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  76168·970001
 1987 09 11  49170·539993
 1987 09 14  46170.429993
 1987 09 15  76169·199997
 1987 09 16  71168.919998
 1987 09 17  67168.820007
 1987 09 18  2168.750000
 1987 09 21  41167.399994
 1987 09 22  33167.559998
 1987 09 23  84168·649994
 1987 09 24  58168.720001
 1987 09 25  5168.850006
 1987 09 28  12169·520004
 1987 09 29  81169·059998
 1987 09 30  28170.809998
 1987 10 01  11171.399994
 1987 10 02  83172.080002
 1987 10 05  64172·539993
 1987 10 06  49170.210007
 1987 10 07  29168.869995
 1987 10 08  46167·059998
 1987 10 09  66166·119995
 1987 10 12  85163.860001
 1987 10 13  54164.139999
 1987 10 14  27161.789993
 1987 10 15  43159·660004
 1987 10 16  24152·740005
 1987 10 19  4133·600006
 1987 10 20  76121.389999
 1987 10 21  76130.649994
 1987 10 22  78124.570000
 1987 10 23  23121·589996
 1987 10 26  69110·330002
 1987 10 27  73108.510002
 1987 10 28  85106.080002
 1987 10 29  80110.800003
 1987 10 30  7118·260002
 1987 11 02  65120·209999
 1987 11 03  9117.720001
 1987 11 04  70117.199997
 1987 11 05  13118·940002
 1987 11 06  9119·330002
 1987 11 09  36117.620003
 1987 11 10  12115·559998
 1987 11 11  40116·260002
 1987 11 12  85118.349998
 1987 11 13  81118.309998
 1987 11 16  50118·269997
 1987 11 17  62116.300003
 1987 11 18  2116.690002
 1987 11 19  80115.110001
 1987 11 20  53114·449997
 1987 11 23  79114.470001
 1987 11 24  90115·580002
 1987 11 25  97115·970001
 1987 11 27  16115.610001
 1987 11 30  17111.699997
 1987 12 01  6111.269997
 1987 12 02  19111.110001
 1987 12 03  56108.940002
 1987 12 04  27106.500000
 1987 12 07  32106·430000
 1987 12 08  60107.239998
 1987 12 09  19108.889999
 1987 12 10  84108.620003
 1987 12 11  74109.320000
 1987 12 14  58112·070000
 1987 12 15  74114.360001
 1987 12 16  88116·820000
 1987 12 17  65116.940002
 1987 12 18  74119.459999
 1987 12 21  14119·919998
 1987 12 22  64119·309998
 1987 12 23  60120·800003
 1987 12 24  98121·589996
 1987 12 28  60119.000000
 1987 12 29  63118.300003
 1987 12 30  42119·500000
 1987 12 31  42120·419998
 1988 01 04 54123.500000
 1988 01 05 61126·129997
 1988 01 06 16127·000000
 1988 01 07 44128.029999
 1988 01 08 67123·839996
 1988 01 11 58122.519997
 1988 01 12 15121·230003
 1988 01 13 66121.300003
 1988 01 14 92121.779999
 1988 01 15 78123.669998
 1988 01 18 96124.050003
 1988 01 19 98124·440002
 1988 01 20 48121·760002
 1988 01 21 74121·629997
 1988 01 22 39122.790001
 1988 01 25 51123.680000
 1988 01 26 80123·250000
 1988 01 27 19123·370003
 1988 01 28 52124.309998
 1988 01 29 63125.239998
 1988 02 01 57125.720001
 1988 02 02 14125.940002
 1988 02 03 66125·379997
 1988 02 04 98125·510002
 1988 02 05 73125.769997
 1988 02 08 85125·260002
 1988 02 09 38125·519997
 1988 02 10 43127.160004
 1988 02 11 46128·029999
 1988 02 12 83129.210007
 1988 02 16 50129·899994
 1988 02 17 11130·220001
 1988 02 18 22130.570007
 1988 02 19 82131.229996
 1988 02 22 8132.369995
 1988 02 23 41132·520004
 1988 02 24 70133·419998
 1988 02 25 82134·009995
 1988 02 26 43134.169998
 1988 02 29 94136·100006
 1988 03 01 82136·259995
 1988 03 02 10137·360001
 1988 03 03 13137.750000
 1988 03 04 59138.059998
 1988 03 07 80139.059998
 1988 03 08 16140.360001
 1988 03 09 99141.639999
 1988 03 10 49140.509995
 1988 03 11 6140.589996
 1988 03 14 75140·839996
 1988 03 15 7140·940002
 1988 03 16 2141·910004
 1988 03 17 30142.690002
 1988 03 18 87142.720001
 1988 03 21 70141·960007
 1988 03 22 80142·350006
 1988 03 23 46143·070007
 1988 03 24 78141·429993
 1988 03 25 44140·380005
 1988 03 28 71139.210007
 1988 03 29 73140.360001
 1988 03 30 98140.029999
 1988 03 31 10142·149994
 1988 04 04 89140.399994
 1988 04 05 55140.720001
 1988 04 06 23142.110001
 1988 04 07 76142·880005
 1988 04 08 71144·100006
 1988 04 11 62144.690002
 1988 04 12 52145·320007
 1988 04 13 73145.199997
 1988 04 14 80141·669998
 1988 04 15 87141.119995
 1988 04 18 13142.089996
 1988 04 19 57142.550003
 1988 04 20 4141.699997
 1988 04 21 51141·259995
 1988 04 22 54141.699997
 1988 04 25 10142·250000
 1988 04 26 56143.119995
 1988 04 27 96143.649994
 1988 04 28 51144.070007
 1988 04 29 39145·009995
 1988 05 02 74144·729996
 1988 05 03 92145.320007
 1988 05 04 5145·220001
 1988 05 05 76144·779999
 1988 05 06 20144.639999
 1988 05 09 33143·710007
 1988 05 10 40143.339996
 1988 05 11 76140.970001
 1988 05 12 83141.289993
 1988 05 13 38142·169998
 1988 05 16 9142·179993
 1988 05 17 23141.750000
 1988 05 18 75139.919998
 1988 05 19 52139·600006
 1988 05 20 84140·149994
 1988 05 23 21139·199997
 1988 05 24 35139.460007
 1988 05 25 44139.789993
 1988 05 26 68140.279999
 1988 05 27 4140.089996
 1988 05 31 24141.369995
 1988 06 01 7142.869995
 1988 06 02 86142·800003
 1988 06 03 28143.500000
 1988 06 06 32144·179993
 1988 06 07 61144·210007
 1988 06 08 87145·729996
 1988 06 09 73146.550003
 1988 06 10 71147.089996
 1988 06 13 50147·320007
 1988 06 14 48147.889999
 1988 06 15 48148.130005
 1988 06 16 79147·369995
 1988 06 17 43147.149994
 1988 06 20 69147·240005
 1988 06 21 83147·610001
 1988 06 22 18148.630005
 1988 06 23 35148.949997
 1988 06 24 74149.229996
 1988 06 27 36148·740005
 1988 06 28 77149·490005
 1988 06 29 44149·559998
 1988 06 30 15151·300003
 1988 07 01 87151·029999
 1988 07 05 69151·279999
 1988 07 06 14151.009995
 1988 07 07 67151·149994
 1988 07 08 44151·160004
 1988 07 11 31151·110001
 1988 07 12 15150·729996
 1988 07 13 30150.679993
 1988 07 14 38151·149994
 1988 07 15 27151.419998
 1988 07 18 41151.419998
 1988 07 19 30150.690002
 1988 07 20 25151.100006
 1988 07 21 43150·360001
 1988 07 22 11149·520004
 1988 07 25 17149·440002
 1988 07 26 88149.610001
 1988 07 27 94148.770004
 1988 07 28 69148·960007
 1988 07 29 66149·889999
 1988 08 01 34150.500000
 1988 08 02 17150.630005
 1988 08 03 84150.669998
 1988 08 04 78150.649994
 1988 08 05 93150.309998
 1988 08 08 75150·110001
 1988 08 09 51148·929993
 1988 08 10 78146·860001
 1988 08 11 22146.679993
 1988 08 12 55146·949997
 1988 08 15 88145·360001
 1988 08 16 17145.570007
 1988 08 17 3145.380005
 1988 08 18 71145.500000
 1988 08 19 40145·679993
 1988 08 22 70144·259995
 1988 08 23 43144·000000
 1988 08 24 61144.949997
 1988 08 25 76144.240005
 1988 08 26 37144.449997
 1988 08 29 73144·889999
 1988 08 30 87145·139999
 1988 08 31 89145.740005
 1988 09 01 44144·559998
 1988 09 02 50145·479996
 1988 09 06 38145·729996
 1988 09 07 0146·070007
 1988 09 08 42146·649994
 1988 09 09 56147·229996
 1988 09 12 26147.250000
 1988 09 13 52147.380005
 1988 09 14 4147.820007
 1988 09 15 96147.740005
 1988 09 16 89148·029999
 1988 09 19 15147.850006
 1988 09 20 33147.949997
 1988 09 21 4147·830002
 1988 09 22 89147·619995
 1988 09 23 82147·830002
 1988 09 26 53147.130005
 1988 09 27 35146·779999
 1988 09 28 16146·990005
 1988 09 29 72148·000000
 1988 09 30 15149·089996
 1988 10 03 71147·800003
 1988 10 04 82147·770004
 1988 10 05 31148·080002
 1988 10 06 94148·250000
 1988 10 07 19148·600006
 1988 10 10 24148.610001
 1988 10 11 26148.500000
 1988 10 12 90147·949997
 1988 10 13 10147·970001
 1988 10 14 6148·199997
 1988 10 17 52148·149994
 1988 10 18 30148·710007
 1988 10 19 2148.610001
 1988 10 20 15149.149994
 1988 10 21 29148.949997
 1988 10 24 62148.660004
 1988 10 25 75148.449997
 1988 10 26 65148.139999
 1988 10 27 0146.669998
 1988 10 28 64147.169998
 1988 10 31 36147·250000
 1988 11 01 93147·210007
 1988 11 02 35146.970001
 1988 11 03 34147.130005
 1988 11 04 17146·250000
 1988 11 07 62144.759995
 1988 11 08 27145.270004
 1988 11 09 99144·800003
 1988 11 10 75145.009995
 1988 11 11 60143·669998
 1988 11 14 96142.910004
 1988 11 15 9143·000000
 1988 11 16 91141·309998
 1988 11 17 1140·710007
 1988 11 18 86140·860001
 1988 11 21 39139·949997
 1988 11 22 72139·869995
 1988 11 23 20140·410004
 1988 11 25 66140·139999
 1988 11 28 89140.089996
 1988 11 29 50140.649994
 1988 11 30 83142·009995
 1988 12 01 30142·559998
 1988 12 02 86142·770004
 1988 12 05 80143·449997
 1988 12 06 76143.929993
 1988 12 07 97144.009995
 1988 12 08 79143.750000
 1988 12 09 46143·860001
 1988 12 12 13143·449997
 1988 12 13 12143.169998
 1988 12 14 44143·179993
 1988 12 15 53143.169998
 1988 12 16 31144·339996
 1988 12 19 44144·529999
 1988 12 20 81144·479996
 1988 12 21 33144.199997
 1988 12 22 93144.509995
 1988 12 23 86144·880005
 1988 12 27 15144·669998
 1988 12 28 42144.899994
 1988 12 29 88145·699997
 1988 12 30 59147.369995
 1989 01 03  98146·789993
 1989 01 04  63148·389999
 1989 01 05  27148.750000
 1989 01 06  5149.830002
 1989 01 09  4149.600006
 1989 01 10  2149·229996
 1989 01 11  50149·270004
 1989 01 12  95149.809998
 1989 01 13  34149·929993
 1989 01 16  91149.949997
 1989 01 17  18149·699997
 1989 01 18  21150.830002
 1989 01 19  13151·289993
 1989 01 20  86151.399994
 1989 01 23  20150.949997
 1989 01 24  5151·440002
 1989 01 25  91151.779999
 1989 01 26  69152·520004
 1989 01 27  69152·919998
 1989 01 30  89153·020004
 1989 01 31  44153·850006
 1989 02 01  46154·380005
 1989 02 02  2154·940002
 1989 02 03  43155·690002
 1989 02 06  73155.580002
 1989 02 07  50156.839996
 1989 02 08  83157.000000
 1989 02 09  60156.559998
 1989 02 10  2155.070007
 1989 02 13  36154.699997
 1989 02 14  99154.979996
 1989 02 15  61155·559998
 1989 02 16  83156.289993
 1989 02 17  87157.070007
