 2008 04 29 19718·929993
 2008 04 30 80716·179993
 2008 05 01 91729·750000
 2008 05 02 99725.739990
 2008 05 05 2724.349976
 2008 05 06 7729·789978
 2008 05 07 2716·210022
 2008 05 08 59719.549988
 2008 05 09 61720.049988
 2008 05 12 53733.229980
 2008 05 13 19736.849976
 2008 05 14 84736.070007
 2008 05 15 38743·380005
 2008 05 16 92741.169983
 2008 05 19 50738·450012
 2008 05 20 12735.640015
 2008 05 21 4727·109985
 2008 05 22 25733·010010
 2008 05 23 25724.099976
 2008 05 27 7734·390015
 2008 05 28 53738·460022
 2008 05 29 78745.549988
 2008 05 30 2748.280029
 2008 06 02 55741·020020
 2008 06 03 4739.000000
 2008 06 04 1743·710022
 2008 06 05 62763.270020
 2008 06 06 71740·369995
 2008 06 09 0735.250000
 2008 06 10 68732.619995
 2008 06 11 12717·880005
 2008 06 12 91719.840027
 2008 06 13 12733.609985
 2008 06 16 82740.739990
 2008 06 17 84736·570007
 2008 06 18 79730.710022
 2008 06 19 33737.830017
 2008 06 20 66725.729980
 2008 06 23 34719·809998
 2008 06 24 23707.919983
 2008 06 25 82716.299988
 2008 06 26 72698·419983
 2008 06 27 43698.140015
 2008 06 30 35689·659973
 2008 07 01 4691·590027
 2008 07 02 75672.340027
 2008 07 03 19665.780029
 2008 07 07 53658.260010
 2008 07 08 67682.719971
 2008 07 09 75663.750000
 2008 07 10 93670.440002
 2008 07 11 41674.950012
 2008 07 14 66664.500000
 2008 07 15 98662·349976
 2008 07 16 22686.750000
 2008 07 17 86696·630005
 2008 07 18 20693.080017
 2008 07 21 93697·630005
 2008 07 22 87716·820007
 2008 07 23 1719.190002
 2008 07 24 73702·390015
 2008 07 25 37710.340027
 2008 07 28 96696.109985
 2008 07 29 24714.549988
 2008 07 30 94718·859985
 2008 07 31 29714.520020
 2008 08 01 78716·159973
 2008 08 04 17704·140015
 2008 08 05 78721.039978
 2008 08 06 96725·900024
 2008 08 07 92713.409973
 2008 08 08 70734.299988
 2008 08 11 43751·059998
 2008 08 12 88744·940002
 2008 08 13 19747.690002
 2008 08 14 94754.380005
 2008 08 15 33753·369995
 2008 08 18 79741.969971
 2008 08 19 66730·030029
 2008 08 20 27731·599976
 2008 08 21 19725.250000
 2008 08 22 70737.599976
 2008 08 25 64720.539978
 2008 08 26 33723.510010
 2008 08 27 93732.950012
 2008 08 28 88747·789978
 2008 08 29 69739·500000
 2008 09 02 0738·510010
 2008 09 03 75741·909973
 2008 09 04 81718·619995
 2008 09 05 65718·849976
 2008 09 08 39732.859985
 2008 09 09 10707.289978
 2008 09 10 26717.159973
 2008 09 11 56719·000000
 2008 09 12 90720·260010
 2008 09 15 66689.760010
 2008 09 16 23710.650024
 2008 09 17 75676·380005
 2008 09 18 14723·679993
 2008 09 19 37753·739990
 2008 09 22 97720.440002
 2008 09 23 78709·190002
 2008 09 24 0697.770020
 2008 09 25 43705·739990
 2008 09 26 99704·789978
 2008 09 29 48657.719971
 2008 09 30 61679·580017
 2008 10 01 28671.590027
 2008 10 02 3637.669983
 2008 10 03 90619·400024
 2008 10 06 35595.909973
 2008 10 07 60558·950012
 2008 10 08 12546.570007
 2008 10 09 36499·200012
 2008 10 10 84522·479980
 2008 10 13 35570.890015
 2008 10 14 49554·650024
 2008 10 15 44502·109985
 2008 10 16 97536.570007
 2008 10 17 70526.429993
 2008 10 20 65546·840027
 2008 10 21 94530·650024
 2008 10 22 86501.970001
 2008 10 23 11489·920013
 2008 10 24 36471·119995
 2008 10 27 93448·399994
 2008 10 28 89482.549988
 2008 10 29 27490.880005
 2008 10 30 62514.179993
 2008 10 31 73537·520020
 2008 11 03 69538.500000
 2008 11 04 11545·969971
 2008 11 05 68514.640015
 2008 11 06 91495.839996
 2008 11 07 14505·790009
 2008 11 10 83493·100006
 2008 11 11 5482.290009
 2008 11 12 28452·799988
 2008 11 13 37491.230011
 2008 11 14 86456·519989
 2008 11 17 49451.299988
 2008 11 18 90447.510010
 2008 11 19 76412.380005
 2008 11 20 91385.309998
 2008 11 21 98406.540009
 2008 11 24 10436.799988
 2008 11 25 93443·179993
 2008 11 26 91468·859985
 2008 11 28 80473.140015
 2008 12 01 45417.070007
 2008 12 02 77441.820007
 2008 12 03 5453·760010
 2008 12 04 44439·529999
 2008 12 05 75461.089996
 2008 12 08 40481·380005
 2008 12 09 77465·709991
 2008 12 10 66476·399994
 2008 12 11 7451.209991
 2008 12 12 21468·429993
 2008 12 15 77452·570007
 2008 12 16 46482·850006
 2008 12 17 73486·589996
 2008 12 18 82479.170013
 2008 12 19 99486.260010
 2008 12 22 10475.070007
 2008 12 23 30468.640015
 2008 12 24 11470.489990
 2008 12 26 62476.769989
 2008 12 29 8466.149994
 2008 12 30 60482.769989
 2008 12 31 21499·450012
 2009 01 02  10505.839996
 2009 01 05  14505·029999
 2009 01 06  68514·710022
 2009 01 07  49497.100006
 2009 01 08  11502·010010
 2009 01 09  31481.299988
 2009 01 12  87468·799988
 2009 01 13  60473·790009
 2009 01 14  61453·170013
 2009 01 15  83462·619995
 2009 01 16  73466.450012
 2009 01 20  40433.649994
 2009 01 21  79456.760010
 2009 01 22  20442·850006
 2009 01 23  8444.359985
 2009 01 26  3450·059998
 2009 01 27  8455·579987
 2009 01 28  18473.019989
 2009 01 29  98453·239990
 2009 01 30  86443·529999
 2009 02 02  17449·609985
 2009 02 03  77452.899994
 2009 02 04  76448·480011
 2009 02 05  53455·079987
 2009 02 06  2470.700012
 2009 02 09  23467.940002
 2009 02 10  97445·769989
 2009 02 11  91447·950012
 2009 02 12  81450·420013
 2009 02 13  6448·359985
 2009 02 17  44428·899994
 2009 02 18  12423.179993
 2009 02 19  97416.709991
 2009 02 20  1410·959991
 2009 02 23  22394.579987
 2009 02 24  56412·480011
 2009 02 25  21401.440002
 2009 02 26  9392·950012
 2009 02 27  65389·019989
 2009 03 02  85367·799988
 2009 03 03  46361·010010
 2009 03 04  56371·299988
 2009 03 05  28349.450012
 2009 03 06  87351·049988
 2009 03 09  92343.260010
 2009 03 10  91367·750000
 2009 03 11  93366.299988
 2009 03 12  74390·119995
 2009 03 13  3393·089996
 2009 03 16  90386.359985
 2009 03 17  66403.589996
 2009 03 18  85417·630005
 2009 03 19  47413.260010
 2009 03 20  53400.109985
 2009 03 23  80433.720001
 2009 03 24  82416.390015
 2009 03 25  19426.519989
 2009 03 26  6445.299988
 2009 03 27  90429·000000
 2009 03 30  54415.970001
 2009 03 31  39422.750000
 2009 04 01  99429.160004
 2009 04 02  80450·190002
 2009 04 03  13456.130005
 2009 04 06  49447.559998
 2009 04 07  8431·700012
 2009 04 08  54442·119995
 2009 04 09  97468·200012
 2009 04 13  20468·049988
 2009 04 14  33453.220001
 2009 04 15  45461.130005
 2009 04 16  69473.880005
 2009 04 17  46479.369995
 2009 04 20  99452·489990
 2009 04 21  10470·049988
 2009 04 22  17470.730011
 2009 04 23  45466.619995
 2009 04 24  57478·739990
 2009 04 27  29469.529999
 2009 04 28  53472·839996
 2009 04 29  62491.470001
 2009 04 30  82487.559998
 2009 05 01  11486·980011
 2009 05 04  17506.820007
 2009 05 05  66502.549988
 2009 05 06  75505·089996
 2009 05 07  86492·940002
 2009 05 08  70511·820007
 2009 05 11  51501.940002
 2009 05 12  60495·179993
 2009 05 13  11471·820007
 2009 05 14  0480.709991
 2009 05 15  36475.839996
 2009 05 18  89494.790009
 2009 05 19  67493·260010
 2009 05 20  21489·350006
 2009 05 21  66481·220001
 2009 05 22  36477·619995
 2009 05 26  62500.309998
 2009 05 27  70489.859985
 2009 05 28  9492.209991
 2009 05 29  3501·579987
 2009 06 01  27521·330017
 2009 06 02  10526.630005
 2009 06 03  60522·710022
 2009 06 04  14531·679993
 2009 06 05  19530·359985
 2009 06 08  30524.789978
 2009 06 09  37527.929993
 2009 06 10  19523·710022
 2009 06 11  18526·080017
 2009 06 12  41526·830017
 2009 06 15  86511.829987
 2009 06 16  96503.739990
 2009 06 17  33507·029999
 2009 06 18  82509·480011
 2009 06 19  74512·719971
 2009 06 22  42492·809998
 2009 06 23  94489·769989
 2009 06 24  15494·950012