 1989 02 21  63156·770004
 1989 02 22  89155·389999
 1989 02 23  90155·410004
 1989 02 24  9154.250000
 1989 02 27  13153·960007
 1989 02 28  13154·559998
 1989 03 01  24154.669998
 1989 03 02  34155.679993
 1989 03 03  12156.320007
 1989 03 06  28157.240005
 1989 03 07  10157·529999
 1989 03 08  19157·899994
 1989 03 09  48157.800003
 1989 03 10  52157·750000
 1989 03 13  99157·979996
 1989 03 14  44157·729996
 1989 03 15  33158.330002
 1989 03 16  30159·259995
 1989 03 17  66156.710007
 1989 03 20  17155.300003
 1989 03 21  6156.160004
 1989 03 22  31156.029999
 1989 03 23  11156·009995
 1989 03 27  69155.880005
 1989 03 28  30156.570007
 1989 03 29  49156.800003
 1989 03 30  60156.759995
 1989 03 31  57157.899994
 1989 04 03  92158·289993
 1989 04 04  3157·970001
 1989 04 05  64158.520004
 1989 04 06  63158.399994
 1989 04 07  6159.270004
 1989 04 10  37159·460007
 1989 04 11  97160.330002
 1989 04 12  93161·210007
 1989 04 13  9160.529999
 1989 04 14  21161.630005
 1989 04 17  60161.449997
 1989 04 18  79162·289993
 1989 04 19  63162·460007
 1989 04 20  48162·589996
 1989 04 21  78163·309998
 1989 04 24  78163·289993
 1989 04 25  58163·279999
 1989 04 26  39163.600006
 1989 04 27  2164·279999
 1989 04 28  71164.679993
 1989 05 01  6164.300003
 1989 05 02  36164·550003
 1989 05 03  8164·779999
 1989 05 04  64165·169998
 1989 05 05  44165.720001
 1989 05 08  9165.229996
 1989 05 09  95165.309998
 1989 05 10  90165·639999
 1989 05 11  36166·050003
 1989 05 12  52167·119995
 1989 05 15  89167.320007
 1989 05 16  5167.250000
 1989 05 17  69168.270004
 1989 05 18  84168.990005
 1989 05 19  40169·639999
 1989 05 22  91169·520004
 1989 05 23  57169·059998
 1989 05 24  50169·479996
 1989 05 25  24170·119995
 1989 05 26  54171.009995
 1989 05 30  38170.580002
 1989 05 31  18171·529999
 1989 06 01  41172.399994
 1989 06 02  27173·410004
 1989 06 05  73172.369995
 1989 06 06  84172.169998
 1989 06 07  17172.940002
 1989 06 08  64173.229996
 1989 06 09  52173·369995
 1989 06 12  65173.320007
 1989 06 13  2172.619995
 1989 06 14  50172.380005
 1989 06 15  86171·029999
 1989 06 16  6171.449997
 1989 06 19  71171.050003
 1989 06 20  89170.690002
 1989 06 21  15170·250000
 1989 06 22  76170·619995
 1989 06 23  24171.440002
 1989 06 26  13171·160004
 1989 06 27  0171.789993
 1989 06 28  69170.809998
 1989 06 29  88168.070007
 1989 06 30  80167.419998
 1989 07 03  30167·600006
 1989 07 05  5167·949997
 1989 07 06  12168.639999
 1989 07 07  71170·160004
 1989 07 10  17170.740005
 1989 07 11  27171·179993
 1989 07 12  72171.929993
 1989 07 13  92172·279999
 1989 07 14  0172·470001
 1989 07 17  5172.990005
 1989 07 18  68172·860001
 1989 07 19  76174·089996
 1989 07 20  41173.880005
 1989 07 21  33173·910004
 1989 07 24  26172.910004
 1989 07 25  78172.789993
 1989 07 26  29173·399994
 1989 07 27  30174.229996
 1989 07 28  97174·119995
 1989 07 31  80174·500000
 1989 08 01  75174·220001
 1989 08 02  40174·380005
 1989 08 03  54175·360001
 1989 08 04  90175·380005
 1989 08 07  19176.589996
 1989 08 08  32176.660004
 1989 08 09  99176.729996
 1989 08 10  39177·059998
 1989 08 11  22176·559998
 1989 08 14  1175.690002
 1989 08 15  58175·820007
 1989 08 16  82175.869995
 1989 08 17  73175·649994
 1989 08 18  65175.940002
 1989 08 21  80174.639999
 1989 08 22  3174.479996
 1989 08 23  85175·669998
 1989 08 24  69177.009995
 1989 08 25  41177·100006
 1989 08 28  7177·089996
 1989 08 29  95176.850006
 1989 08 30  82177·440002
 1989 08 31  41178·199997
 1989 09 01  27178.710007
 1989 09 05  67178.820007
 1989 09 06  97178·130005
 1989 09 07  7178·429993
 1989 09 08  18179.160004
 1989 09 11  89178.289993
 1989 09 12  35178.869995
 1989 09 13  87178·809998
 1989 09 14  63177·559998
 1989 09 15  72176.690002
 1989 09 18  39176·380005
 1989 09 19  58176·350006
 1989 09 20  69176.190002
 1989 09 21  56176.419998
 1989 09 22  78176.800003
 1989 09 25  20175.990005
 1989 09 26  66176.550003
 1989 09 27  2176.229996
 1989 09 28  47177·369995
 1989 09 29  98178·210007
 1989 10 02  11178·830002
 1989 10 03  0179·369995
 1989 10 04  65179.389999
 1989 10 05  43179·919998
 1989 10 06  87180.449997
 1989 10 09  61180·779999
 1989 10 10  75180·270004
 1989 10 11  31179.710007
 1989 10 12  99179.529999
 1989 10 13  24172.839996
 1989 10 16  47170·279999
 1989 10 17  60170.000000
 1989 10 18  80170.970001
 1989 10 19  52173·360001
 1989 10 20  76173·259995
 1989 10 23  58172.100006
 1989 10 24  86169.770004
 1989 10 25  32170·229996
 1989 10 26  79168.809998
 1989 10 27  74166·979996
 1989 10 30  98166.320007
 1989 10 31  77167·470001
 1989 11 01  2167.820007
 1989 11 02  83167·250000
 1989 11 03  24167·389999
 1989 11 06  26165.770004
 1989 11 07  14165·789993
 1989 11 08  87167·199997
 1989 11 09  95167·070007
 1989 11 10  41167·630005
 1989 11 13  8167.520004
 1989 11 14  10167.279999
 1989 11 15  67167.660004
 1989 11 16  10167·580002
 1989 11 17  4168.259995
 1989 11 20  3167.289993
 1989 11 21  22166·619995
 1989 11 22  45167.179993
 1989 11 24  46167·899994
 1989 11 27  41168·199997
 1989 11 28  68168.479996
 1989 11 29  86168·059998
 1989 11 30  3168.169998
 1989 12 01  25168·509995
 1989 12 04  35168·589996
 1989 12 05  94168.429993
 1989 12 06  69168.869995
 1989 12 07  79168.589996
 1989 12 08  80168·770004
 1989 12 11  58168·020004
 1989 12 12  63168.050003
 1989 12 13  56168·360001
 1989 12 14  85167.259995
 1989 12 15  91166·479996
 1989 12 18  30163.940002
 1989 12 19  29162·820007
 1989 12 20  56163.020004
 1989 12 21  29163·940002
 1989 12 22  39165.190002
 1989 12 26  99165.410004
 1989 12 27  25166.020004
 1989 12 28  38166.270004
 1989 12 29  83168·309998
 1990 01 02 92169·949997
 1990 01 03 50170·789993
 1990 01 04 3170.089996
 1990 01 05 82169.649994
 1990 01 08 57169·550003
 1990 01 09 10169·300003
 1990 01 10 38167·940002
 1990 01 11 81168·009995
 1990 01 12 72164.369995
 1990 01 15 14162·929993
 1990 01 16 81163.300003
 1990 01 17 47163.509995
 1990 01 18 35162·759995
 1990 01 19 92163.570007
 1990 01 22 95161·130005
 1990 01 23 76160·410004
 1990 01 24 72158·160004
 1990 01 25 1157·990005
 1990 01 26 68156·610001
 1990 01 29 87154.940002
 1990 01 30 33152·619995
 1990 01 31 23153·270004
 1990 02 01 12154.360001
 1990 02 02 23156.000000
 1990 02 05 95156·889999
 1990 02 06 65156.899994
 1990 02 07 66158·250000
 1990 02 08 53158·589996
 1990 02 09 57159·130005
 1990 02 12 58158·500000
 1990 02 13 92158.190002
 1990 02 14 73158·220001
 1990 02 15 44159.199997
 1990 02 16 59159.300003
 1990 02 20 79157.860001
 1990 02 21 1157.050003
 1990 02 22 8157·800003
 1990 02 23 50156.639999
 1990 02 26 39156.350006
 1990 02 27 80156.839996
 1990 02 28 23157.720001
 1990 03 01 36158.039993
 1990 03 02 9159·190002
 1990 03 05 81159·289993
 1990 03 06 90160·399994
 1990 03 07 51160.899994
 1990 03 08 54162·070007
 1990 03 09 98162·080002
 1990 03 12 35162·229996
 1990 03 13 49162.059998
 1990 03 14 61162.779999
 1990 03 15 49163.259995
 1990 03 16 7164·210007
 1990 03 19 14164·380005
 1990 03 20 42164·240005
 1990 03 21 79164.240005
 1990 03 22 82162.740005
 1990 03 23 51163.619995
 1990 03 26 36163.820007
 1990 03 27 57164.070007
 1990 03 28 60163·800003
 1990 03 29 93163.410004
 1990 03 30 6163·630005
 1990 04 02 77162.339996
 1990 04 03 68163·399994
 1990 04 04 96162·839996
 1990 04 05 38162·779999
 1990 04 06 58162·380005
 1990 04 09 54161·460007
 1990 04 10 41161.910004
 1990 04 11 48162.169998
 1990 04 12 44162·580002
 1990 04 16 96162·520004
 1990 04 17 36162.240005
 1990 04 18 71161.399994
 1990 04 19 5160·820007
 1990 04 20 92160·059998
 1990 04 23 11158.479996
 1990 04 24 71158·360001
 1990 04 25 34158·619995
 1990 04 26 68158·729996
 1990 04 27 24157·820007
 1990 04 30 37158.089996
 1990 05 01 52158.490005
 1990 05 02 76159·130005
 1990 05 03 57159.720001
 1990 05 04 80160.389999
 1990 05 07 0160·729996
 1990 05 08 90160.690002
 1990 05 09 15161·080002
 1990 05 10 39161·669998
 1990 05 11 50163·119995
 1990 05 14 10163.839996
 1990 05 15 30163·660004
 1990 05 16 77163.860001
 1990 05 17 96164·809998
 1990 05 18 62165·440002
 1990 05 21 60166·649994
 1990 05 22 81167.220001
 1990 05 23 55167·800003
 1990 05 24 96167·940002
 1990 05 25 85167·289993
 1990 05 29 65168·199997
 1990 05 30 73168.669998
 1990 05 31 89168·910004
 1990 06 01 12169·699997
 1990 06 04 66170·619995
 1990 06 05 18170.229996
 1990 06 06 39169.910004
 1990 06 07 74169·800003
 1990 06 08 47168·929993
 1990 06 11 85169.089996
 1990 06 12 73170·029999
 1990 06 13 26170.869995
 1990 06 14 96170.630005
 1990 06 15 93170·899994
 1990 06 18 41168·720001
 1990 06 19 51168·380005
 1990 06 20 26168·119995
 1990 06 21 86168.440002
 1990 06 22 18168·009995
 1990 06 25 55167·130005
 1990 06 26 76166.889999
 1990 06 27 33167.240005
 1990 06 28 5168·410004
 1990 06 29 69169.119995
 1990 07 02 6169·000000
 1990 07 03 29168·940002
 1990 07 05 27168·020004
 1990 07 06 50168·199997
 1990 07 09 7168.110001
 1990 07 10 91167·690002
 1990 07 11 34168.660004
 1990 07 12 80169·429993
 1990 07 13 90170·039993
 1990 07 16 66169.970001
 1990 07 17 2168.889999
 1990 07 18 66167·860001
 1990 07 19 94167.020004
 1990 07 20 21166.820007
 1990 07 23 32162.869995
 1990 07 24 39163·240005
 1990 07 25 81163.690002
 1990 07 26 50164.080002
 1990 07 27 48163·169998
 1990 07 30 55161.949997