 2009 06 25  97509·179993
 2009 06 26  85513·219971
 2009 06 29  58510·609985
 2009 06 30  30508·279999
 2009 07 01  73517.460022
 2009 07 02  74497.209991
 2009 07 06  7494·029999
 2009 07 07  38484·250000
 2009 07 08  47479.679993
 2009 07 09  85479·269989
 2009 07 10  48480·980011
 2009 07 13  77493·309998
 2009 07 14  87496·519989
 2009 07 15  18515·640015
 2009 07 16  11522·020020
 2009 07 17  10519.219971
 2009 07 20  88526·960022
 2009 07 21  99525·219971
 2009 07 22  55528.700012
 2009 07 23  26545.849976
 2009 07 24  69548·460022
 2009 07 27  78550·880005
 2009 07 28  59551·950012
 2009 07 29  36548·380005
 2009 07 30  74557.799988
 2009 07 31  30556.710022
 2009 08 03  32565.780029
 2009 08 04  80570·739990
 2009 08 05  72565·989990
 2009 08 06  55557·619995
 2009 08 07  4572.400024
 2009 08 10  19571·869995
 2009 08 11  58562·119995
 2009 08 12  80572.169983
 2009 08 13  33575·190002
 2009 08 14  43563.900024
 2009 08 17  49548.179993
 2009 08 18  55556.429993
 2009 08 19  99561.650024
 2009 08 20  62568.679993
 2009 08 21  92581.510010
 2009 08 24  54580.239990
 2009 08 25  10583.219971
 2009 08 26  17584.020020
 2009 08 27  54583·770020
 2009 08 28  79579·859985
 2009 08 31  97572.070007
 2009 09 01  68558.059998
 2009 09 02  31555·830017
 2009 09 03  55562.489990
 2009 09 04  17570·500000
 2009 09 08  5576·380005
 2009 09 09  40586·400024
 2009 09 10  31594·900024
 2009 09 11  52593·590027
 2009 09 14  40600·030029
 2009 09 15  26604.840027
 2009 09 16  84617.380005
 2009 09 17  8615.469971
 2009 09 18  11617·880005
 2009 09 21  59615·969971
 2009 09 22  14620.690002
 2009 09 23  16613.369995
 2009 09 24  82601·750000
 2009 09 25  33598·940002
 2009 09 28  47613·219971
 2009 09 29  34610.450012
 2009 09 30  38604·280029
 2009 10 01  65583·750000
 2009 10 02  32580.200012
 2009 10 05  43591·109985
 2009 10 06  95601.979980
 2009 10 07  2602.080017
 2009 10 08  44607·750000
 2009 10 09  49614·919983
 2009 10 12  90613.809998
 2009 10 13  11611.700012
 2009 10 14  86623·940002
 2009 10 15  85623·340027
 2009 10 16  84616·179993
 2009 10 19  88622.340027
 2009 10 20  81613.409973
 2009 10 21  7605.109985
 2009 10 22  68613.380005
 2009 10 23  51600.859985
 2009 10 26  81593.679993
 2009 10 27  97586.989990
 2009 10 28  52566·359985
 2009 10 29  44580·219971
 2009 10 30  60562.770020
 2009 11 02  60562.400024
 2009 11 03  76570·619995
 2009 11 04  36563·119995
 2009 11 05  19581·150024
 2009 11 06  30580.349976
 2009 11 09  2592·309998
 2009 11 10  22586.969971
 2009 11 11  83592·710022
 2009 11 12  62580.320007
 2009 11 13  18586·280029
 2009 11 16  21602·869995
 2009 11 17  4602.340027
 2009 11 18  38600.150024
 2009 11 19  36585·679993
 2009 11 20  76584.679993
 2009 11 23  55594.809998
 2009 11 24  66592.580017
 2009 11 25  96592.190002
 2009 11 27  58577.210022
 2009 11 30  38579.729980
 2009 12 01  75589·200012
 2009 12 02  59596.090027
 2009 12 03  60588.780029
 2009 12 04  78602·789978
 2009 12 07  24603·559998
 2009 12 08  13597.700012
 2009 12 09  1598.030029
 2009 12 10  26595·380005
 2009 12 11  93600.369995
 2009 12 14  73609·789978
 2009 12 15  25606.309998
 2009 12 16  56611·210022
 2009 12 17  90604.250000
 2009 12 18  74610.570007
 2009 12 21  2618·599976
 2009 12 22  69623.599976
 2009 12 23  46630·979980
 2009 12 24  80634·070007
 2009 12 28  26633·750000
 2009 12 29  91633.179993
 2009 12 30  17633·409973
 2009 12 31  80625.390015
 2010 01 04 15640.099976
 2010 01 05 72638.489990
 2010 01 06 86637.950012
 2010 01 07 86641·969971
 2010 01 08 15644·559998
 2010 01 11 87643·989990
 2010 01 12 59635·500000
 2010 01 13 35643·559998
 2010 01 14 94646·429993
 2010 01 15 37637.960022
 2010 01 19 67649.150024
 2010 01 20 92639.609985
 2010 01 21 46628.359985
 2010 01 22 46617.119995
 2010 01 25 68618.109985
 2010 01 26 42612·159973
 2010 01 27 90618·380005
 2010 01 28 67607·929993
 2010 01 29 42602·039978
 2010 02 01 1609·250000
 2010 02 02 71614·049988
 2010 02 03 73610.659973
 2010 02 04 97589.679993
 2010 02 05 5592.979980
 2010 02 08 58586·489990
 2010 02 09 65595.169983
 2010 02 10 64595.820007
 2010 02 11 17605·460022
 2010 02 12 44610·719971
 2010 02 16 69620.840027
 2010 02 17 99624.830017
 2010 02 18 26629.320007
 2010 02 19 50631·619995
 2010 02 22 35632.250000
 2010 02 23 86625.070007
 2010 02 24 43630·429993
 2010 02 25 18630.460022
 2010 02 26 39628.559998
 2010 03 01 29642.650024
 2010 03 02 8648.309998
 2010 03 03 19649·260010
 2010 03 04 80652·469971
 2010 03 05 61666·020020
 2010 03 08 82667.109985
 2010 03 09 46669·630005
 2010 03 10 85674·929993
 2010 03 11 38677.219971
 2010 03 12 55676.590027
 2010 03 15 19674·409973
 2010 03 16 3679.580017
 2010 03 17 42683·979980
 2010 03 18 38681·609985
 2010 03 19 82673·890015
 2010 03 22 10682.909973
 2010 03 23 80690·299988
 2010 03 24 69683.679993
 2010 03 25 3679·099976
 2010 03 26 7678·969971
 2010 03 29 84682·250000
 2010 03 30 12683·940002
 2010 03 31 77678.640015
 2010 04 01 18683.979980
 2010 04 05 9697·650024
 2010 04 06 54701·479980
 2010 04 07 23699.460022
 2010 04 08 95699.640015
 2010 04 09 37702.950012
 2010 04 12 9705·059998
 2010 04 13 86707.030029
 2010 04 14 12722·400024
 2010 04 15 76724.210022
 2010 04 16 14714.619995
 2010 04 19 34711.400024
 2010 04 20 70721·549988
 2010 04 21 57726·190002
 2010 04 22 31734.309998
 2010 04 23 61741.919983
 2010 04 26 94738·859985
 2010 04 27 36721.270020
 2010 04 28 50722.390015
 2010 04 29 88737·739990
 2010 04 30 35716.599976
 2010 05 03 95732.820007
 2010 05 04 83709.700012
 2010 05 05 56698.580017
 2010 05 06 69672·229980
 2010 05 07 41653·000000
 2010 05 10 67689.609985
 2010 05 11 37695·479980
 2010 05 12 94716.109985
 2010 05 13 5709.849976
 2010 05 14 65693·979980
 2010 05 17 24695·710022
 2010 05 18 38682.750000
 2010 05 19 45674·400024
 2010 05 20 66640.039978
 2010 05 21 37649.289978
 2010 05 24 50641.210022
 2010 05 25 41640.020020
 2010 05 26 83642.619995
 2010 05 27 18670.510010
 2010 05 28 6661.609985
 2010 06 01 0640.960022
 2010 06 02 53660.520020
 2010 06 03 38667.369995
 2010 06 04 5633·969971
 2010 06 07 54618.489990
 2010 06 08 39617·690002
 2010 06 09 91618.289978
 2010 06 10 74639.789978
 2010 06 11 60649.000000
 2010 06 14 29652.270020
 2010 06 15 95668·770020
 2010 06 16 63666.130005
 2010 06 17 99665·849976
 2010 06 18 36666.919983
 2010 06 21 96660·030029
 2010 06 22 48645·909973
 2010 06 23 78644·250000
 2010 06 24 97633·169983
 2010 06 25 61645·109985
 2010 06 28 28641.539978
 2010 06 29 29615·960022
 2010 06 30 77609.489990
 2010 07 01 86604.760010
 2010 07 02 28598.969971
 2010 07 06 8590.030029
 2010 07 07 62611·659973
 2010 07 08 89620·270020
 2010 07 09 1629.429993
 2010 07 12 96621·609985
 2010 07 13 65642.820007
 2010 07 14 15640·159973
 2010 07 15 20634·619995
 2010 07 16 1610.390015
 2010 07 19 25613.080017
 2010 07 20 32624.239990
 2010 07 21 86612·640015
 2010 07 22 54635.479980
 2010 07 23 4650.650024
 2010 07 26 35665·219971
 2010 07 27 25662.169983
 2010 07 28 12650.760010
 2010 07 29 91650·429993
 2010 07 30 43650.890015
 2010 08 02 87661·859985
 2010 08 03 56655·659973
 2010 08 04 97662·960022
 2010 08 05 0655.070007
 2010 08 06 47650·679993
 2010 08 09 93659·520020
 2010 08 10 61646.359985
 2010 08 11 75620.390015
 2010 08 12 6616·979980
 2010 08 13 55609·489990
 2010 08 16 46615.099976
 2010 08 17 62626·299988
 2010 08 18 90628.039978
 2010 08 19 98610.960022
 2010 08 20 40610.780029