 1990 07 31 39161·509995
 1990 08 01 74160·759995
 1990 08 02 1158·580002
 1990 08 03 98154·350006
 1990 08 06 81149.009995
 1990 08 07 36149·199997
 1990 08 08 67151.119995
 1990 08 09 72152.539993
 1990 08 10 45150.839996
 1990 08 13 5150.119995
 1990 08 14 46151·139999
 1990 08 15 9151·300003
 1990 08 16 94148·470001
 1990 08 17 76145.639999
 1990 08 20 62144.160004
 1990 08 21 68140.779999
 1990 08 22 16139·000000
 1990 08 23 67132·919998
 1990 08 24 68134.220001
 1990 08 27 28138·669998
 1990 08 28 24139.570007
 1990 08 29 23140·050003
 1990 08 30 37139·320007
 1990 08 31 97139.509995
 1990 09 04 55139.110001
 1990 09 05 13140.020004
 1990 09 06 71139.339996
 1990 09 07 6140.110001
 1990 09 10 72140.330002
 1990 09 11 30139.779999
 1990 09 12 94139.889999
 1990 09 13 11138·710007
 1990 09 14 64137.889999
 1990 09 17 95137.470001
 1990 09 18 58136·899994
 1990 09 19 96136·770004
 1990 09 20 43134·710007
 1990 09 21 51133·740005
 1990 09 24 37130·369995
 1990 09 25 66130·520004
 1990 09 26 48128.649994
 1990 09 27 67126·180000
 1990 09 28 32126.699997
 1990 10 01 52128.419998
 1990 10 02 40129.059998
 1990 10 03 38128·059998
 1990 10 04 68127·720001
 1990 10 05 12126·839996
 1990 10 08 8126.910004
 1990 10 09 82124.339996
 1990 10 10 97122.779999
 1990 10 11 27120.019997
 1990 10 12 65120.379997
 1990 10 15 45120·440002
 1990 10 16 92119.320000
 1990 10 17 4119·480003
 1990 10 18 49120·959999
 1990 10 19 94122.120003
 1990 10 22 55121·599998
 1990 10 23 74122·279999
 1990 10 24 22122·250000
 1990 10 25 24122·389999
 1990 10 26 11120·860001
 1990 10 29 94119·690002
 1990 10 30 73118.820000
 1990 10 31 55118.830002
 1990 11 01 10118·910004
 1990 11 02 46120·360001
 1990 11 05 14121.290001
 1990 11 06 30121.300003
 1990 11 07 27120.349998
 1990 11 08 37120.160004
 1990 11 09 84121·300003
 1990 11 12 18123.230003
 1990 11 13 64123·650002
 1990 11 14 97124·739998
 1990 11 15 44124.309998
 1990 11 16 14124.250000
 1990 11 19 45124·730003
 1990 11 20 84124·129997
 1990 11 21 84124·029999
 1990 11 23 37124.260002
 1990 11 26 21123·989998
 1990 11 27 79125·239998
 1990 11 28 15125.989998
 1990 11 29 31126.099998
 1990 11 30 68127·510002
 1990 12 03 88128.149994
 1990 12 04 77128·729996
 1990 12 05 65130.699997
 1990 12 06 85131·130005
 1990 12 07 45130·949997
 1990 12 10 31130·699997
 1990 12 11 33129.869995
 1990 12 12 98130.570007
 1990 12 13 4130.949997
 1990 12 14 65130.169998
 1990 12 17 54129·119995
 1990 12 18 57129.949997
 1990 12 19 49130.580002
 1990 12 20 93130.720001
 1990 12 21 73130·850006
 1990 12 24 39130.460007
 1990 12 26 84130·830002
 1990 12 27 53130.619995
 1990 12 28 59130.460007
 1990 12 31 42132.199997
 1991 01 02  43131·649994
 1991 01 03  7130·350006
 1991 01 04  5130.210007
 1991 01 07  93128·199997
 1991 01 08  82127·570000
 1991 01 09  43126·709999
 1991 01 10  31127·559998
 1991 01 11  42127·620003
 1991 01 14  82125.389999
 1991 01 15  73125·250000
 1991 01 16  82126.800003
 1991 01 17  64130.250000
 1991 01 18  50129·839996
 1991 01 21  37130·339996
 1991 01 22  25131.080002
 1991 01 23  61132·630005
 1991 01 24  17135.039993
 1991 01 25  97136.490005
 1991 01 28  56137.800003
 1991 01 29  56139·220001
 1991 01 30  41142.029999
 1991 01 31  41144·169998
 1991 02 01  93145·500000
 1991 02 04  1148·160004
 1991 02 05  3150·199997
 1991 02 06  81152·289993
 1991 02 07  81151.080002
 1991 02 08  70151.720001
 1991 02 11  9154·169998
 1991 02 12  55154.210007
 1991 02 13  89155·880005
 1991 02 14  66155.320007
 1991 02 15  92156·830002
 1991 02 19  27156.759995
 1991 02 20  10155·440002
 1991 02 21  11156.360001
 1991 02 22  7157.410004
 1991 02 25  84158.440002
 1991 02 26  65157.130005
 1991 02 27  58158·440002
 1991 02 28  37160.000000
 1991 03 01  40161·259995
 1991 03 04  97163.490005
 1991 03 05  82166·779999
 1991 03 06  88167·029999
 1991 03 07  31167·660004
 1991 03 08  75167.960007
 1991 03 11  82166·449997
 1991 03 12  92164·869995
 1991 03 13  22166·080002
 1991 03 14  93166·229996
 1991 03 15  85165.360001
 1991 03 18  5165·369995
 1991 03 19  99164.089996
 1991 03 20  72165.509995
 1991 03 21  40165.779999
 1991 03 22  9165.800003
 1991 03 25  76166.720001
 1991 03 26  54168.639999
 1991 03 27  23169.820007
 1991 03 28  11171.009995
 1991 04 01  91170.309998
 1991 04 02  8172·610001
 1991 04 03  35173.750000
 1991 04 04  42174.520004
 1991 04 05  6173·889999
 1991 04 08  30174.029999
 1991 04 09  0173·119995
 1991 04 10  59173·130005
 1991 04 11  10174·789993
 1991 04 12  38175·779999
 1991 04 15  70175.740005
 1991 04 16  44177.309998
 1991 04 17  14178·710007
 1991 04 18  76177·580002
 1991 04 19  20176.419998
 1991 04 22  3173.690002
 1991 04 23  58174.050003
 1991 04 24  14175.000000
 1991 04 25  49174.600006
 1991 04 26  68173·820007
 1991 04 29  5172.059998
 1991 04 30  45170.610001
 1991 05 01  84172·199997
 1991 05 02  96173·639999
 1991 05 03  41173.960007
 1991 05 06  89173.779999
 1991 05 07  75173·960007
 1991 05 08  67174·610001
 1991 05 09  80175·789993
 1991 05 10  90174.270004
 1991 05 13  96174.369995
 1991 05 14  90172.600006
 1991 05 15  59169·470001
 1991 05 16  17170·720001
 1991 05 17  50170.610001
 1991 05 20  95170.360001
 1991 05 21  43171·440002
 1991 05 22  64171.800003
 1991 05 23  60172.410004
 1991 05 24  39173.220001
 1991 05 28  18174·320007
 1991 05 29  51175·169998
 1991 05 30  78176.820007
 1991 05 31  3178.339996
 1991 06 03  97178·520004
 1991 06 04  20178·539993
 1991 06 05  78178·509995
 1991 06 06  96178·399994
 1991 06 07  19177·149994
 1991 06 10  43176.570007
 1991 06 11  62176·630005
 1991 06 12  47174·660004
 1991 06 13  46174.710007
 1991 06 14  12175.600006
 1991 06 17  54175·259995
 1991 06 18  13174.679993
 1991 06 19  66172·929993
 1991 06 20  47172.520004
 1991 06 21  5172.449997
 1991 06 24  77169·270004
 1991 06 25  92168·279999
 1991 06 26  92167·630005
 1991 06 27  90168·220001
 1991 06 28  46167.610001
 1991 07 01  61168.470001
 1991 07 02  16168.220001
 1991 07 03  10167·050003
 1991 07 05  49167.009995
 1991 07 08  38167.460007
 1991 07 09  13168·130005
 1991 07 10  91169·039993
 1991 07 11  45169·039993
 1991 07 12  9170·050003
 1991 07 15  3171.080002
 1991 07 16  81171.139999
 1991 07 17  15171.309998
 1991 07 18  88172·270004
 1991 07 19  29172·869995
 1991 07 22  58172.429993
 1991 07 23  65171.240005
 1991 07 24  12170·179993
 1991 07 25  61170.570007
 1991 07 26  20170.649994
 1991 07 29  27170·660004
 1991 07 30  45171·539993
 1991 07 31  93172.759995
 1991 08 01  95172·750000
 1991 08 02  58173.050003
 1991 08 05  74172.490005
 1991 08 06  43172.910004
 1991 08 07  31173.070007
 1991 08 08  40173·210007
 1991 08 09  12173.320007
 1991 08 12  57173.550003
 1991 08 13  5174·440002
 1991 08 14  78174.869995
 1991 08 15  97174·720001
 1991 08 16  4174.089996
 1991 08 19  17169.169998
 1991 08 20  5170.729996
 1991 08 21  91174·960007
 1991 08 22  76175.539993
 1991 08 23  92176·210007
 1991 08 26  78176.580002
 1991 08 27  84176.740005
 1991 08 28  94178·199997
 1991 08 29  80178·539993
 1991 08 30  78179·110001
 1991 09 03  87177·979996
 1991 09 04  2177·339996
 1991 09 05  58177.350006
 1991 09 06  11177·449997
 1991 09 09  39177·470001
 1991 09 10  68175·710007
 1991 09 11  25176·089996
 1991 09 12  9177·039993
 1991 09 13  2176.740005
 1991 09 16  88176.419998
 1991 09 17  6176·240005
 1991 09 18  30176·910004
 1991 09 19  65178·229996
 1991 09 20  80179.339996
 1991 09 23  53178·800003
 1991 09 24  54179.039993
 1991 09 25  40178.960007
 1991 09 26  88179·130005
 1991 09 27  40178.679993
 1991 09 30  88180.160004
 1991 10 01  65180·080002
 1991 10 02  81179.789993
 1991 10 03  69178·220001
 1991 10 04  64178·000000
 1991 10 07  3176.669998
 1991 10 08  54177·080002
 1991 10 09  64176.270004
 1991 10 10  38176.429993
 1991 10 11  42176·970001
 1991 10 14  25178.479996
 1991 10 15  75180·589996
 1991 10 16  93182.839996
 1991 10 17  95182·830002
 1991 10 18  39183·419998
 1991 10 21  78182.979996
 1991 10 22  34183·000000
 1991 10 23  99182·960007
 1991 10 24  66180·860001
 1991 10 25  75179·940002
 1991 10 28  94180·740005
 1991 10 29  18181·899994
 1991 10 30  98183.350006
 1991 10 31  88185·000000
 1991 11 01  28184.619995
 1991 11 04  40183.860001
 1991 11 05  55183.960007
 1991 11 06  71184·339996
 1991 11 07  20185·800003
 1991 11 08  76186.300003
 1991 11 11  82186·789993
 1991 11 12  97188.020004
 1991 11 13  74188·039993
 1991 11 14  67187·820007
 1991 11 15  48181.720001
 1991 11 18  67181.660004
 1991 11 19  24177.550003
 1991 11 20  73178·139999
 1991 11 21  46178·750000
 1991 11 22  6177.369995
 1991 11 25  25176·119995
 1991 11 26  83175·580002
 1991 11 27  95175·520004
 1991 11 29  65176.369995
 1991 12 02  60176.649994
 1991 12 03  10177·399994
 1991 12 04  41177·820007
 1991 12 05  20177.229996
 1991 12 06  34177.539993
 1991 12 09  92176.699997
 1991 12 10  52175.779999
 1991 12 11  70174·699997
 1991 12 12  80175·789993
 1991 12 13  92177.500000
 1991 12 16  22178.550003
 1991 12 17  41177.660004
 1991 12 18  54177.369995
 1991 12 19  97176.199997
 1991 12 20  70176.070007
 1991 12 23  84177.899994
 1991 12 24  38179.550003
 1991 12 26  21182·350006
 1991 12 27  41184·229996
 1991 12 30  73187.839996
 1991 12 31  38189·940002
 1992 01 02 1188.750000
 1992 01 03 4192.089996