 2010 08 23 81602.669983
 2010 08 24 47595·590027
 2010 08 25 4604.869995
 2010 08 26 56599.760010
 2010 08 27 76616.760010
 2010 08 30 55601·719971
 2010 08 31 79602.059998
 2010 09 01 31624·989990
 2010 09 02 15632.260010
 2010 09 03 13643·359985
 2010 09 07 56629.289978
 2010 09 08 28634·250000
 2010 09 09 93634.619995
 2010 09 10 47636.460022
 2010 09 13 90652.280029
 2010 09 14 36649.229980
 2010 09 15 30652·510010
 2010 09 16 6647·809998
 2010 09 17 64651·440002
 2010 09 20 66669·979980
 2010 09 21 68664.659973
 2010 09 22 68656·710022
 2010 09 23 84648·840027
 2010 09 24 58671.010010
 2010 09 27 78668.289978
 2010 09 28 31675.429993
 2010 09 29 82677.640015
 2010 09 30 74676.140015
 2010 10 01 53679·289978
 2010 10 04 21669·450012
 2010 10 05 15689.349976
 2010 10 06 2685.330017
 2010 10 07 13684·229980
 2010 10 08 89693.820007
 2010 10 11 63693.479980
 2010 10 12 54696.039978
 2010 10 13 1706·469971
 2010 10 14 11704·690002
 2010 10 15 34703.159973
 2010 10 18 69710·130005
 2010 10 19 88694·150024
 2010 10 20 85702.109985
 2010 10 21 59698·119995
 2010 10 22 10703·429993
 2010 10 25 66707·890015
 2010 10 26 39706.929993
 2010 10 27 96704.229980
 2010 10 28 64701.030029
 2010 10 29 56703.349976
 2010 11 01 21698·559998
 2010 11 02 25712·890015
 2010 11 03 44715.140015
 2010 11 04 1733.460022
 2010 11 05 9736·590027
 2010 11 08 53736.770020
 2010 11 09 88725.979980
 2010 11 10 70734.869995
 2010 11 11 1731·580017
 2010 11 12 12719.270020
 2010 11 15 60719.940002
 2010 11 16 58705·340027
 2010 11 17 24707.770020
 2010 11 18 58720.840027
 2010 11 19 47724·359985
 2010 11 22 84727.330017
 2010 11 23 27719·929993
 2010 11 24 74736.530029
 2010 11 26 61732.729980
 2010 11 29 91731·950012
 2010 11 30 87727.010010
 2010 12 01 66743.140015
 2010 12 02 41751.200012
 2010 12 03 50756·419983
 2010 12 06 3760·859985
 2010 12 07 65764.419983
 2010 12 08 50764.039978
 2010 12 09 53767·630005
 2010 12 10 2776·830017
 2010 12 13 28772·099976
 2010 12 14 75771.659973
 2010 12 15 21768·359985
 2010 12 16 32776.559998
 2010 12 17 37779·510010
 2010 12 20 30782.299988
 2010 12 21 98790.520020
 2010 12 22 71790.590027
 2010 12 23 98788.960022
 2010 12 27 52792.349976
 2010 12 28 52789·460022
 2010 12 29 17790·260010
 2010 12 30 43789.739990
 2010 12 31 4783·650024
 2011 01 03  78798·559998
 2011 01 04  97785·830017
 2011 01 05  29795.090027
 2011 01 06  75791.419983
 2011 01 07  94787.830017
 2011 01 10  61791·580017
 2011 01 11  37794.760010
 2011 01 12  76801.359985
 2011 01 13  46800·650024
 2011 01 14  84807.570007
 2011 01 18  75807·559998
 2011 01 19  46786·890015
 2011 01 20  1778.080017
 2011 01 21  67773.179993
 2011 01 24  72779.280029
 2011 01 25  48779.960022
 2011 01 26  55793.719971
 2011 01 27  35795·429993
 2011 01 28  87775.400024
 2011 01 31  70781·250000
 2011 02 01  27798·890015
 2011 02 02  39796.159973
 2011 02 03  1798.630005
 2011 02 04  24800·109985
 2011 02 07  59808·320007
 2011 02 08  53813·690002
 2011 02 09  20809·270020
 2011 02 10  49812.700012
 2011 02 11  23822.109985
 2011 02 14  79825·900024
 2011 02 15  77820·030029
 2011 02 16  7828·369995
 2011 02 17  11834·020020
 2011 02 18  41834.820007
 2011 02 22  27812.960022
 2011 02 23  86799.650024
 2011 02 24  44804.179993
 2011 02 25  90821·950012
 2011 02 28  53823.450012
 2011 03 01  99807·080017
 2011 03 02  64810.900024
 2011 03 03  2828.890015
 2011 03 04  60824.989990
 2011 03 07  84812·250000
 2011 03 08  42824.659973
 2011 03 09  77821.190002
 2011 03 10  82799·530029
 2011 03 11  5802·830017
 2011 03 14  71798·169983
 2011 03 15  39791.330017
 2011 03 16  74781·900024
 2011 03 17  48785·520020
 2011 03 18  71794·659973
 2011 03 21  41813·020020
 2011 03 22  17808·659973
 2011 03 23  26811·239990
 2011 03 24  86817·099976
 2011 03 25  56823.849976
 2011 03 28  20821·770020
 2011 03 29  79829·489990
 2011 03 30  84840.369995
 2011 03 31  86843·549988
 2011 04 01  12846·770020
 2011 04 04  67849.359985
 2011 04 05  60853.309998
 2011 04 06  56854·169983
 2011 04 07  52849·440002
 2011 04 08  80840.890015
 2011 04 11  33833.859985
 2011 04 12  15822·270020
 2011 04 13  20823·919983
 2011 04 14  30827·469971
 2011 04 15  48834·979980
 2011 04 18  41821.510010
 2011 04 19  23823·010010
 2011 04 20  56839·450012
 2011 04 21  73845.640015
 2011 04 25  32844·229980
 2011 04 26  93853·039978
 2011 04 27  19858·309998
 2011 04 28  2861·549988
 2011 04 29  14865·289978
 2011 05 02  87854.770020
 2011 05 03  9843·770020
 2011 05 04  55832·900024
 2011 05 05  39829.239990
 2011 05 06  85833·340027
 2011 05 09  37842.799988
 2011 05 10  76855·909973
 2011 05 11  80840·659973
 2011 05 12  96847·530029
 2011 05 13  42835·669983
 2011 05 16  34822·909973
 2011 05 17  39820·359985
 2011 05 18  50833·450012
 2011 05 19  86835·159973
 2011 05 20  23829.059998
 2011 05 23  41814·039978
 2011 05 24  3810.330017
 2011 05 25  58820·869995
 2011 05 26  62830·869995
 2011 05 27  36836.260010
 2011 05 31  39848.299988
 2011 06 01  70821·400024
 2011 06 02  96820·690002
 2011 06 03  0808.130005
 2011 06 06  63795.320007
 2011 06 07  61797.549988
 2011 06 08  93788.039978
 2011 06 09  33792.640015
 2011 06 10  7779·539978
 2011 06 13  92777.200012
 2011 06 14  47793.989990
 2011 06 15  60779.460022
 2011 06 16  27781.539978
 2011 06 17  53781·750000
 2011 06 20  79788.479980
 2011 06 21  32806.369995
 2011 06 22  6799.869995
 2011 06 23  55802·679993
 2011 06 24  31797·789978
 2011 06 27  25805·140015
 2011 06 28  49817.309998
 2011 06 29  38819·919983
 2011 06 30  74827.429993
 2011 07 01  38840.039978
 2011 07 05  89841.619995
 2011 07 06  63845.229980
 2011 07 07  0858.109985
 2011 07 08  97852.570007
 2011 07 11  82833·539978
 2011 07 12  19829·770020
 2011 07 13  30836·979980
 2011 07 14  52823.320007
 2011 07 15  10828.780029
 2011 07 18  18815·969971
 2011 07 19  8834·619995
 2011 07 20  80832·340027
 2011 07 21  79841.260010
 2011 07 22  98841.820007
 2011 07 25  2831.400024
 2011 07 26  79824.830017
 2011 07 27  22800.530029
 2011 07 28  23799·340027
 2011 07 29  7797·030029
 2011 08 01  76792.849976
 2011 08 02  94767·010010
 2011 08 03  80772·780029
 2011 08 04  42726.799988
 2011 08 05  22714.630005
 2011 08 08  78650.960022
 2011 08 09  82696.159973
 2011 08 10  50660.210022
 2011 08 11  90695.890015
 2011 08 12  79697.500000
 2011 08 15  67718.630005
 2011 08 16  3704·760010
 2011 08 17  82704·030029
 2011 08 18  30662.510010
 2011 08 19  98651.700012
 2011 08 22  92651·340027
 2011 08 23  24683.070007
 2011 08 24  88692.570007
 2011 08 25  63674·419983
 2011 08 26  38691.789978
 2011 08 29  65724·650024
 2011 08 30  33728·080017
 2011 08 31  74726.809998
 2011 09 01  84708·919983
 2011 09 02  80683·359985
 2011 09 06  73680·869995
 2011 09 07  70709·469971
 2011 09 08  1694·919983
 2011 09 09  72673·960022
 2011 09 12  39679·760010
 2011 09 13  13691.739990
 2011 09 14  81704.119995
 2011 09 15  64713·510010
 2011 09 16  88714·309998
 2011 09 19  91702.229980
 2011 09 20  44689·950012
 2011 09 21  7664.580017
 2011 09 22  2643·419983
 2011 09 23  17652·429993
 2011 09 26  34665·619995
 2011 09 27  76680.229980
 2011 09 28  86651·969971
 2011 09 29  30662·799988
 2011 09 30  21644.159973
 2011 10 03  72609·489990
 2011 10 04  74648.640015
 2011 10 05  92658·109985
 2011 10 06  98673.799988
 2011 10 07  21656·210022
 2011 10 10  20684·900024
 2011 10 11  90688·969971
 2011 10 12  85700.380005