 1992 01 06 10194.330002
 1992 01 07 86195·770004
 1992 01 08 1198.080002
 1992 01 09 52200.570007
 1992 01 10 19199.309998
 1992 01 13 39199·860001
 1992 01 14 7202.350006
 1992 01 15 5204·300003
 1992 01 16 52204·389999
 1992 01 17 79205·059998
 1992 01 20 34204·300003
 1992 01 21 7200.940002
 1992 01 22 82203.710007
 1992 01 23 11204.660004
 1992 01 24 19205.419998
 1992 01 27 28205.059998
 1992 01 28 11204.979996
 1992 01 29 68203·869995
 1992 01 30 24204·869995
 1992 01 31 61205.160004
 1992 02 03 65205.869995
 1992 02 04 6207·820007
 1992 02 05 38209.339996
 1992 02 06 25210.259995
 1992 02 07 93210·080002
 1992 02 10 7210·529999
 1992 02 11 74210·710007
 1992 02 12 65212.610001
 1992 02 13 71211·539993
 1992 02 14 78211·559998
 1992 02 18 69210·080002
 1992 02 19 49208.360001
 1992 02 20 99210.889999
 1992 02 21 50210·399994
 1992 02 24 87208·889999
 1992 02 25 73207·580002
 1992 02 26 3210·199997
 1992 02 27 80211·009995
 1992 02 28 15211·149994
 1992 03 02 55211·789993
 1992 03 03 33212·089996
 1992 03 04 49211·270004
 1992 03 05 66208.690002
 1992 03 06 38207.240005
 1992 03 09 65206·860001
 1992 03 10 65208.199997
 1992 03 11 78206.869995
 1992 03 12 93205·979996
 1992 03 13 98206·759995
 1992 03 16 58206·089996
 1992 03 17 14207.220001
 1992 03 18 14208·160004
 1992 03 19 59208·470001
 1992 03 20 86208·350006
 1992 03 23 62207·770004
 1992 03 24 19206.910004
 1992 03 25 98206.919998
 1992 03 26 29206·240005
 1992 03 27 35203·839996
 1992 03 30 53202·949997
 1992 03 31 89203·699997
 1992 04 01 96202·380005
 1992 04 02 70200·490005
 1992 04 03 85199.039993
 1992 04 06 34199·580002
 1992 04 07 16195·990005
 1992 04 08 31193.050003
 1992 04 09 8196·229996
 1992 04 10 58197·119995
 1992 04 13 48197·059998
 1992 04 14 6198·910004
 1992 04 15 43199·679993
 1992 04 16 11198.419998
 1992 04 20 72195.169998
 1992 04 21 6194.710007
 1992 04 22 33195.000000
 1992 04 23 69194·710007
 1992 04 24 96194.559998
 1992 04 27 71193.179993
 1992 04 28 48191·619995
 1992 04 29 31193.570007
 1992 04 30 50196·259995
 1992 05 01 63196.550003
 1992 05 04 81197·759995
 1992 05 05 24198.479996
 1992 05 06 92199.139999
 1992 05 07 70198.949997
 1992 05 08 52198·910004
 1992 05 11 98199·669998
 1992 05 12 3199·220001
 1992 05 13 4199.080002
 1992 05 14 5197·570007
 1992 05 15 28196.929993
 1992 05 18 90197·190002
 1992 05 19 5197·210007
 1992 05 20 9197·419998
 1992 05 21 15197·289993
 1992 05 22 84198·089996
 1992 05 26 34196·669998
 1992 05 27 58196·839996
 1992 05 28 83197.429993
 1992 05 29 43198.520004
 1992 06 01 79199·380005
 1992 06 02 71199.940002
 1992 06 03 84199·970001
 1992 06 04 47199·820007
 1992 06 05 55199.139999
 1992 06 08 93198.600006
 1992 06 09 93196.490005
 1992 06 10 4195.029999
 1992 06 11 97194·039993
 1992 06 12 92194.440002
 1992 06 15 10193·899994
 1992 06 16 44192·830002
 1992 06 17 69189.300003
 1992 06 18 63187·600006
 1992 06 19 60188.270004
 1992 06 22 25186.470001
 1992 06 23 60186·949997
 1992 06 24 25186·369995
 1992 06 25 94185.940002
 1992 06 26 29186·009995
 1992 06 29 82187.130005
 1992 06 30 22188·580002
 1992 07 01 88189·589996
 1992 07 02 61188.330002
 1992 07 06 72187·770004
 1992 07 07 23186·559998
 1992 07 08 41185.809998
 1992 07 09 54187·669998
 1992 07 10 95188·850006
 1992 07 13 22189.520004
 1992 07 14 79190·839996
 1992 07 15 65191.139999
 1992 07 16 37191·240005
 1992 07 17 39190.419998
 1992 07 20 53189·029999
 1992 07 21 74189.770004
 1992 07 22 11188·910004
 1992 07 23 17189·250000
 1992 07 24 38189·600006
 1992 07 27 88189·729996
 1992 07 28 56191.490005
 1992 07 29 26192·990005
 1992 07 30 34193·830002
 1992 07 31 40194.740005
 1992 08 03 34195.350006
 1992 08 04 60195.399994
 1992 08 05 66194·479996
 1992 08 06 86193·419998
 1992 08 07 34193.429993
 1992 08 10 38192.729996
 1992 08 11 86192.570007
 1992 08 12 7192.389999
 1992 08 13 67192.110001
 1992 08 14 4192·619995
 1992 08 17 68192.809998
 1992 08 18 10192.559998
 1992 08 19 73191.539993
 1992 08 20 27190·940002
 1992 08 21 13190.009995
 1992 08 24 26187·479996
 1992 08 25 14186.630005
 1992 08 26 1187.289993
 1992 08 27 46188.360001
 1992 08 28 13188·820007
 1992 08 31 77188·789993
 1992 09 01 46189·229996
 1992 09 02 18190.699997
 1992 09 03 52191·470001
 1992 09 04 76191·320007
 1992 09 08 6190.190002
 1992 09 09 4190·610001
 1992 09 10 50192·110001
 1992 09 11 48192.789993
 1992 09 14 49194.720001
 1992 09 15 4193·199997
 1992 09 16 38192·750000
 1992 09 17 57193·059998
 1992 09 18 71193·570007
 1992 09 21 44193·410004
 1992 09 22 73192·360001
 1992 09 23 91192.229996
 1992 09 24 89192.919998
 1992 09 25 74190·899994
 1992 09 28 36190·500000
 1992 09 29 61190.720001
 1992 09 30 49192.910004
 1992 10 01 69191·350006
 1992 10 02 35189·490005
 1992 10 05 7186.500000
 1992 10 06 20187.820007
 1992 10 07 31187·979996
 1992 10 08 0189.259995
 1992 10 09 91188·210007
 1992 10 12 94189.130005
 1992 10 13 84190·029999
 1992 10 14 89190.360001
 1992 10 15 0189·130005
 1992 10 16 93191·600006
 1992 10 19 78193·619995
 1992 10 20 83194·419998
 1992 10 21 49195·539993
 1992 10 22 59195.240005
 1992 10 23 90195.880005
 1992 10 26 89196·649994
 1992 10 27 74196.539993
 1992 10 28 62197·800003
 1992 10 29 19198·259995
 1992 10 30 38198·910004
 1992 11 02 39199·899994
 1992 11 03 96199·630005
 1992 11 04 91199·550003
 1992 11 05 87200.770004
 1992 11 06 31201·559998
 1992 11 09 81203·169998
 1992 11 10 57204.600006
 1992 11 11 18206.910004
 1992 11 12 63206.759995
 1992 11 13 60207.429993
 1992 11 16 91207·289993
 1992 11 17 37206.130005
 1992 11 18 74207.830002
 1992 11 19 2208.679993
 1992 11 20 94209·770004
 1992 11 23 76209.729996
 1992 11 24 26210.800003
 1992 11 25 2211·929993
 1992 11 27 92212.500000
 1992 11 30 92213·809998
 1992 12 01 7213·800003
 1992 12 02 79214.210007
 1992 12 03 34214·779999
 1992 12 04 66215·910004
 1992 12 07 30217.419998
 1992 12 08 76217.759995
 1992 12 09 97216.889999
 1992 12 10 5215·449997
 1992 12 11 33215·250000
 1992 12 14 64214.929993
 1992 12 15 80213.710007
 1992 12 16 40212.720001
 1992 12 17 78214.210007
 1992 12 18 36215.550003
 1992 12 21 10214·990005
 1992 12 22 28214.800003
 1992 12 23 54215.259995
 1992 12 24 11216·259995
 1992 12 28 36215.889999
 1992 12 29 52216.850006
 1992 12 30 74218.419998
 1992 12 31 34221·009995
 1993 01 04  33219.759995
 1993 01 05  16220·080002
 1993 01 06  75221.619995
 1993 01 07  74221·119995
 1993 01 08  3220·119995
 1993 01 11  54221·160004
 1993 01 12  20220.419998
 1993 01 13  24221.490005
 1993 01 14  71223.789993
 1993 01 15  21225.240005
 1993 01 18  97225.229996
 1993 01 19  4225·500000
 1993 01 20  86225.960007
 1993 01 21  0226·550003
 1993 01 22  19227·529999
 1993 01 25  58229.350006
 1993 01 26  25230·550003
 1993 01 27  97227·979996
 1993 01 28  25227.190002
 1993 01 29  56228·100006
 1993 02 01  87229.029999
 1993 02 02  44229·699997
 1993 02 03  76231.960007
 1993 02 04  90232·360001
 1993 02 05  99230·490005
 1993 02 08  96230·419998
 1993 02 09  61228.630005
 1993 02 10  82228·679993
 1993 02 11  10229.740005
 1993 02 12  37228.710007
 1993 02 16  92221.199997
 1993 02 17  73218.550003
 1993 02 18  97219·839996
 1993 02 19  72220.910004
 1993 02 22  8218·100006
 1993 02 23  35217·550003
 1993 02 24  58219.610001
 1993 02 25  34220.759995
 1993 02 26  72222·410004
 1993 03 01  61222.429993
 1993 03 02  20224.110001
 1993 03 03  78225.710007
 1993 03 04  70225·610001
 1993 03 05  69226.220001
 1993 03 08  34227.949997
 1993 03 09  87228.699997
 1993 03 10  17229·910004
 1993 03 11  5230·399994
 1993 03 12  73229·529999
 1993 03 15  67230.800003
 1993 03 16  50230·190002
 1993 03 17  37228.750000
 1993 03 18  40228.929993
 1993 03 19  49227·839996
 1993 03 22  32225·869995
 1993 03 23  59225.339996
 1993 03 24  59224·929993
 1993 03 25  91226.449997
 1993 03 26  51226.940002
 1993 03 29  91227·130005
 1993 03 30  81227.679993
 1993 03 31  75229.210007
 1993 04 01  19228·660004
 1993 04 02  77224.740005
 1993 04 05  80224.039993
 1993 04 06  5222.550003
 1993 04 07  75222.960007
 1993 04 08  86222.830002
 1993 04 12  59223·880005
 1993 04 13  15225.320007
 1993 04 14  82225·259995
 1993 04 15  12224.600006
 1993 04 16  41224.429993
 1993 04 19  62223.419998
 1993 04 20  27222·619995
 1993 04 21  73223.369995
 1993 04 22  77223.619995
 1993 04 23  25222·690002
 1993 04 26  23219.479996
 1993 04 27  16219.529999
 1993 04 28  43220·429993
 1993 04 29  13221.330002
 1993 04 30  8222·679993
 1993 05 03  7223.660004
 1993 05 04  38226·169998
 1993 05 05  57227.729996
 1993 05 06  46227·949997
 1993 05 07  42227.970001
 1993 05 10  90228.149994
 1993 05 11  13228·800003
 1993 05 12  23228·899994
 1993 05 13  40227.539993
 1993 05 14  47227.479996
 1993 05 17  64227·419998
 1993 05 18  54227·919998
 1993 05 19  45229·309998
 1993 05 20  85230·300003
 1993 05 21  15229·929993
 1993 05 24  75229.889999
 1993 05 25  26230·490005
 1993 05 26  5232.139999
 1993 05 27  99232·660004
 1993 05 28  50232·190002
 1993 06 01  77233·089996
 1993 06 02  31233.880005
 1993 06 03  72234·320007
 1993 06 04  66233.389999
 1993 06 07  17231.600006
 1993 06 08  16229·369995
 1993 06 09  16229.789993
 1993 06 10  37229·100006
 1993 06 11  91229.559998
 1993 06 14  32229.820007
 1993 06 15  37230·460007
 1993 06 16  0230.119995
 1993 06 17  67229·960007
 1993 06 18  82229·020004
 1993 06 21  67228.320007
 1993 06 22  18228.089996
 1993 06 23  40227·720001
 1993 06 24  91228·330002
 1993 06 25  62229·529999
 1993 06 28  80231.289993
 1993 06 29  29231·720001
 1993 06 30  8233·350006
 1993 07 01  5234.130005
 1993 07 02  97234·229996
 1993 07 06  78233·919998
 1993 07 07  10233·190002
 1993 07 08  2234.130005
 1993 07 09  8234.970001
 1993 07 12  56235.889999
 1993 07 13  97236·350006
 1993 07 14  85237.839996
 1993 07 15  76237·539993
 1993 07 16  57236·160004
 1993 07 19  93234.860001
 1993 07 20  9234·979996
 1993 07 21  89234·910004
 1993 07 22  0233.759995
 1993 07 23  50234.309998
 1993 07 26  58235.619995
 1993 07 27  59235.149994
 1993 07 28  31235.990005
 1993 07 29  43236.520004
 1993 07 30  37236.460007
 1993 08 02  25237.160004
 1993 08 03  16237.789993
 1993 08 04  72238·520004
 1993 08 05  78238.220001
 1993 08 06  49238.720001
 1993 08 09  52239.229996
 1993 08 10  63239.630005
 1993 08 11  38239.960007
 1993 08 12  19239.490005
 1993 08 13  57239.699997
 1993 08 16  66240.179993
 1993 08 17  99241·250000
 1993 08 18  48242.820007
 1993 08 19  75242·589996
 1993 08 20  56242.949997
 1993 08 23  66242·949997
 1993 08 24  75244.160004
 1993 08 25  75244·369995
 1993 08 26  34243·800003
 1993 08 27  72244.080002
 1993 08 30  61244.820007
 1993 08 31  51246·169998
 1993 09 01  26247·110001
 1993 09 02  74248.070007
 1993 09 03  95248·669998
 1993 09 07  23246.119995
 1993 09 08  80243.000000
 1993 09 09  52244.619995
 1993 09 10  90246·559998
 1993 09 13  35246·440002
 1993 09 14  74244·460007
 1993 09 15  14245·320007
 1993 09 16  83245.679993
 1993 09 17  55245.949997
 1993 09 20  8245.839996
 1993 09 21  92243·669998
 1993 09 22  37246.479996
 1993 09 23  79247.940002
 1993 09 24  6248·740005
 1993 09 27  41249.990005
 1993 09 28  42250·690002
 1993 09 29  24251·509995
 1993 09 30  19252.949997
 1993 10 01  44253·000000
 1993 10 04  8253.539993
 1993 10 05  36253·070007
 1993 10 06  23254·339996
 1993 10 07  7254.059998
 1993 10 08  74253·960007
 1993 10 11  83255.029999
 1993 10 12  18256·500000
 1993 10 13  62257·890015
 1993 10 14  4259.029999
 1993 10 15  60259·980011
 1993 10 18  29259.570007
 1993 10 19  65255.949997
 1993 10 20  84255·020004
 1993 10 21  85255.210007
 1993 10 22  6255·789993
 1993 10 25  99255.520004
 1993 10 26  28254·820007
 1993 10 27  3255.960007
 1993 10 28  26256.880005
 1993 10 29  69259.179993
 1993 11 01  74259·500000
 1993 11 02  84260·170013
 1993 11 03  89257.109985
 1993 11 04  7253.110001
 1993 11 05  84253.110001
 1993 11 08  20254·570007
 1993 11 09  19255.779999
 1993 11 10  71256.980011
 1993 11 11  47257.529999
 1993 11 12  31257·940002
 1993 11 15  68256·470001
 1993 11 16  41255·419998
 1993 11 17  76253.729996
 1993 11 18  62252.000000
 1993 11 19  10250.990005
 1993 11 22  25246.850006
 1993 11 23  7248·119995
 1993 11 24  81249·820007
 1993 11 26  47250.149994
 1993 11 29  53250.139999
 1993 11 30  5250.410004
 1993 12 01  83252·610001
 1993 12 02  2252·910004
 1993 12 03  83253·860001
 1993 12 06  56253.979996
 1993 12 07  87254.029999
 1993 12 08  28254·369995
 1993 12 09  97253.399994
 1993 12 10  75252.809998
 1993 12 13  37252.229996
 1993 12 14  99249.889999
 1993 12 15  0249.839996
 1993 12 16  98250·580002
 1993 12 17  1252·250000
 1993 12 20  16251·919998
 1993 12 21  25250·500000
 1993 12 22  90250·380005
 1993 12 23  75251.320007
 1993 12 27  3252.429993
 1993 12 28  28253.740005
 1993 12 29  36256·010010
 1993 12 30  78256·190002
 1993 12 31  12258.589996
 1994 01 03 90256·529999
 1994 01 04 51256·970001
 1994 01 05 52258·019989
 1994 01 06 18258·329987
 1994 01 07 20259·190002
 1994 01 10 73259.750000
 1994 01 11 69259.630005
 1994 01 12 21260.230011
 1994 01 13 47260.640015
 1994 01 14 64261.269989
 1994 01 17 21261·890015
 1994 01 18 47262.399994
 1994 01 19 29262·600006
 1994 01 20 12263·369995
 1994 01 21 28263·799988
 1994 01 24 46262·890015
 1994 01 25 47262·049988
 1994 01 26 30262·839996
 1994 01 27 34263·660004
 1994 01 28 93265.029999
 1994 01 31 8266·519989
 1994 02 01 56266.500000
 1994 02 02 9267·619995
 1994 02 03 88267·570007
 1994 02 04 44261·670013
 1994 02 07 53261.679993
 1994 02 08 45263·390015
 1994 02 09 58265.220001
 1994 02 10 11264·140015
 1994 02 11 8262.890015
 1994 02 14 63263·190002
 1994 02 15 53264·529999
 1994 02 16 92265.959991
 1994 02 17 36264.880005
 1994 02 18 7264·049988
 1994 02 22 47265·049988
 1994 02 23 91264·920013
 1994 02 24 72262·209991
 1994 02 25 46263·000000
 1994 02 28 42265·529999
 1994 03 01 42264·339996
 1994 03 02 81262.799988
 1994 03 03 73263·149994
 1994 03 04 62264·709991
 1994 03 07 1266.690002
 1994 03 08 51266·559998
 1994 03 09 9266·440002
 1994 03 10 59265·420013
 1994 03 11 49265·489990
 1994 03 14 93266·190002
 1994 03 15 96266.859985
 1994 03 16 7269.109985
 1994 03 17 93269.790009
 1994 03 18 47271·079987
 1994 03 21 5268.989990
 1994 03 22 7269.559998
 1994 03 23 66270·200012
 1994 03 24 74267·070007
 1994 03 25 30266.450012
 1994 03 28 84262.510010
 1994 03 29 22257·040009
 1994 03 30 64252.449997
 1994 03 31 89251.059998
 1994 04 04 89247.039993
 1994 04 05 45253·960007
 1994 04 06 28254.529999
 1994 04 07 26255·949997
 1994 04 08 97254.679993
 1994 04 11 40254.740005
 1994 04 12 5252.729996
 1994 04 13 12249·619995
 1994 04 14 8250·080002
 1994 04 15 40250·149994
 1994 04 18 57248.399994
 1994 04 19 40245.619995
 1994 04 20 48242·139999
 1994 04 21 0245·320007
 1994 04 22 73246.550003
 1994 04 25 29249.320007
 1994 04 26 67250.949997
 1994 04 28 3251.309998
 1994 04 29 65252.550003
 1994 05 02 23254·039993
 1994 05 03 42254.500000
 1994 05 04 56254·460007
 1994 05 05 71254·100006
 1994 05 06 91251.649994
 1994 05 09 71248.300003
 1994 05 10 89248·539993
 1994 05 11 54245.610001
 1994 05 12 28246.289993
 1994 05 13 80245.600006
 1994 05 16 60244.160004
 1994 05 17 2243.949997
 1994 05 18 53246.789993
 1994 05 19 20248·649994
 1994 05 20 50248.279999
 1994 05 23 28247·779999
 1994 05 24 10248·360001
 1994 05 25 67248.240005
 1994 05 26 66248·940002
 1994 05 27 70249·460007
 1994 05 31 68249.279999
 1994 06 01 20250.080002
 1994 06 02 39251·990005
 1994 06 03 91252.100006
 1994 06 06 21252·740005
 1994 06 07 5251·669998
 1994 06 08 26249·919998
 1994 06 09 78249·240005
 1994 06 10 88250.580002
 1994 06 13 72250·350006
 1994 06 14 9251.130005
 1994 06 15 44251·259995
 1994 06 16 14251.729996
 1994 06 17 97250.389999
 1994 06 20 95247.080002
 1994 06 21 28244·110001
 1994 06 22 67245.279999
 1994 06 23 80242.500000
 1994 06 24 14239.389999
 1994 06 27 92240·289993
 1994 06 28 42238.960007
 1994 06 29 47240.179993
 1994 06 30 24240·289993
 1994 07 01 24241·119995
 1994 07 05 57240·729996
 1994 07 06 48240.679993
 1994 07 07 7241·720001
 1994 07 08 37241.919998
 1994 07 11 58241.660004
 1994 07 12 58242.130005
 1994 07 13 68243·619995
 1994 07 14 69245.759995
 1994 07 15 13245·619995
 1994 07 18 77245.589996
 1994 07 19 40245·259995
 1994 07 20 83243.649994
 1994 07 21 16243·910004
 1994 07 22 32243·330002
 1994 07 25 79243.350006
 1994 07 26 66242·970001
 1994 07 27 87242·029999
 1994 07 28 72241.750000
 1994 07 29 67244.059998
 1994 08 01 32245.059998
 1994 08 02 69245·660004
 1994 08 03 73245.759995
 1994 08 04 11244.809998
 1994 08 05 18244·190002
 1994 08 08 32244.610001
 1994 08 09 36244·949997
 1994 08 10 41246.440002
 1994 08 11 88246.289993
 1994 08 12 69247·110001
 1994 08 15 85247·820007
 1994 08 16 16248.169998
 1994 08 17 29249.309998
 1994 08 18 1249·210007
 1994 08 19 71249.690002
 1994 08 22 16249·740005
 1994 08 23 54251.490005
 1994 08 24 71252·660004
 1994 08 25 69253·160004
 1994 08 26 48254.589996
 1994 08 29 1255·160004
 1994 08 30 48256·140015
 1994 08 31 81257.320007
 1994 09 01 43256·059998
 1994 09 02 33256.190002
 1994 09 06 26255.800003
 1994 09 07 30256·809998
 1994 09 08 59258.149994
 1994 09 09 38256·760010
 1994 09 12 25255·869995
 1994 09 13 68256.959991
 1994 09 14 77257·549988
 1994 09 15 28259.779999
 1994 09 16 89259·790009
 1994 09 19 70259·029999
 1994 09 20 4256·500000
 1994 09 21 42254.419998
 1994 09 22 86254.380005
 1994 09 23 37253.649994
 1994 09 26 71253.220001
 1994 09 27 43253.080002
 1994 09 28 12254.399994
 1994 09 29 93254·179993
 1994 09 30 34256·119995
 1994 10 03 17254·779999
 1994 10 04 84251.350006
 1994 10 05 89249.369995
 1994 10 06 77249·529999
 1994 10 07 79250·710007
 1994 10 10 48252·479996
 1994 10 11 1254·429993
 1994 10 12 4254.910004
 1994 10 13 66255·119995
 1994 10 14 72254.869995
 1994 10 17 29254·970001
 1994 10 18 48254·020004
 1994 10 19 42254·800003
 1994 10 20 51253·610001
 1994 10 21 99252·860001
 1994 10 24 66251·600006
 1994 10 25 93250·570007
 1994 10 26 3250.820007
 1994 10 27 60252.259995
 1994 10 28 39255·000000
 1994 10 31 32255·020004
 1994 11 01 73253.479996
 1994 11 02 88253·750000
 1994 11 03 74254·149994
 1994 11 04 99252·750000
 1994 11 07 30251.839996
 1994 11 08 84252·119995
 1994 11 09 2251·690002
 1994 11 10 55250·589996
 1994 11 11 68249·380005
 1994 11 14 72250.389999
 1994 11 15 80250.860001
 1994 11 16 89250.520004
 1994 11 17 7249·580002
 1994 11 18 4248·580002
 1994 11 21 90246.789993
 1994 11 22 13242.259995
 1994 11 23 89240·610001
 1994 11 25 54242.029999
 1994 11 28 38242·690002
 1994 11 29 65243.690002