 2011 10 13  72698.820007
 2011 10 14  8712·460022
 2011 10 17  38688.599976
 2011 10 18  26709.340027
 2011 10 19  2694·369995
 2011 10 20  44696·419983
 2011 10 21  74712.419983
 2011 10 24  89736·030029
 2011 10 25  10713.650024
 2011 10 26  58727·150024
 2011 10 27  60765.429993
 2011 10 28  69761.000000
 2011 10 31  21741·059998
 2011 11 01  9713·890015
 2011 11 02  85733·260010
 2011 11 03  86751·530029
 2011 11 04  87746·489990
 2011 11 07  78745.270020
 2011 11 08  61755.270020
 2011 11 09  83718.859985
 2011 11 10  83725·479980
 2011 11 11  70744·640015
 2011 11 14  26732·890015
 2011 11 15  29743·080017
 2011 11 16  8729.859985
 2011 11 17  19718·750000
 2011 11 18  43719.419983
 2011 11 21  19701.900024
 2011 11 22  89696·260010
 2011 11 23  80674·340027
 2011 11 25  0666.159973
 2011 11 28  72697·900024
 2011 11 29  76696·099976
 2011 11 30  35737.419983
 2011 12 01  11730·750000
 2011 12 02  31735·020020
 2011 12 05  44747·030029
 2011 12 06  91746·780029
 2011 12 07  11746·140015
 2011 12 08  67722.679993
 2011 12 09  93745·400024
 2011 12 12  80733.150024
 2011 12 13  66718.059998
 2011 12 14  72708·460022
 2011 12 15  50716·010010
 2011 12 16  57722·049988
 2011 12 19  62708.559998
 2011 12 20  67738·219971
 2011 12 21  64740.450012
 2011 12 22  5745·510010
 2011 12 23  12747·979980
 2011 12 27  96751.309998
 2011 12 28  10735.210022
 2011 12 29  31744·979980
 2011 12 30  55740·919983
 2012 01 03 26752.280029
 2012 01 04 90747·280029
 2012 01 05 66752·289978
 2012 01 06 53749·710022
 2012 01 09 54753·510010
 2012 01 10 28764.750000
 2012 01 11 66767.239990
 2012 01 12 94770.489990
 2012 01 13 98764.200012
 2012 01 17 75765.530029
 2012 01 18 14779·260010
 2012 01 19 91782·369995
 2012 01 20 1784·619995
 2012 01 23 7783·049988
 2012 01 24 16788·270020
 2012 01 25 82795·580017
 2012 01 26 34792·909973
 2012 01 27 23798·849976
 2012 01 30 3792.380005
 2012 01 31 30792.820007
 2012 02 01 90809.659973
 2012 02 02 49812·890015
 2012 02 03 32831·109985
 2012 02 06 22828·369995
 2012 02 07 88827·369995
 2012 02 08 36828·390015
 2012 02 09 85824.989990
 2012 02 10 72813.330017
 2012 02 13 73824·809998
 2012 02 14 58820.650024
 2012 02 15 69813·979980
 2012 02 16 17829.960022
 2012 02 17 13828·679993
 2012 02 21 17823·200012
 2012 02 22 15816.500000
 2012 02 23 21829.229980
 2012 02 24 4826.919983
 2012 02 27 38826.659973
 2012 02 28 80823.799988
 2012 02 29 71810.940002
 2012 03 01 63815·219971
 2012 03 02 70802·419983
 2012 03 05 45803.650024
 2012 03 06 80787.090027
 2012 03 07 36795·950012
 2012 03 08 90806.340027
 2012 03 09 17817·000000
 2012 03 12 86814·289978
 2012 03 13 90831·229980
 2012 03 14 98823·400024
 2012 03 15 28831.460022
 2012 03 16 52830.179993
 2012 03 19 21837.770020
 2012 03 20 19829.239990
 2012 03 21 34829·919983
 2012 03 22 66821·440002
 2012 03 23 48830.030029
 2012 03 26 4846·130005
 2012 03 27 17839.979980
 2012 03 28 40834·450012
 2012 03 29 14832.219971
 2012 03 30 27830·299988
 2012 04 02 84840·630005
 2012 04 03 13834·799988
 2012 04 04 90820.380005
 2012 04 05 90818.179993
 2012 04 09 66803·460022
 2012 04 10 47784·150024
 2012 04 11 68796.590027
 2012 04 12 18808·590027
 2012 04 13 20796.289978
 2012 04 16 31798·080017
 2012 04 17 68810·630005
 2012 04 18 61803·320007
 2012 04 19 28798·900024
 2012 04 20 77804·049988
 2012 04 23 35791.849976
 2012 04 24 94798.049988
 2012 04 25 95812.119995
 2012 04 26 23818.330017
 2012 04 27 36825.469971
 2012 04 30 19816.880005
 2012 05 01 55815·890015
 2012 05 02 32818.599976
 2012 05 03 68806·590027
 2012 05 04 60791.840027
 2012 05 07 63793.809998
 2012 05 08 92793·059998
 2012 05 09 48788·919983
 2012 05 10 67791.750000
 2012 05 11 1790.059998
 2012 05 14 16778.950012
 2012 05 15 21777·359985
 2012 05 16 17772·109985
 2012 05 17 76754.330017
 2012 05 18 42747.210022
 2012 05 21 55764·640015
 2012 05 22 9759·630005
 2012 05 23 19765·169983
 2012 05 24 32766.570007
 2012 05 25 46766.409973
 2012 05 29 69777.159973
 2012 05 30 87762.000000
 2012 05 31 74761.820007
 2012 06 01 12737·419983
 2012 06 04 47737.239990
 2012 06 05 62746·090027
 2012 06 06 82765·169983
 2012 06 07 98760·340027
 2012 06 08 19769·190002
 2012 06 11 51751.010010
 2012 06 12 93761·530029
 2012 06 13 72752·380005
 2012 06 14 85762.340027
 2012 06 15 84771·320007
 2012 06 18 71772.530029
 2012 06 19 29786.429993
 2012 06 20 71784·049988
 2012 06 21 19764·830017
 2012 06 22 2775·159973
 2012 06 25 87761.900024
 2012 06 26 26765.020020
 2012 06 27 37776.239990
 2012 06 28 0775·890015
 2012 06 29 91798·489990
 2012 07 02 27807·940002
 2012 07 03 45818·489990
 2012 07 05 3817.429993
 2012 07 06 11807·140015
 2012 07 09 73804.799988
 2012 07 10 74795·169983
 2012 07 11 74792·260010
 2012 07 12 39789·619995
 2012 07 13 90800.989990
 2012 07 16 82796·659973
 2012 07 17 1799.450012
 2012 07 18 96805·059998
 2012 07 19 29802·169983
 2012 07 20 49791·539978
 2012 07 23 96778.900024
 2012 07 24 26767.750000
 2012 07 25 65769.309998
 2012 07 26 83777·109985
 2012 07 27 97796·000000
 2012 07 30 97791.580017
 2012 07 31 97786·940002
 2012 08 01 15771·130005
 2012 08 02 67768.599976
 2012 08 03 4788·479980
 2012 08 06 53794.349976
 2012 08 07 1801.340027
 2012 08 08 95800.159973
 2012 08 09 65802·900024
 2012 08 10 81801.549988
 2012 08 13 24799·489990
 2012 08 14 93796·880005
 2012 08 15 26804·260010
 2012 08 16 58813·080017
 2012 08 17 90819.890015
 2012 08 20 99816.510010
 2012 08 21 55815.359985
 2012 08 22 83812·559998
 2012 08 23 31806.000000
 2012 08 24 75809.190002
 2012 08 27 47810.400024
 2012 08 28 83814·280029
 2012 08 29 3817·840027
 2012 08 30 10808.640015
 2012 08 31 20812·090027
 2012 09 04 7822·140015
 2012 09 05 88821·229980
 2012 09 06 17837·950012
 2012 09 07 18842.270020
 2012 09 10 31839·369995
 2012 09 11 92841.919983
 2012 09 12 34845·119995
 2012 09 13 11856·119995
 2012 09 14 55864.700012
 2012 09 17 48858.900024
 2012 09 18 22856.929993
 2012 09 19 93856·080017
 2012 09 20 6851·510010
 2012 09 21 11855·510010
 2012 09 24 71851.760010
 2012 09 25 84839.119995
 2012 09 26 32833·929993
 2012 09 27 64843.539978
 2012 09 28 94837.450012
 2012 10 01 26840.309998
 2012 10 02 9840·510010
 2012 10 03 13838·780029
 2012 10 04 27844·650024
 2012 10 05 90842.859985
 2012 10 08 39838·409973
 2012 10 09 90827.919983
 2012 10 10 34826.750000
 2012 10 11 69829.780029
 2012 10 12 46823·090027
 2012 10 15 51828.280029
 2012 10 16 3835·440002
 2012 10 17 82842·520020
 2012 10 18 80837·119995
 2012 10 19 78821.000000
 2012 10 22 47820.520020
 2012 10 23 75816.200012
 2012 10 24 18813.650024
 2012 10 25 78816.820007
 2012 10 26 3813·250000
 2012 10 31 15818.729980
 2012 11 01 59827.849976
 2012 11 02 82814.369995
 2012 11 05 35819·539978
 2012 11 06 97825.640015
 2012 11 07 29804.520020
 2012 11 08 48793.650024
 2012 11 09 31795·020020
 2012 11 12 41793·760010
 2012 11 13 78789.010010
 2012 11 14 56773·200012
 2012 11 15 3769.479980
 2012 11 16 90776·280029
 2012 11 19 82793.059998
 2012 11 20 13793.809998
 2012 11 21 88798.380005
 2012 11 23 13807·179993
 2012 11 26 40809·020020
 2012 11 27 51807.739990
 2012 11 28 51813·500000
 2012 11 29 5823.200012
 2012 11 30 80821·919983
 2012 12 03 26820·799988
 2012 12 04 79822·119995
 2012 12 05 85820·599976
 2012 12 06 50821·789978
 2012 12 07 21822.270020
 2012 12 10 85826·260010
 2012 12 11 96834·989990
 2012 12 12 26829.390015
 2012 12 13 41824.200012
 2012 12 14 7823.750000