 1994 11 30 86244.250000
 1994 12 01 24242.029999
 1994 12 02 56242.809998
 1994 12 05 8242·929993
 1994 12 06 90242·210007
 1994 12 07 38240.169998
 1994 12 08 0236·089996
 1994 12 09 31235·160004
 1994 12 12 20235·490005
 1994 12 13 47235.839996
 1994 12 14 53237·880005
 1994 12 15 45241.199997
 1994 12 16 22241·000000
 1994 12 19 26240.440002
 1994 12 20 21240.610001
 1994 12 21 89243·309998
 1994 12 22 63243.610001
 1994 12 23 76244.729996
 1994 12 27 35245·929993
 1994 12 28 26245.270004
 1994 12 29 39246·889999
 1994 12 30 22250.360001
 1995 01 03  52247.240005
 1995 01 04  43247.649994
 1995 01 05  69247.460007
 1995 01 06  14248.080002
 1995 01 09  54248·369995
 1995 01 10  54248·979996
 1995 01 11  95248.160004
 1995 01 12  28248.270004
 1995 01 13  48249.949997
 1995 01 16  96251.720001
 1995 01 17  89252.919998
 1995 01 18  64252·309998
 1995 01 19  65251·009995
 1995 01 20  33249·639999
 1995 01 23  43248.070007
 1995 01 24  48248.940002
 1995 01 25  61248.800003
 1995 01 26  52248.080002
 1995 01 27  77248.470001
 1995 01 30  30246·559998
 1995 01 31  19246.850006
 1995 02 01  66247.500000
 1995 02 02  35248.619995
 1995 02 03  85250.779999
 1995 02 06  44252·440002
 1995 02 07  12252·970001
 1995 02 08  86253·789993
 1995 02 09  14254.279999
 1995 02 10  70255·419998
 1995 02 13  55255·529999
 1995 02 14  25255·240005
 1995 02 15  42257·470001
 1995 02 16  52255.929993
 1995 02 17  81254·710007
 1995 02 21  70253.860001
 1995 02 22  20253·940002
 1995 02 23  71254.949997
 1995 02 24  4255.470001
 1995 02 27  66253·860001
 1995 02 28  23256.570007
 1995 03 01  35256·049988
 1995 03 02  61256·160004
 1995 03 03  81256.899994
 1995 03 06  51255.809998
 1995 03 07  76254·130005
 1995 03 08  16254·869995
 1995 03 09  11254·789993
 1995 03 10  29256·010010
 1995 03 13  49256.179993
 1995 03 14  56257·260010
 1995 03 15  73257.390015
 1995 03 16  9258.179993
 1995 03 17  36257.320007
 1995 03 20  94257·829987
 1995 03 21  13257.149994
 1995 03 22  65256.790009
 1995 03 23  45257·529999
 1995 03 24  69258.850006
 1995 03 27  99259·850006
 1995 03 28  98260.269989
 1995 03 29  7259.899994
 1995 03 30  42260·279999
 1995 03 31  25260·769989
 1995 04 03  34260.809998
 1995 04 04  78260.750000
 1995 04 05  2261.209991
 1995 04 06  11261.230011
 1995 04 07  22260.019989
 1995 04 10  40261·609985
 1995 04 11  62262·529999
 1995 04 12  1262·959991
 1995 04 13  38263.980011
 1995 04 17  0263.959991
 1995 04 18  59262.799988
 1995 04 19  63260·600006
 1995 04 20  82261.250000
 1995 04 21  89262.510010
 1995 04 24  57263.700012
 1995 04 25  93263.970001
 1995 04 26  81264·890015
 1995 04 27  64265.700012
 1995 04 28  44266.170013
 1995 05 01  9265.940002
 1995 05 02  83265·899994
 1995 05 03  6266.839996
 1995 05 04  31265·660004
 1995 05 05  55265.619995
 1995 05 08  66267·010010
 1995 05 09  23266.559998
 1995 05 10  58267·769989
 1995 05 11  0268·940002
 1995 05 12  28269·850006
 1995 05 15  46270.929993
 1995 05 16  87272.170013
 1995 05 17  39272·790009
 1995 05 18  95270.950012
 1995 05 19  31270.549988
 1995 05 22  6271.579987
 1995 05 23  91272.929993
 1995 05 24  19272·440002
 1995 05 25  61271·959991
 1995 05 26  28270.570007
 1995 05 30  0269·149994
 1995 05 31  74270.250000
 1995 06 01  41271.480011
 1995 06 02  91272·269989
 1995 06 05  35274·220001
 1995 06 06  60274.690002
 1995 06 07  4274.809998
 1995 06 08  57275.730011
 1995 06 09  90275.209991
 1995 06 12  3276.450012
 1995 06 13  5278·230011
 1995 06 14  15278·850006
 1995 06 15  84280.290009
 1995 06 16  53280·809998
 1995 06 19  28282.230011
 1995 06 20  77282·540009
 1995 06 21  61282·750000
 1995 06 22  87284·369995
 1995 06 23  78284.019989
 1995 06 26  81281.309998
 1995 06 27  91280.290009
 1995 06 28  3279·940002
 1995 06 29  87281.079987
 1995 06 30  91283.630005
 1995 07 03  68283·739990
 1995 07 05  28284.769989
 1995 07 06  11286.350006
 1995 07 07  94289.350006
 1995 07 10  11290.670013
 1995 07 11  12291·049988
 1995 07 12  33293·769989
 1995 07 13  2294·670013
 1995 07 14  64294·880005
 1995 07 17  30295·959991
 1995 07 18  59293.589996
 1995 07 19  55287.070007
 1995 07 20  96289·420013
 1995 07 21  83290.529999
 1995 07 24  20293.390015
 1995 07 25  14294·700012
 1995 07 26  1296·100006
 1995 07 27  96298·750000
 1995 07 28  74299.230011
 1995 07 31  69299·720001
 1995 08 01  98298.329987
 1995 08 02  19297.829987
 1995 08 03  1297·369995
 1995 08 04  30298.269989
 1995 08 07  32299.140015
 1995 08 08  29298.809998
 1995 08 09  9299·579987
 1995 08 10  37299.239990
 1995 08 11  72299.079987
 1995 08 14  24300.269989
 1995 08 15  30300·670013
 1995 08 16  53302·350006
 1995 08 17  12303·649994
 1995 08 18  31304.299988
 1995 08 21  18305·480011
 1995 08 22  64304·320007
 1995 08 23  70304·510010
 1995 08 24  1303.720001
 1995 08 25  58304·359985
 1995 08 28  85303·320007
 1995 08 29  92301.500000
 1995 08 30  7303.260010
 1995 08 31  54305.309998
 1995 09 01  53306·170013
 1995 09 05  46308·309998
 1995 09 06  52310·549988
 1995 09 07  39312·130005
 1995 09 08  30314·420013
 1995 09 11  26314.899994
 1995 09 12  59315·559998
 1995 09 13  70315·970001
 1995 09 14  6316.119995
 1995 09 15  52314·290009
 1995 09 18  81313.339996
 1995 09 19  27313.869995
 1995 09 20  92314.809998
 1995 09 21  68313·600006
 1995 09 22  91312.049988
 1995 09 25  18310.160004
 1995 09 26  26308.959991
 1995 09 27  42305·850006
 1995 09 28  91308.459991
 1995 09 29  74310·380005
 1995 10 02  73306·989990
 1995 10 03  70304.000000
 1995 10 04  5300·820007
 1995 10 05  53301·209991
 1995 10 06  18301.820007
 1995 10 09  69296.640015
 1995 10 10  85294·609985
 1995 10 11  34297.910004
 1995 10 12  76300.619995
 1995 10 13  85302·070007
 1995 10 16  5302·200012
 1995 10 17  26302.700012
 1995 10 18  84304.049988
 1995 10 19  86303.420013
 1995 10 20  66302.820007
 1995 10 23  60301·100006
 1995 10 24  4300·850006
 1995 10 25  66297.839996
 1995 10 26  94294·630005
 1995 10 27  92294.549988
 1995 10 30  26296·239990
 1995 10 31  46296.250000
 1995 11 01  38297.700012
 1995 11 02  5300.989990
 1995 11 03  62302.790009
 1995 11 06  68302·720001
 1995 11 07  74301.450012
 1995 11 08  4302·299988
 1995 11 09  49303·959991
 1995 11 10  2304.320007
 1995 11 13  3303·600006
 1995 11 14  21301·519989
 1995 11 15  51301·459991
 1995 11 16  42302.799988
 1995 11 17  50303·839996
 1995 11 20  14302.220001
 1995 11 21  55301.119995
 1995 11 22  7301·239990
 1995 11 24  65302·260010
 1995 11 27  63303·230011
 1995 11 28  75304·619995
 1995 11 29  42306·720001
 1995 11 30  24308.579987
 1995 12 01  75309.739990
 1995 12 04  48312.510010
 1995 12 05  15313.109985
 1995 12 06  27312·670013
 1995 12 07  83310·959991
 1995 12 08  37311·549988
 1995 12 11  21312.070007
 1995 12 12  99311·559998
 1995 12 13  42312.589996
 1995 12 14  30312·529999
 1995 12 15  78310·420013
 1995 12 18  91303.720001
 1995 12 19  34306·000000
 1995 12 20  40308.829987
 1995 12 21  32310.670013
 1995 12 22  78312·309998
 1995 12 26  66312.829987
 1995 12 27  5314·070007
 1995 12 28  51313.989990
 1995 12 29  61315·970001
 1996 01 02 70316.809998
 1996 01 03 87315·209991
 1996 01 04 29310.769989
 1996 01 05 65312.190002
 1996 01 08 2312·390015
 1996 01 09 75307·399994
 1996 01 10 85302·910004
 1996 01 11 41305·720001
 1996 01 12 43305·140015
 1996 01 15 82302·130005
 1996 01 16 63301·750000
 1996 01 17 63302.619995
 1996 01 18 1304.010010
 1996 01 19 45305·279999
 1996 01 22 34307.170013
 1996 01 23 33308·309998
 1996 01 24 7310.429993
 1996 01 25 27310.559998
 1996 01 26 90311·220001
 1996 01 29 75311.820007
 1996 01 30 18313·380005
 1996 01 31 17315·380005
 1996 02 01 51317·320007
 1996 02 02 40317.720001
 1996 02 05 15318·459991
 1996 02 06 26320.149994
 1996 02 07 61319·410004
 1996 02 08 3320·470001
 1996 02 09 6321.119995
 1996 02 12 93321.410004
 1996 02 13 89319·820007
 1996 02 14 65321·070007
 1996 02 15 21320.750000
 1996 02 16 82321.589996
 1996 02 20 30318·910004
 1996 02 21 52321·339996
 1996 02 22 17325.140015
 1996 02 23 79325.760010
 1996 02 26 2325.299988
 1996 02 27 12324·850006
 1996 02 28 76325.260010
 1996 02 29 97324.929993
 1996 03 01 49324·100006
 1996 03 04 23325·559998
 1996 03 05 4326·850006
 1996 03 06 75327·109985
 1996 03 07 42327.420013
 1996 03 08 84319·209991
 1996 03 11 34322·070007
 1996 03 12 76321.019989
 1996 03 13 73323·459991
 1996 03 14 21325.079987
 1996 03 15 22325·079987
 1996 03 18 87328.670013
 1996 03 19 63328.929993
 1996 03 20 84328.339996
 1996 03 21 49328.869995
 1996 03 22 20329.480011
 1996 03 25 54327.720001
 1996 03 26 48327.709991
 1996 03 27 22328·489990
 1996 03 28 15328.820007
 1996 03 29 17330.769989
 1996 04 01 15332.440002
 1996 04 02 73333·230011
 1996 04 03 34334·070007
 1996 04 04 45334.790009
 1996 04 08 8330.709991
 1996 04 09 59332.429993
 1996 04 10 65331·029999
 1996 04 11 58329.470001
 1996 04 12 80331·179993
 1996 04 15 60333.519989
 1996 04 16 21335.570007
 1996 04 17 0334.850006
 1996 04 18 4337·459991
 1996 04 19 84338.510010
 1996 04 22 39340.989990
 1996 04 23 39343·519989
 1996 04 24 82344·640015
 1996 04 25 63346.239990
 1996 04 26 83347.829987
 1996 04 29 71348·220001
 1996 04 30 38348·279999
 1996 05 01 52350·279999
 1996 05 02 40345·940002
 1996 05 03 14346.850006
 1996 05 06 24346·869995
 1996 05 07 34345.660004