 2012 12 17 8835·000000
 2012 12 18 8847.690002
 2012 12 19 19847.890015
 2012 12 20 7852·489990
 2012 12 21 16847·919983
 2012 12 24 23844.739990
 2012 12 26 11838.890015
 2012 12 27 74837.400024
 2012 12 28 38832·099976
 2012 12 31 20849.349976
 2013 01 02  99873·419983
 2013 01 03  20872·599976
 2013 01 04  18879.150024
 2013 01 07  75875.799988
 2013 01 08  89874·700012
 2013 01 09  83879.510010
 2013 01 10  26881·239990
 2013 01 11  88880.770020
 2013 01 14  13880.099976
 2013 01 15  27884.599976
 2013 01 16  56882·309998
 2013 01 17  84890·359985
 2013 01 18  28892.799988
 2013 01 22  39899·239990
 2013 01 23  26896.700012
 2013 01 24  14900·190002
 2013 01 25  15905.239990
 2013 01 28  31906.710022
 2013 01 29  82907.309998
 2013 01 30  54896.909973
 2013 01 31  81902.090027
 2013 02 01  43911.200012
 2013 02 04  91899.280029
 2013 02 05  3908.219971
 2013 02 06  58911·289978
 2013 02 07  36908.099976
 2013 02 08  49913·669983
 2013 02 11  88913·030029
 2013 02 12  2917.520020
 2013 02 13  99920.580017
 2013 02 14  74923·760010
 2013 02 15  58923·150024
 2013 02 19  95932.000000
 2013 02 20  45913.500000
 2013 02 21  11905.400024
 2013 02 22  89916.150024
 2013 02 25  43895·840027
 2013 02 26  11900.049988
 2013 02 27  29909·919983
 2013 02 28  81911·109985
 2013 03 01  78914.729980
 2013 03 04  60916·679993
 2013 03 05  21927·400024
 2013 03 06  59929·960022
 2013 03 07  57934.570007
 2013 03 08  81942.500000
 2013 03 11  7942.510010
 2013 03 12  75940.260010
 2013 03 13  62943·900024
 2013 03 14  86953·070007
 2013 03 15  32952.479980
 2013 03 18  3947.200012
 2013 03 19  98942.849976
 2013 03 20  12951.950012
 2013 03 21  63943·919983
 2013 03 22  44946.270020
 2013 03 25  99945·849976
 2013 03 26  24949·820007
 2013 03 27  97950.239990
 2013 03 28  23951·539978
 2013 04 01  19938.789978
 2013 04 02  8934·299988
 2013 04 03  50918·710022
 2013 04 04  91925·659973
 2013 04 05  42923·280029
 2013 04 08  79931.489990
 2013 04 09  68929.340027
 2013 04 10  23946.090027
 2013 04 11  73947·049988
 2013 04 12  72942·849976
 2013 04 15  21907.179993
 2013 04 16  19923.299988
 2013 04 17  45906.799988
 2013 04 18  52901·510010
 2013 04 19  1912·500000
 2013 04 22  5914.799988
 2013 04 23  13929·359985
 2013 04 24  7934·109985
 2013 04 25  28940·280029
 2013 04 26  31935·250000
 2013 04 29  60942·429993
 2013 04 30  48947.460022
 2013 05 01  46924.210022
 2013 05 02  73939.849976
 2013 05 03  92954.419983
 2013 05 06  15959.799988
 2013 05 07  25967·820007
 2013 05 08  31970·409973
 2013 05 09  41966·260010
 2013 05 10  70975.159973
 2013 05 13  58973·789978
 2013 05 14  30985·960022
 2013 05 15  64988.539978
 2013 05 16  1985.340027
 2013 05 17  65996.280029
 2013 05 20  20997·979980
 2013 05 21  41998·780029
 2013 05 22  20982.260010
 2013 05 23  90984·280029
 2013 05 24  78984.280029
 2013 05 28  81997·349976
 2013 05 29  67986.960022
 2013 05 30  2994.429993
 2013 05 31  3984·150024
 2013 06 03  13990·530029
 2013 06 04  2981.969971
 2013 06 05  95968.159973
 2013 06 06  22979·460022
 2013 06 07  96987·619995
 2013 06 10  16992·669983
 2013 06 11  88981·450012
 2013 06 12  83972·309998
 2013 06 13  11989·690002
 2013 06 14  19981·380005
 2013 06 17  25987.840027
 2013 06 18  63999·989990
 2013 06 19  63986.500000
 2013 06 20  51960·520020
 2013 06 21  76963.679993
 2013 06 24  63951.049988
 2013 06 25  86961.260010
 2013 06 26  74963.830017
 2013 06 27  35979.919983
 2013 06 28  6977.479980
 2013 07 01  35989.840027
 2013 07 02  76989·469971
 2013 07 03  20991.130005
 2013 07 05  451005.390015
 2013 07 08  931009.250000
 2013 07 09  701018·049988
 2013 07 10  761020.419983
 2013 07 11  541033·180054
 2013 07 12  651036·520020
 2013 07 15  941043·300049
 2013 07 16  731038.750000
 2013 07 17  331042·530029
 2013 07 18  841050·270020
 2013 07 19  111050.479980
 2013 07 22  31053·410034
 2013 07 23  91052·199951
 2013 07 24  61043.829956
 2013 07 25  81054·180054
 2013 07 26  871048.510010
 2013 07 29  311040.660034
 2013 07 30  131043.510010
 2013 07 31  981045.260010
 2013 08 01  691059·880005
 2013 08 02  751059·859985
 2013 08 05  111063.010010
 2013 08 06  201052.140015
 2013 08 07  171044·339966
 2013 08 08  411049·469971
 2013 08 09  331048.400024
 2013 08 12  371053.670044
 2013 08 13  261051.989990
 2013 08 14  541047.800049
 2013 08 15  341027.609985
 2013 08 16  351024·300049
 2013 08 19  141013·250000
 2013 08 20  661028.569946
 2013 08 21  961021·580017
 2013 08 22  281036·199951
 2013 08 23  271038.239990
 2013 08 26  511038·469971
 2013 08 27  261013.489990
 2013 08 28  551016·500000
 2013 08 29  331026.939941
 2013 08 30  91010·900024
 2013 09 03  571016.260010
 2013 09 04  771025.579956
 2013 09 05  261028·689941
 2013 09 06  671029·550049
 2013 09 09  431046·079956
 2013 09 10  831055.719971
 2013 09 11  261055.339966
 2013 09 12  741048.479980
 2013 09 13  671053·979980
 2013 09 16  861056.250000
 2013 09 17  771066·390015
 2013 09 18  71076.969971
 2013 09 19  361075.270020
 2013 09 20  231072.829956
 2013 09 23  471072·130005
 2013 09 24  641074·680054
 2013 09 25  811073.510010
 2013 09 26  571078.410034
 2013 09 27  311074·189941
 2013 09 30  721073·790039
 2013 10 01  591087·430054
 2013 10 02  771082.550049
 2013 10 03  481070.900024
 2013 10 04  821078.250000
 2013 10 07  511065·790039
 2013 10 08  951047·260010
 2013 10 09  421043.459961
 2013 10 10  681069.500000
 2013 10 11  651084.310059
 2013 10 14  491090.300049
 2013 10 15  831079.619995
 2013 10 16  311092·420044
 2013 10 17  311102·270020
 2013 10 18  21114.770020
 2013 10 21  641112.479980
 2013 10 22  961115.630005
 2013 10 23  71110·930054
 2013 10 24  411118·849976
 2013 10 25  51118·339966
 2013 10 28  131117.969971
 2013 10 29  731121.069946
 2013 10 30  811105·500000
 2013 10 31  491100.150024
 2013 11 01  591095·670044
 2013 11 04  381108·280029
 2013 11 05  581103.589966
 2013 11 06  661098·630005
 2013 11 07  331079·089966
 2013 11 08  321099·969971
 2013 11 11  361101·500000
 2013 11 12  511101.469971
 2013 11 13  611112.180054
 2013 11 14  111111.439941
 2013 11 15  21116·199951
 2013 11 18  211107·290039
 2013 11 19  941101·380005
 2013 11 20  591099·790039
 2013 11 21  691119·619995
 2013 11 22  221124.920044
 2013 11 25  61124·719971
 2013 11 26  801134·530029
 2013 11 27  761141.329956
 2013 11 29  221142.890015
 2013 12 02  981129.119995
 2013 12 03  81123·780029
 2013 12 04  851121·380005
 2013 12 05  161122·469971
 2013 12 06  951131·380005
 2013 12 09  971129·459961
 2013 12 10  831119·689941
 2013 12 11  221101·500000
 2013 12 12  481103·270020
 2013 12 13  321107.050049
 2013 12 16  851119.849976
 2013 12 17  861118·890015
 2013 12 18  321133.719971
 2013 12 19  171125.449951
 2013 12 20  271146.469971
 2013 12 23  751157.219971
 2013 12 24  481161·800049
 2013 12 26  841162·650024
 2013 12 27  731161·089966
 2013 12 30  851160.589966
 2013 12 31  211163·640015
 2014 01 02 901150·719971
 2014 01 03 101156·089966
 2014 01 06 341147·160034
 2014 01 07 11157·630005
 2014 01 08 181157·459961
 2014 01 09 521158·349976
 2014 01 10 661164·530029
 2014 01 13 641148·089966
 2014 01 14 721163·430054
 2014 01 15 361171.349976
 2014 01 16 511173·130005
 2014 01 17 101168·430054
 2014 01 21 861175.719971
 2014 01 22 261181·290039
 2014 01 23 821172.400024
 2014 01 24 651144·130005
 2014 01 27 151127.729980
 2014 01 28 81138.239990
 2014 01 29 801122·449951
 2014 01 30 791139.359985
 2014 01 31 421130·880005
 2014 02 03 961094.579956
 2014 02 04 871102·839966
 2014 02 05 261093·589966
 2014 02 06 721103·930054
 2014 02 07 291116·550049
 2014 02 10 741118.729980
 2014 02 11 91129.160034
 2014 02 12 381132.540039
 2014 02 13 681147·790039
 2014 02 14 331149.209961
 2014 02 18 521161.479980
 2014 02 19 971149.069946
 2014 02 20 21162·119995
 2014 02 21 861164·630005
 2014 02 24 51174·550049
 2014 02 25 291173·949951
 2014 02 26 431181·719971
 2014 02 27 741187.939941
 2014 02 28 441183.030029
 2014 03 03 411176·359985
 2014 03 04 301208·650024
 2014 03 05 691205·910034
 2014 03 06 691204.540039
 2014 03 07 661203·319946
 2014 03 10 251200·540039
 2014 03 11 631187·050049
 2014 03 12 61191·369995
 2014 03 13 601176.739990
 2014 03 14 161181·410034
 2014 03 17 761188·229980
 2014 03 18 51205·040039
 2014 03 19 41195.660034
 2014 03 20 171198·969971
 2014 03 21 531193.729980
 2014 03 24 411178·229980
 2014 03 25 51178.050049
 2014 03 26 641155·489990
 2014 03 27 621151.439941
 2014 03 28 151151·810059
 2014 03 31 951173·040039
 2014 04 01 211188·699951
 2014 04 02 971192·810059
 2014 04 03 531181.119995
 2014 04 04 301153·380005
 2014 04 07 761135.780029
 2014 04 08 771144·239990
 2014 04 09 41159·959961
 2014 04 10 921127.660034
 2014 04 11 421111·439941
 2014 04 14 471115.349976
 2014 04 15 441119.489990
 2014 04 16 881131.770020
 2014 04 17 571137·900024
 2014 04 21 761142·310059
 2014 04 22 731155.609985
 2014 04 23 491147·079956
 2014 04 24 821144·349976
 2014 04 25 591123·030029
 2014 04 28 171117·060059
 2014 04 29 311120·829956
 2014 04 30 71126.859985
 2014 05 01 131125·969971
 2014 05 02 271128.800049
 2014 05 05 181126.300049
 2014 05 06 451108·010010
 2014 05 07 831108.550049
 2014 05 08 771097.430054
 2014 05 09 151107.219971
 2014 05 12 321133.650024
 2014 05 13 391121.160034
 2014 05 14 671103.140015
 2014 05 15 531095·989990
 2014 05 16 331102.910034
 2014 05 19 741114·430054
 2014 05 20 251097·900024
 2014 05 21 901103·630005
 2014 05 22 341113·869995
 2014 05 23 81126·189941
 2014 05 27 991142.199951
 2014 05 28 71136·680054
 2014 05 29 501140·069946
 2014 05 30 851134.500000
 2014 06 02 651128·900024
 2014 06 03 111126.150024
 2014 06 04 161131.219971
 2014 06 05 741153.939941
 2014 06 06 231165.209961
 2014 06 09 331175.880005
 2014 06 10 981172.709961
 2014 06 11 681166·709961
 2014 06 12 01159·400024
 2014 06 13 301162.680054
 2014 06 16 821166.819946
 2014 06 17 881176·619995
 2014 06 18 441183·130005
 2014 06 19 841184·030029
 2014 06 20 811188.430054
 2014 06 23 781184.949951
 2014 06 24 331173·239990
 2014 06 25 11182·680054
 2014 06 26 341180·709961
 2014 06 27 61189.500000
 2014 06 30 651192.959961
 2014 07 01 131205·949951
 2014 07 02 31199·500000
 2014 07 03 661208·150024
 2014 07 07 671186·739990
 2014 07 08 771172.150024
 2014 07 09 751173·810059
 2014 07 10 781161·859985
 2014 07 11 891159·930054
 2014 07 14 741167·209961
 2014 07 15 651153·810059
 2014 07 16 871151·550049
 2014 07 17 61133.599976
 2014 07 18 111151·609985
 2014 07 21 101146·660034
 2014 07 22 601156.150024
 2014 07 23 191158.109985
 2014 07 24 191156·260010
 2014 07 25 721144·719971
 2014 07 28 931139·500000
 2014 07 29 521141.640015
 2014 07 30 561146.569946
 2014 07 31 401120·069946
 2014 08 01 31114·859985
 2014 08 04 581124.819946
 2014 08 05 21121.560059
 2014 08 06 261125.550049
 2014 08 07 371119.760010
 2014 08 08 101131.349976
 2014 08 11 651141·930054
 2014 08 12 691133·030029
 2014 08 13 621141.780029
 2014 08 14 91143·339966
 2014 08 15 751141.650024
 2014 08 18 311158.400024
 2014 08 19 731162.469971
 2014 08 20 801157·510010
 2014 08 21 911160.030029
 2014 08 22 01160.339966
 2014 08 25 881165·219971
 2014 08 26 751175.170044
 2014 08 27 931172·709961
 2014 08 28 891165·949951
 2014 08 29 531174.349976
 2014 09 02 681179.469971
 2014 09 03 881172·199951
 2014 09 04 361167.209961
 2014 09 05 361170·130005
 2014 09 08 601172.310059
 2014 09 09 71158·500000
 2014 09 10 41164.989990
 2014 09 11 311172·339966
 2014 09 12 761160.609985
 2014 09 15 81146·520020
 2014 09 16 811150.969971
 2014 09 17 581153.890015
 2014 09 18 671159·270020
 2014 09 19 721146·920044
 2014 09 22 791129.359985
 2014 09 23 601118·719971
 2014 09 24 71128·310059
 2014 09 25 51110.239990
 2014 09 26 371119·329956
 2014 09 29 71117.910034
 2014 09 30 981101·680054
 2014 10 01 401085.410034
 2014 10 02 171096·380005
 2014 10 03 931104·739990
 2014 10 06 641094.650024
 2014 10 07 321076.310059
 2014 10 08 71097·119995
 2014 10 09 381067.989990
 2014 10 10 571053.319946
 2014 10 13 641049·300049
 2014 10 14 211061·599976
 2014 10 15 841072·449951
 2014 10 16 511086.109985
 2014 10 17 421082.329956
 2014 10 20 961094.969971
 2014 10 21 11112·849976
 2014 10 22 471096·869995
 2014 10 23 971116.489990
 2014 10 24 941118·819946
 2014 10 27 841117.479980
 2014 10 28 701149·449951
 2014 10 29 871146·369995
 2014 10 30 51155.770020
 2014 10 31 521173·510010
 2014 11 03 711170·199951
 2014 11 04 941165·420044
 2014 11 05 401167·069946
 2014 11 06 481171.859985
 2014 11 07 251173·319946
 2014 11 10 221179·569946
 2014 11 11 381179.959961
 2014 11 12 431186.469971
 2014 11 13 331175.420044
 2014 11 14 61173·810059
 2014 11 17 611164·229980
 2014 11 18 291170·280029
 2014 11 19 191157.689941
 2014 11 20 01170.750000
 2014 11 21 981172.420044
 2014 11 24 261186·939941
 2014 11 25 351186·329956
 2014 11 26 871190·619995
 2014 11 28 611173·229980
 2014 12 01 791154·050049
 2014 12 02 551168·449951
 2014 12 03 731179·010010
 2014 12 04 881173·010010
 2014 12 05 561182.430054
 2014 12 08 801167.209961
 2014 12 09 891188·060059
 2014 12 10 431161·859985
 2014 12 11 521166.959961
 2014 12 12 351152.439941
 2014 12 15 941140·300049
 2014 12 16 121139·369995
 2014 12 17 851174.839966
 2014 12 18 721192·160034
 2014 12 19 671195·959961
 2014 12 22 91201·859985
 2014 12 23 11202·439941
 2014 12 24 641206·780029
 2014 12 26 171215·209961
 2014 12 29 721219.109985
 2014 12 30 671213.050049
 2014 12 31 131204·699951
 2015 01 02  741198.800049
 2015 01 05  641181·349976
 2015 01 06  791161·310059
 2015 01 07  441175·969971
 2015 01 08  951196·130005
 2015 01 09  721185·680054
 2015 01 12  541180.089966
 2015 01 13  81180.640015
 2015 01 14  611177.060059
 2015 01 15  91154.709961
 2015 01 16  391176.650024
 2015 01 20  791170.250000
 2015 01 21  801166·250000
 2015 01 22  141190.369995
 2015 01 23  01188·930054
 2015 01 26  581200·739990
 2015 01 27  831194·660034
 2015 01 28  491175.119995
 2015 01 29  341190.180054
 2015 01 30  711165.390015
 2015 02 02  271175.510010
 2015 02 03  31196.989990
 2015 02 04  581191.439941
 2015 02 05  681208.709961
 2015 02 06  931205.459961
 2015 02 09  871195·829956
 2015 02 10  181203.180054
 2015 02 11  241201·550049
 2015 02 12  881216·270020
 2015 02 13  401223·130005
 2015 02 17  811225.010010
 2015 02 18  401227.949951
 2015 02 19  441227.910034
 2015 02 20  251231·790039
 2015 02 23  431231.829956
 2015 02 24  401233.979980
 2015 02 25  161235·099976
 2015 02 26  291239·109985
 2015 02 27  221233.369995
 2015 03 02  771242.619995
 2015 03 03  881234·760010
 2015 03 04  661230.729980
 2015 03 05  631234.310059
 2015 03 06  241217.520020
 2015 03 09  651223.589966
 2015 03 10  731208·469971
 2015 03 11  341215.780029
 2015 03 12  821236·640015
 2015 03 13  791232.140015
 2015 03 16  141239·780029
 2015 03 17  301242·229980