 1996 05 08 23345.190002
 1996 05 09 12347·630005
 1996 05 10 15351.149994
 1996 05 13 16354.500000
 1996 05 14 71357·459991
 1996 05 15 34358·109985
 1996 05 16 10358·760010
 1996 05 17 28360.630005
 1996 05 20 45363.070007
 1996 05 21 75363.040009
 1996 05 22 36364·609985
 1996 05 23 27364·390015
 1996 05 24 35364·589996
 1996 05 28 54361·570007
 1996 05 29 42359·109985
 1996 05 30 96360·339996
 1996 05 31 53361·850006
 1996 06 03 15361·440002
 1996 06 04 5362.660004
 1996 06 05 41363·589996
 1996 06 06 36361·190002
 1996 06 07 27358·839996
 1996 06 10 25359·739990
 1996 06 11 93359·410004
 1996 06 12 48359.649994
 1996 06 13 83357·399994
 1996 06 14 26355.079987
 1996 06 17 9353·929993
 1996 06 18 76349·049988
 1996 06 19 4347·200012
 1996 06 20 60344·160004
 1996 06 21 71345·209991
 1996 06 24 34346.820007
 1996 06 25 34344.440002
 1996 06 26 1339.809998
 1996 06 27 86341·950012
 1996 06 28 59346.609985
 1996 07 01 41347.720001
 1996 07 02 51346.940002
 1996 07 03 84344.799988
 1996 07 05 15339.779999
 1996 07 08 20336.679993
 1996 07 09 34336·440002
 1996 07 10 23332·709991
 1996 07 11 88324.579987
 1996 07 12 90323·690002
 1996 07 15 1314·720001
 1996 07 16 85310·119995
 1996 07 17 93318·190002
 1996 07 18 94322·920013
 1996 07 19 27321·540009
 1996 07 22 75317.649994
 1996 07 23 66311.720001
 1996 07 24 3307.769989
 1996 07 25 14311.579987
 1996 07 26 26314.570007
 1996 07 29 71313.119995
 1996 07 30 10313·540009
 1996 07 31 85316·000000
 1996 08 01 94319.420013
 1996 08 02 96324.410004
 1996 08 05 35324.739990
 1996 08 06 91325·299988
 1996 08 07 61327·549988
 1996 08 08 53327.350006
 1996 08 09 21327.440002
 1996 08 12 9327·369995
 1996 08 13 33325.630005
 1996 08 14 81326.720001
 1996 08 15 37327·679993
 1996 08 16 38328·910004
 1996 08 19 43329.339996
 1996 08 20 42329.200012
 1996 08 21 79328·940002
 1996 08 22 3331.410004
 1996 08 23 46331·769989
 1996 08 26 24331·519989
 1996 08 27 64333·750000
 1996 08 28 55335·609985
 1996 08 29 25334.510010
 1996 08 30 41333·880005
 1996 09 03 38333·380005
 1996 09 04 70334·559998
 1996 09 05 86331.589996
 1996 09 06 29334·100006
 1996 09 09 69335.630005
 1996 09 10 48336·279999
 1996 09 11 60336·700012
 1996 09 12 53338.140015
 1996 09 13 51340.790009
 1996 09 16 14342.290009
 1996 09 17 5342.250000
 1996 09 18 99341·579987
 1996 09 19 4341·329987
 1996 09 20 18342.820007
 1996 09 23 2341.589996
 1996 09 24 80342.660004
 1996 09 25 72343·720001
 1996 09 26 37345·000000
 1996 09 27 57345.519989
 1996 09 30 36346.390015
 1996 10 01 23345.329987
 1996 10 02 70348·190002
 1996 10 03 3347·239990
 1996 10 04 28349·299988
 1996 10 07 52348·829987
 1996 10 08 43347.359985
 1996 10 09 96346·100006
 1996 10 10 44346·640015
 1996 10 11 79347·890015
 1996 10 14 5349.000000
 1996 10 15 17349·010010
 1996 10 16 97348.359985
 1996 10 17 46348.200012
 1996 10 18 34347.850006
 1996 10 21 73346·100006
 1996 10 22 26342.820007
 1996 10 23 24342·929993
 1996 10 24 28343.079987
 1996 10 25 97342.970001
 1996 10 28 92340.100006
 1996 10 29 7338·049988
 1996 10 30 14338·179993
 1996 10 31 43340·570007
 1996 11 01 85339.760010
 1996 11 04 13339·910004
 1996 11 05 41339.859985
 1996 11 06 95342.440002
 1996 11 07 16344.290009
 1996 11 08 87344.559998
 1996 11 11 86345.700012
 1996 11 12 59346·130005
 1996 11 13 24346.109985
 1996 11 14 98347.260010
 1996 11 15 48346·519989
 1996 11 18 66345·940002
 1996 11 19 71346.950012
 1996 11 20 40347·529999
 1996 11 21 53347.179993
 1996 11 22 72349·920013
 1996 11 25 46352.290009
 1996 11 26 33351.380005
 1996 11 27 51352·670013
 1996 11 29 61354·109985
 1996 12 02 62355.339996
 1996 12 03 19357·829987
 1996 12 04 18358.100006
 1996 12 05 38359·049988
 1996 12 06 55355·500000
 1996 12 09 69360.489990
 1996 12 10 54361.299988
 1996 12 11 35357·700012
 1996 12 12 90356·380005
 1996 12 13 77354.179993
 1996 12 16 85350·480011
 1996 12 17 8350.130005
 1996 12 18 54353.079987
 1996 12 19 62356·100006
 1996 12 20 60356.709991
 1996 12 23 40355.420013
 1996 12 24 60355·869995
 1996 12 26 67357.720001
 1996 12 27 55359.170013
 1996 12 30 37359·989990
 1996 12 31 45362·609985
 1997 01 02  63358·959991
 1997 01 03  72361·850006
 1997 01 06  30362.309998
 1997 01 07  73364·160004
 1997 01 08  43364.170013
 1997 01 09  34365·589996
 1997 01 10  76366.089996
 1997 01 13  32365.850006
 1997 01 14  26367·519989
 1997 01 15  93367.190002
 1997 01 16  57366·920013
 1997 01 17  35367.880005
 1997 01 20  56369·350006
 1997 01 21  23370.320007
 1997 01 22  80370.649994
 1997 01 23  18370·459991
 1997 01 24  4368·140015
 1997 01 27  26365.519989
 1997 01 28  75366.470001
 1997 01 29  46366.250000
 1997 01 30  62368·290009
 1997 01 31  26369·450012
 1997 02 03  1369·529999
 1997 02 04  6368·320007
 1997 02 05  50365·489990
 1997 02 06  74365·480011
 1997 02 07  37366·750000
 1997 02 10  12364·149994
 1997 02 11  12362.750000
 1997 02 12  46365.399994
 1997 02 13  92368·179993
 1997 02 14  0369.130005
 1997 02 18  17370.049988
 1997 02 19  41370.170013
 1997 02 20  96367·559998
 1997 02 21  34366·369995
 1997 02 24  59366·450012
 1997 02 25  86366·790009
 1997 02 26  7363.850006
 1997 02 27  1361.149994
 1997 02 28  58360.049988
 1997 03 03  30360.489990
 1997 03 04  5361·910004
 1997 03 05  16363.929993
 1997 03 06  58363·799988
 1997 03 07  49365.459991
 1997 03 10  98367·089996
 1997 03 11  14367.869995
 1997 03 12  27364.399994
 1997 03 13  43360.059998
 1997 03 14  18361·040009
 1997 03 17  61357·369995
 1997 03 18  61354·929993
 1997 03 19  38351·790009
 1997 03 20  20352.309998
 1997 03 21  42351.730011
 1997 03 24  77349·480011
 1997 03 25  84350·700012
 1997 03 26  86352.309998
 1997 03 27  72348.950012
 1997 03 31  21342·559998
 1997 04 01  57340.880005
 1997 04 02  24337.790009
 1997 04 03  87336.380005
 1997 04 04  60340.839996
 1997 04 07  56344·910004
 1997 04 08  64345·970001
 1997 04 09  52346·730011
 1997 04 10  91345·160004
 1997 04 11  8339.250000
 1997 04 14  64338·609985
 1997 04 15  53340.779999
 1997 04 16  31340·239990
 1997 04 17  63340.429993
 1997 04 18  5341.739990
 1997 04 21  5338.269989
 1997 04 22  24338·089996
 1997 04 23  95338.399994
 1997 04 24  94338·519989
 1997 04 25  44335.850006
 1997 04 28  41336·100006
 1997 04 29  6340·579987
 1997 04 30  62343.000000
 1997 05 01  33345·660004
 1997 05 02  74353.980011
 1997 05 05  21362·429993
 1997 05 06  66361·730011
 1997 05 07  61360.220001
 1997 05 08  44360·100006
 1997 05 09  90361·420013
 1997 05 12  87363·760010
 1997 05 13  40363.559998
 1997 05 14  94364.480011
 1997 05 15  88365.910004
 1997 05 16  33365·279999
 1997 05 19  8366.570007
 1997 05 20  93368·200012
 1997 05 21  17370.059998
 1997 05 22  35371·459991
 1997 05 23  29375·670013
 1997 05 27  36376·739990
 1997 05 28  1377·790009
 1997 05 29  49378.429993
 1997 05 30  89380·760010
 1997 06 02  42383·519989
 1997 06 03  91383.279999
 1997 06 04  57382·670013
 1997 06 05  2384.989990
 1997 06 06  55387.140015
 1997 06 09  62387·899994
 1997 06 10  66387·309998
 1997 06 11  6387.619995
 1997 06 12  43389.540009
 1997 06 13  15392.070007
 1997 06 16  8392·200012
 1997 06 17  64392.549988
 1997 06 18  2392·459991
 1997 06 19  74396.489990
 1997 06 20  39393·600006
 1997 06 23  63390·820007
 1997 06 24  50393·299988
 1997 06 25  91391.220001
 1997 06 26  40390·269989
 1997 06 27  16392.529999
 1997 06 30  32396.369995
 1997 07 01  41394.130005
 1997 07 02  19394.720001
 1997 07 03  62396·170013
 1997 07 07  16396·260010
 1997 07 08  24398.279999
 1997 07 09  7397.399994
 1997 07 10  63399.149994
 1997 07 11  97402.260010
 1997 07 14  65403.850006
 1997 07 15  60406·390015
 1997 07 16  8410.220001
 1997 07 17  93408·109985
 1997 07 18  15405·890015
 1997 07 21  61403.440002
 1997 07 22  8406.160004
 1997 07 23  50407·640015
 1997 07 24  50408.190002
 1997 07 25  16408.540009
 1997 07 28  2408.679993
 1997 07 29  36409·880005
 1997 07 30  69413·440002
 1997 07 31  56414.480011
 1997 08 01  53414.209991
 1997 08 04  45415·630005
 1997 08 05  98418.320007
 1997 08 06  39420·730011
 1997 08 07  48420·119995
 1997 08 08  96414.190002
 1997 08 11  88412.640015
 1997 08 12  45411·420013
 1997 08 13  1411·640015
 1997 08 14  34411.869995
 1997 08 15  14408.579987
 1997 08 18  82408·730011
 1997 08 19  50413.790009
 1997 08 20  28419.070007
 1997 08 21  76417.040009
 1997 08 22  81415.730011
 1997 08 25  56418.089996
 1997 08 26  71418.309998
 1997 08 27  0420·839996
 1997 08 28  99421·589996
 1997 08 29  9423·429993
 1997 09 02  84428·049988
 1997 09 03  35428·790009
 1997 09 04  17429·709991
 1997 09 05  22433.040009
 1997 09 08  9435·989990
 1997 09 09  58437·750000
 1997 09 10  42436·899994
 1997 09 11  31435·929993
 1997 09 12  17440.089996
 1997 09 15  69440·170013
 1997 09 16  6445.179993
 1997 09 17  0446·149994
 1997 09 18  1446·500000
 1997 09 19  93447·170013
 1997 09 22  65448·980011
 1997 09 23  17449·420013
 1997 09 24  81448.579987
 1997 09 25  81447·920013
 1997 09 26  2448·880005
 1997 09 29  94451.309998
 1997 09 30  1453.820007
 1997 10 01  8454·690002
 1997 10 02  22456.940002
 1997 10 03  70459·519989
 1997 10 06  29461.700012
 1997 10 07  74463.779999
 1997 10 08  57463·660004
 1997 10 09  8464·549988
 1997 10 10  60465.029999
 1997 10 13  5465.209991
 1997 10 14  64463.970001
 1997 10 15  94462.739990