 2015 03 18  781252·140015
 2015 03 19  871254·859985
 2015 03 20  761266·369995
 2015 03 23  711264·709961
 2015 03 24  601263.459961
 2015 03 25  711233.849976
 2015 03 26  721231·989990
 2015 03 27  991240.410034
 2015 03 30  41257·800049
 2015 03 31  361252.770020
 2015 04 01  401251.709961
 2015 04 02  851255·660034
 2015 04 06  121260·540039
 2015 04 07  161253.359985
 2015 04 08  441262.709961
 2015 04 09  221259.109985
 2015 04 10  71264·770020
 2015 04 13  651265.589966
 2015 04 14  691265·349976
 2015 04 15  291275·349976
 2015 04 16  411272·900024
 2015 04 17  671251.859985
 2015 04 20  311264·920044
 2015 04 21  511264.150024
 2015 04 22  901265.479980
 2015 04 23  271271.540039
 2015 04 24  661267·540039
 2015 04 27  571252·699951
 2015 04 28  521259·359985
 2015 04 29  771246·949951
 2015 04 30  371220.130005
 2015 05 01  411228.109985
 2015 05 04  551233·219971
 2015 05 05  751215·420044
 2015 05 06  331219·359985
 2015 05 07  231225·540039
 2015 05 08  471234·930054
 2015 05 11  11235·829956
 2015 05 12  661233·130005
 2015 05 13  451232·280029
 2015 05 14  51245·109985
 2015 05 15  621243·949951
 2015 05 18  741257·520020
 2015 05 19  781255·660034
 2015 05 20  291257·739990
 2015 05 21  901256.739990
 2015 05 22  211252.219971
 2015 05 26  151238.760010
 2015 05 27  451254.359985
 2015 05 28  411253·099976
 2015 05 29  931246.530029
 2015 06 01  761249·619995
 2015 06 02  21251.800049
 2015 06 03  971264.579956
 2015 06 04  41251·290039
 2015 06 05  41261·010010
 2015 06 08  761253·699951
 2015 06 09  661249·660034
 2015 06 10  911266·930054
 2015 06 11  701268.920044
 2015 06 12  681265·020020
 2015 06 15  771261·040039
 2015 06 16  191269.530029
 2015 06 17  671268.329956
 2015 06 18  21284.680054
 2015 06 19  891284.660034
 2015 06 22  731292.390015
 2015 06 23  141295.800049
 2015 06 24  301283.920044
 2015 06 25  821283·280029
 2015 06 26  681279·800049
 2015 06 29  551246.750000
 2015 06 30  271253·949951
 2015 07 01  641256·400024
 2015 07 02  421248·260010
 2015 07 06  601246.959961
 2015 07 07  931248·050049
 2015 07 08  651228.959961
 2015 07 09  561234·150024
 2015 07 10  221252·020020
 2015 07 13  531265·349976
 2015 07 14  441273.329956
 2015 07 15  01264·520020
 2015 07 16  621272.829956
 2015 07 17  581267.089966
 2015 07 20  801260.219971
 2015 07 21  851254.569946
 2015 07 22  221258·349976
 2015 07 23  831244·969971
 2015 07 24  811225.989990
 2015 07 27  501214·609985
 2015 07 28  721224·599976
 2015 07 29  291229.599976
 2015 07 30  791232.069946
 2015 07 31  581238·680054
 2015 08 03  71231.790039
 2015 08 04  211228.849976
 2015 08 05  301231.750000
 2015 08 06  971215·849976
 2015 08 07  441206.900024
 2015 08 10  91222.670044
 2015 08 11  161211.140015
 2015 08 12  791208·979980
 2015 08 13  301204.739990
 2015 08 14  691212·689941
 2015 08 17  431225·089966
 2015 08 18  421214·890015
 2015 08 19  321202.979980
 2015 08 20  21172·520020
 2015 08 21  431156.790039
 2015 08 24  501111·689941
 2015 08 25  451104.099976
 2015 08 26  321132·189941
 2015 08 27  731153·609985
 2015 08 28  901162.910034
 2015 08 31  871159·449951
 2015 09 01  101128·050049
 2015 09 02  151146.030029
 2015 09 03  741145.150024
 2015 09 04  41136.170044
 2015 09 08  111161.760010
 2015 09 09  741148.229980
 2015 09 10  421153.030029
 2015 09 11  641157.790039
 2015 09 14  361153·500000
 2015 09 15  831166.000000
 2015 09 16  561175·199951
 2015 09 17  611180·689941
 2015 09 18  101163·349976
 2015 09 21  981161·089966
 2015 09 22  31143·030029
 2015 09 23  151140.050049
 2015 09 24  841137·540039
 2015 09 25  11122.790039
 2015 09 28  971090·569946
 2015 09 29  691083.910034
 2015 09 30  331100·689941
 2015 10 01  991097.550049
 2015 10 02  761114.119995
 2015 10 05  931141·640015
 2015 10 06  571133·689941
 2015 10 07  231152.599976
 2015 10 08  21163.239990
 2015 10 09  811165.359985
 2015 10 12  811164·400024
 2015 10 13  301147·839966
 2015 10 14  631136·969971
 2015 10 15  521162.770020
 2015 10 16  571162·310059
 2015 10 19  11164·300049
 2015 10 20  721163·270020
 2015 10 21  501144·949951
 2015 10 22  591154·520020
 2015 10 23  431166.060059
 2015 10 26  671159.500000
 2015 10 27  451145·290039
 2015 10 28  891178.719971
 2015 10 29  891165.630005
 2015 10 30  121161.859985
 2015 11 02  301186·089966
 2015 11 03  701191·579956
 2015 11 04  931190.380005
 2015 11 05  931190·689941
 2015 11 06  241199.750000
 2015 11 09  541184.430054
 2015 11 10  391187·699951
 2015 11 11  241178·069946
 2015 11 12  731154·810059
 2015 11 13  161146·550049
 2015 11 16  321156.079956
 2015 11 17  421153·209961
 2015 11 18  441171.750000
 2015 11 19  571166.729980
 2015 11 20  51175·150024
 2015 11 23  121180.359985
 2015 11 24  321188.810059
 2015 11 25  21198·020020
 2015 11 27  131202·380005
 2015 11 30  191198·109985
 2015 12 01  561204.160034
 2015 12 02  01191·689941
 2015 12 03  391170.569946
 2015 12 04  781183.400024
 2015 12 07  611164.300049
 2015 12 08  291159·400024
 2015 12 09  901145·869995
 2015 12 10  261149.020020
 2015 12 11  151123.609985
 2015 12 14  871115·859985
 2015 12 15  961131.550049
 2015 12 16  261148.969971
 2015 12 17  131135·359985
 2015 12 18  11121.020020
 2015 12 21  151127·739990
 2015 12 22  661137.689941
 2015 12 23  731152·819946
 2015 12 24  201154.760010
 2015 12 28  281148·209961
 2015 12 29  591160.520020
 2015 12 30  411149.640015
 2015 12 31  211135·890015
 2016 01 04 421108·619995
 2016 01 05 421110·439941
 2016 01 06 841094·369995
 2016 01 07 31064·569946
 2016 01 08 881046.199951
 2016 01 11 801041·900024
 2016 01 12 971044·699951
 2016 01 13 931010·190002
 2016 01 14 241025.670044
 2016 01 15 591007.719971
 2016 01 19 0994.869995
 2016 01 20 39999.309998
 2016 01 21 30997·340027
 2016 01 22 921020.659973
 2016 01 25 36997.369995
 2016 01 26 191017·969971
 2016 01 27 131002.750000
 2016 01 28 171003.270020
 2016 01 29 751035.380005
 2016 02 01 311032·390015
 2016 02 02 61008.840027
 2016 02 03 981010·299988
 2016 02 04 111014.789978
 2016 02 05 2985·619995
 2016 02 08 64969·340027
 2016 02 09 22963·900024
 2016 02 10 62963.479980
 2016 02 11 82953·719971
 2016 02 12 70971.989990
 2016 02 16 2995.799988
 2016 02 17 731011·130005
 2016 02 18 461004·710022
 2016 02 19 291010·010010
 2016 02 22 761021·739990
 2016 02 23 141012·150024
 2016 02 24 951022·080017
 2016 02 25 741031·579956
 2016 02 26 61037·180054
 2016 02 29 771033·900024
 2016 03 01 541054·489990
 2016 03 02 611065.670044
 2016 03 03 811076·050049
 2016 03 04 831081.930054
 2016 03 07 741094·150024
 2016 03 08 721067·880005
 2016 03 09 141072·770020
 2016 03 10 761063.989990
 2016 03 11 291087.560059
 2016 03 14 141084.250000
 2016 03 15 421066·670044
 2016 03 16 251074·510010
 2016 03 17 211091·250000
 2016 03 18 181101.670044
 2016 03 21 291098.579956
 2016 03 22 231097·339966
 2016 03 23 741075.699951
 2016 03 24 401079.540039
 2016 03 28 611080·229980
 2016 03 29 901109.079956
 2016 03 30 401110.439941
 2016 03 31 631114.030029
 2016 04 01 531117.680054
 2016 04 04 701108·540039
 2016 04 05 921095·849976
 2016 04 06 931108·810059
 2016 04 07 421092.790039
 2016 04 08 331097.310059
 2016 04 11 331094·339966
 2016 04 12 621105.709961
 2016 04 13 911129.930054
 2016 04 14 721128·589966
 2016 04 15 871130.920044
 2016 04 18 261139·280029
 2016 04 19 871140·229980
 2016 04 20 61142.290039
 2016 04 21 41135.770020
 2016 04 22 671146·689941
 2016 04 25 441138.099976
 2016 04 26 801150·729980
 2016 04 27 611154·150024
 2016 04 28 911140.400024
 2016 04 29 01130.849976
 2016 05 02 631140.920044
 2016 05 03 561121.760010
 2016 05 04 311113·130005
 2016 05 05 171107·949951
 2016 05 06 491114·719971
 2016 05 09 171118·250000
 2016 05 10 431128.829956
 2016 05 11 841114.739990
 2016 05 12 571108.599976
 2016 05 13 931102.439941
 2016 05 16 81116·209961
 2016 05 17 131097·680054
 2016 05 18 321102.949951
 2016 05 19 591094·780029
 2016 05 20 341112·280029
 2016 05 23 421111·369995
 2016 05 24 411135·310059
 2016 05 25 161141·020020
 2016 05 26 511139.750000
 2016 05 27 341150·449951
 2016 05 31 801154·790039
 2016 06 01 901163·040039
 2016 06 02 171170·579956
 2016 06 03 761164·130005
 2016 06 06 681176·869995
 2016 06 07 301179·969971
 2016 06 08 131188·949951
 2016 06 09 831181·199951
 2016 06 10 491163.930054
 2016 06 13 131150·699951
 2016 06 14 461147·819946
 2016 06 15 911149.300049
 2016 06 16 921148.189941
 2016 06 17 381144·699951
 2016 06 20 471157·699951
 2016 06 21 641153·869995
 2016 06 22 901148.969971
 2016 06 23 301172.219971
 2016 06 24 731127.540039
 2016 06 27 901089·650024
 2016 06 28 641107.300049
 2016 06 29 421131·619995
 2016 06 30 51151·920044
 2016 07 01 801156·770020
 2016 07 05 571139.449951
 2016 07 06 461147·329956
 2016 07 07 521149·760010
 2016 07 08 741177.359985
 2016 07 11 391190·030029
 2016 07 12 451205·890015
 2016 07 13 431201.160034
 2016 07 14 351202.170044
 2016 07 15 41205·310059
 2016 07 18 641207.910034
 2016 07 19 351200.449951
 2016 07 20 491209.739990
 2016 07 21 701203.859985
 2016 07 22 521212.890015
 2016 07 25 111209.819946
 2016 07 26 301216.859985
 2016 07 27 821218·930054
 2016 07 28 851217·329956
 2016 07 29 771219·939941
 2016 08 01 161219.119995
 2016 08 02 91202.349976
 2016 08 03 641212.729980
 2016 08 04 641213·760010
 2016 08 05 691231.300049
 2016 08 08 461230·420044
 2016 08 09 151231.739990
 2016 08 10 291223.270020
 2016 08 11 791229.119995
 2016 08 12 111229·819946
 2016 08 15 861241·859985
 2016 08 16 551231·130005
 2016 08 17 561227.680054
 2016 08 18 481236.849976
 2016 08 19 541236·770020
 2016 08 22 461239.739990
 2016 08 23 401248.579956
 2016 08 24 271237.250000
 2016 08 25 201240.000000
 2016 08 26 361238.030029
 2016 08 29 941244.939941
 2016 08 30 411246.030029
 2016 08 31 81239·910034
 2016 09 01 801239.800049
 2016 09 02 41251·829956
 2016 09 06 111253·369995
 2016 09 07 691261·010010
 2016 09 08 611258·359985
 2016 09 09 851219·209961
 2016 09 12 801235·869995
 2016 09 13 791212.319946
 2016 09 14 851211.589966
 2016 09 15 731227·020020
 2016 09 16 171224·780029
 2016 09 19 371232·530029
 2016 09 20 831228.329956
 2016 09 21 331245·040039
 2016 09 22 161263.439941
 2016 09 23 691254.619995
 2016 09 26 131240·939941
 2016 09 27 511246·380005
 2016 09 28 961255.670044
 2016 09 29 261237·750000
 2016 09 30 561251.650024
 2016 10 03 401245.780029
 2016 10 04 31239·780029
 2016 10 05 831248·369995
 2016 10 06 181246·239990
 2016 10 07 401236.560059
 2016 10 10 41250·760010
 2016 10 11 401227·619995
 2016 10 12 311227.229980
 2016 10 13 111215.750000
 2016 10 14 941212·410034
 2016 10 17 231210.140015
 2016 10 18 531217·300049
 2016 10 19 431222·640015
 2016 10 20 921219·790039
 2016 10 21 821218.099976
 2016 10 24 631226.449951
 2016 10 25 481216.099976
 2016 10 26 421204·750000
 2016 10 27 931189.949951
 2016 10 28 701187.609985
 2016 10 31 641191.390015
 2016 11 01 131177·939941
 2016 11 02 551162·520020
 2016 11 03 51156·890015
 2016 11 04 541163.439941
 2016 11 07 01192.250000
 2016 11 08 951195.140015
 2016 11 09 241232·160034
 2016 11 10 61251·609985
 2016 11 11 221282·380005
 2016 11 14 621298.599976
 2016 11 15 91302·140015
 2016 11 16 331302·199951
 2016 11 17 221309·479980
 2016 11 18 331315.640015
 2016 11 21 671322.229980
 2016 11 22 721334·339966
 2016 11 23 701342.089966
 2016 11 25 71347.199951
 2016 11 28 291329.829956
 2016 11 29 871328.219971
 2016 11 30 601322.339966
 2016 12 01 91313.800049
 2016 12 02 521314.250000
 2016 12 05 651337.790039
 2016 12 06 121352.670044
 2016 12 07 911364·510010
 2016 12 08 171386·369995
 2016 12 09 201388·069946
 2016 12 12 681373.140015
 2016 12 13 281373·530029
 2016 12 14 321356.020020
 2016 12 15 881366·410034
 2016 12 16 991364·400024
 2016 12 19 191371.680054
 2016 12 20 281383·959961
 2016 12 21 341375·189941
 2016 12 22 991362·660034
 2016 12 23 911371.510010
 2016 12 27 621377.709961
 2016 12 28 451360·829956
 2016 12 29 861363·180000
 2016 12 30 941357·130000
 2017 01 03  141365.490000
 2017 01 04  331387.950000
 2017 01 05  61371.940000
 2017 01 06  31367·280000
 2017 01 09  921357·490000
 2017 01 10  381370.900000
 2017 01 11  261373.300000
 2017 01 12  181361.070000
 2017 01 13  281372.050000
 2017 01 17  211352.320000
 2017 01 18  411358·560000
 2017 01 19  661345.740000
 2017 01 20  781351.850000
 2017 01 23  701347·840000
 2017 01 24  711369.210000
 2017 01 25  961382.440000
 2017 01 26  241375·600000
 2017 01 27  991370·700000
 2017 01 30  591352·330000
 2017 01 31  831361.820000
 2017 02 01  711361.230000
 2017 02 02  451357·430000
 2017 02 03  751377·840000
 2017 02 06  291366·660000
 2017 02 07  531361.060000
 2017 02 08  721358·740000
 2017 02 09  121378.530000
 2017 02 10  581388.840000
 2017 02 13  261392·380000
 2017 02 14  671396.650000
 2017 02 15  901404.210000
 2017 02 16  211399.130000
 2017 02 17  711399.860000
 2017 02 21  421410.340000
 2017 02 22  541403·860000
 2017 02 23  941394.620000
 2017 02 24  951394.520000
 2017 02 27  371407.970000
 2017 02 28  711386·680000
 2017 03 01  761413·640000
 2017 03 02  291395·670000
 2017 03 03  131394·130000
 2017 03 06  371384·250000
 2017 03 07  931374.880000
 2017 03 08  311366·040000
 2017 03 09  591360.120000
 2017 03 10  701365·260000
 2017 03 13  961370·280000
 2017 03 14  821362·380000
 2017 03 15  871382.830000
 2017 03 16  141386·030000
 2017 03 17  591391·520000
 2017 03 20  881384.100000
 2017 03 21  361346.550000
 2017 03 22  401345·600000
 2017 03 23  841353·430000
 2017 03 24  811354.640000
 2017 03 27  681357·320000
 2017 03 28  401367.260000
 2017 03 29  961371·640000
 2017 03 30  181382.350000
 2017 03 31  711385·920000
 2017 04 03  341369.670000
 2017 04 04  441368·180000
 2017 04 05  801352·140000
 2017 04 06  591364·430000
 2017 04 07  661364.560000
 2017 04 10  51367·090000
 2017 04 11  741376·950000
 2017 04 12  691359.200000
 2017 04 13  61345.240000
 2017 04 17  791361.180000
 2017 04 18  331361.890000
 2017 04 19  631367.130000
 2017 04 20  471384.150000
 2017 04 21  911379.850000
 2017 04 24  111397·940000
 2017 04 25  301411·080000
 2017 04 26  81419·430000
 2017 04 27  921417·130000
 2017 04 28  911400.430000
 2017 05 01  831407·360000
 2017 05 02  341399·360000
 2017 05 03  561390.920000
 2017 05 04  811388·850000


 2017 05 05  601397.000000
 2017 05 08  941391·640000
 2017 05 09  851391.860000
 2017 05 10  101399.590000
 2017 05 11  221390·200000
 2017 05 12  821382·770000
 2017 05 15  41393·920000
 2017 05 16  361394·680000
 2017 05 17  601355.890000
 2017 05 18  171361.080000
 2017 05 19  631367.330000
 2017 05 22  411377.140000
 2017 05 23  841380.980000
 2017 05 24  431382.510000
 2017 05 25  381383·390000
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

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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