 1997 10 16  14457.160004
 1997 10 17  51449·290009
 1997 10 20  25453·850006
 1997 10 21  44458.929993
 1997 10 22  33458·250000
 1997 10 23  87449.359985
 1997 10 24  46447·529999
 1997 10 27  93420.130005
 1997 10 28  88429·890015
 1997 10 29  15434.869995
 1997 10 30  58428.660004
 1997 10 31  5433·260010
 1997 11 03  73440.980011
 1997 11 04  59442.309998
 1997 11 05  19444·760010
 1997 11 06  68442·829987
 1997 11 07  6435·220001
 1997 11 10  70435.399994
 1997 11 11  11433·429993
 1997 11 12  95423.440002
 1997 11 13  32423·390015
 1997 11 14  22428.410004
 1997 11 17  39435.649994
 1997 11 18  24432·130005
 1997 11 19  20430.690002
 1997 11 20  18435.700012
 1997 11 21  35435.049988
 1997 11 24  17427·829987
 1997 11 25  64426·910004
 1997 11 26  81428.160004
 1997 11 28  56429.920013
 1997 12 01  63434.160004
 1997 12 02  83432.480011
 1997 12 03  62433.809998
 1997 12 04  84434·910004
 1997 12 05  74438.059998
 1997 12 08  22442·029999
 1997 12 09  37438·160004
 1997 12 10  26432·809998
 1997 12 11  88424.700012
 1997 12 12  49422·630005
 1997 12 15  7420·760010
 1997 12 16  12425·339996
 1997 12 17  69426.440002
 1997 12 18  58420.350006
 1997 12 19  95420.029999
 1997 12 22  0422·880005
 1997 12 23  3422.029999
 1997 12 24  70421.040009
 1997 12 26  54421.489990
 1997 12 29  71426.670013
 1997 12 30  4434·010010
 1997 12 31  27437.019989
 1998 01 02 58436.519989
 1998 01 05 32437.059998
 1998 01 06 11433.100006
 1998 01 07 0429.790009
 1998 01 08 7425·709991
 1998 01 09 15412.950012
 1998 01 12 85410.880005
 1998 01 13 82418.440002
 1998 01 14 27421.929993
 1998 01 15 76421.750000
 1998 01 16 14426.250000
 1998 01 20 92431·309998
 1998 01 21 69429.890015
 1998 01 22 96426.200012
 1998 01 23 12424·809998
 1998 01 26 74421.010010
 1998 01 27 8422.529999
 1998 01 28 83428.600006
 1998 01 29 17431.989990
 1998 01 30 99430.049988
 1998 02 02 44434·420013
 1998 02 03 68437·799988
 1998 02 04 90441.839996
 1998 02 05 59444.059998
 1998 02 06 2445·500000
 1998 02 09 8447.279999
 1998 02 10 21451·190002
 1998 02 11 74452.019989
 1998 02 12 34452.399994
 1998 02 13 84454·290009
 1998 02 17 22453.190002
 1998 02 18 88454.690002
 1998 02 19 13454·209991
 1998 02 20 3453·989990
 1998 02 23 31456.290009
 1998 02 24 70454.299988
 1998 02 25 42458.489990
 1998 02 26 97461·540009
 1998 02 27 10461·829987
 1998 03 02 14461.540009
 1998 03 03 45462.420013
 1998 03 04 22462.130005
 1998 03 05 49456.820007
 1998 03 06 40463·720001
 1998 03 09 72461·119995
 1998 03 10 60464·619995
 1998 03 11 59467·119995
 1998 03 12 92467.769989
 1998 03 13 99468·769989
 1998 03 16 17471.760010
 1998 03 17 78471.109985
 1998 03 18 38472·179993
 1998 03 19 27474.299988
 1998 03 20 26474·250000
 1998 03 23 70473·959991
 1998 03 24 73476.260010
 1998 03 25 80477·140015
 1998 03 26 43477.809998
 1998 03 27 22477.149994
 1998 03 30 17476.220001
 1998 03 31 9480.679993
 1998 04 01 49484·929993
 1998 04 02 48486·429993
 1998 04 03 12485.790009
 1998 04 06 90481·880005
 1998 04 07 51475·149994
 1998 04 08 84475.329987
 1998 04 09 29480.040009
 1998 04 13 23479.559998
 1998 04 14 81484.850006
 1998 04 15 95487.119995
 1998 04 16 61484.410004
 1998 04 17 33487.010010
 1998 04 20 95488.809998
 1998 04 21 67491.410004
 1998 04 22 28491.140015
 1998 04 23 70484.950012
 1998 04 24 75480.320007
 1998 04 27 14468·500000
 1998 04 28 73472·540009
 1998 04 29 11476.980011
 1998 04 30 28482·890015
 1998 05 01 73484·940002
 1998 05 04 67485·459991
 1998 05 05 55481·739990
 1998 05 06 86479·369995
 1998 05 07 8475.959991
 1998 05 08 2479.510010
 1998 05 11 28476·899994
 1998 05 12 4476·130005
 1998 05 13 7477·480011
 1998 05 14 99475·549988
 1998 05 15 81472.440002
 1998 05 18 65467·609985
 1998 05 19 82470.859985
 1998 05 20 1468.540009
 1998 05 21 87467·190002
 1998 05 22 75462.989990
 1998 05 26 71455·079987
 1998 05 27 77450.260010
 1998 05 28 49455·809998
 1998 05 29 66456.619995
 1998 06 01 37451.170013
 1998 06 02 22449·700012
 1998 06 03 92449·160004
 1998 06 04 95451·739990
 1998 06 05 68454·239990
 1998 06 08 55456.339996
 1998 06 09 65456.739990
 1998 06 10 43451·079987
 1998 06 11 77444.350006
 1998 06 12 20441.589996
 1998 06 15 44433·859985
 1998 06 16 17438·369995
 1998 06 17 1444·079987
 1998 06 18 85439·790009
 1998 06 19 30438.470001
 1998 06 22 48441·649994
 1998 06 23 5447·420013
 1998 06 24 46451·309998
 1998 06 25 47450·160004
 1998 06 26 93450.269989
 1998 06 29 75453·829987
 1998 06 30 21457·390015
 1998 07 01 48459.850006
 1998 07 02 34458·309998
 1998 07 06 24459·970001
 1998 07 07 54459·040009
 1998 07 08 5459.970001
 1998 07 09 77460·000000
 1998 07 10 90458.429993
 1998 07 13 15458.750000
 1998 07 14 22459·429993
 1998 07 15 54461·980011
 1998 07 16 37463.640015
 1998 07 17 98462·359985
 1998 07 20 21461·920013
 1998 07 21 22456·140015
 1998 07 22 52450·929993
 1998 07 23 22442.329987
 1998 07 24 55438.579987
 1998 07 27 62433·160004
 1998 07 28 48427.540009
 1998 07 29 30426.190002
 1998 07 30 97429.500000
 1998 07 31 82419·750000
 1998 08 03 63413·359985
 1998 08 04 93401.630005
 1998 08 05 50398.690002
 1998 08 06 11406·619995
 1998 08 07 59415·799988
 1998 08 10 4411.640015
 1998 08 11 37400·600006
 1998 08 12 8408·549988
 1998 08 13 25403·829987
 1998 08 14 82402.790009
 1998 08 17 10403.959991
 1998 08 18 54411·290009
 1998 08 19 74405.839996
 1998 08 20 72401·730011
 1998 08 21 44395.640015
 1998 08 24 56393·700012
 1998 08 25 43389.760010
 1998 08 26 43380.420013
 1998 08 27 39366·100006
 1998 08 28 44358.540009
 1998 08 31 96337.950012
 1998 09 01 88346·190002
 1998 09 02 21352.649994
 1998 09 03 76346.290009
 1998 09 04 20347·070007
 1998 09 08 28361.929993
 1998 09 09 40352.690002
 1998 09 10 34344·970001
 1998 09 11 27353·619995
 1998 09 14 5357·720001
 1998 09 15 71357·730011
 1998 09 16 24359.850006
 1998 09 17 57355·290009
 1998 09 18 90363.260010
 1998 09 21 15362.640015
 1998 09 22 77368.239990
 1998 09 23 72376·000000
 1998 09 24 76370·250000
 1998 09 25 98369·019989
 1998 09 28 51368·010010
 1998 09 29 59365·799988
 1998 09 30 83363·589996
 1998 10 01 69350.040009
 1998 10 02 27349.709991
 1998 10 05 33336·799988
 1998 10 06 55332.549988
 1998 10 07 4322·230011
 1998 10 08 11310·279999
 1998 10 09 29318·399994
 1998 10 12 60325.619995
 1998 10 13 3320.329987
 1998 10 14 36324.980011
 1998 10 15 13334·809998
 1998 10 16 93342.869995
 1998 10 19 92352·450012
 1998 10 20 57358·309998
 1998 10 21 70359.940002
 1998 10 22 73366·399994
 1998 10 23 21367·049988
 1998 10 26 57372.070007
 1998 10 27 15371·500000
 1998 10 28 45371·470001
 1998 10 29 66374.480011
 1998 10 30 43378·160004
 1998 11 02 85386.820007
 1998 11 03 77387.559998
 1998 11 04 27392.959991
 1998 11 05 45396.790009
 1998 11 06 43400·320007
 1998 11 09 63398.429993
 1998 11 10 29396.859985
 1998 11 11 20393.470001
 1998 11 12 77392·200012
 1998 11 13 23389.359985
 1998 11 16 23390·420013
 1998 11 17 51389·429993
 1998 11 18 99392.119995
 1998 11 19 1394·369995
 1998 11 20 84394·290009
 1998 11 23 43398·149994
 1998 11 24 49396·600006
 1998 11 25 66399·320007
 1998 11 27 12402·089996
 1998 11 30 29397·750000
 1998 12 01 88398.739990
 1998 12 02 12397·489990
 1998 12 03 34395.000000
 1998 12 04 65398.369995
 1998 12 07 4401·170013
 1998 12 08 58401.480011
 1998 12 09 98401.959991
 1998 12 10 33396.500000
 1998 12 11 11395.369995
 1998 12 14 49387·940002
 1998 12 15 82389·570007
 1998 12 16 39389.850006
 1998 12 17 46393·779999
 1998 12 18 53397.420013
 1998 12 21 84401·829987
 1998 12 22 14400·239990
 1998 12 23 72404·790009
 1998 12 24 65405.559998
 1998 12 28 31408·279999
 1998 12 29 17410.410004
 1998 12 30 77411.910004
 1998 12 31 3421·959991
 1999 01 04  73421.260010
 1999 01 05  27422.089996
 1999 01 06  74427·790009
 1999 01 07  13427·829987
 1999 01 08  85431.230011
 1999 01 11  53433.130005
 1999 01 12  1427·359985
 1999 01 13  62424·859985
 1999 01 14  67420.100006
 1999 01 15  25427.049988
 1999 01 19  21430·890015
 1999 01 20  46430·619995
 1999 01 21  46424.049988
 1999 01 22  0422·440002
 1999 01 25  21422·109985
 1999 01 26  83425·329987
 1999 01 27  71421·119995
 1999 01 28  60423·970001
 1999 01 29  15427·220001
 1999 02 01  17426·079987
 1999 02 02  18421.730011
 1999 02 03  11423·739990
 1999 02 04  40417·790009
 1999 02 05  19412.720001
 1999 02 08  87411·329987
 1999 02 09  86403.130005
 1999 02 10  59397·959991
 1999 02 11  81406·160004
 1999 02 12  4398.440002
 1999 02 16  40396.399994
 1999 02 17  61389.540009
 1999 02 18  22391.089996
 1999 02 19  18392.299988
 1999 02 22  56397.820007
 1999 02 23  58399.010010
 1999 02 24  88395.260010
 1999 02 25  6392·690002
 1999 02 26  39392·260010
 1999 03 01  87394·390015
 1999 03 02  47394.429993
 1999 03 03  68391.950012
 1999 03 04  22394·019989
 1999 03 05  12398.010010
 1999 03 08  94400·059998
 1999 03 09  29399·200012
 1999 03 10  62401·119995
 1999 03 11  21401·079987
 1999 03 12  47398.380005
 1999 03 15  39400·839996
 1999 03 16  39399·170013
 1999 03 17  27398·429993
 1999 03 18  50399.549988
 1999 03 19  75396·579987
 1999 03 22  61393.200012
 1999 03 23  67383·369995
 1999 03 24  74384.399994
 1999 03 25  35392·989990
 1999 03 26  59393.920013
 1999 03 29  5399·760010
 1999 03 30  11398.779999
 1999 03 31  47397·630005
 1999 04 01  90398.739990
 1999 04 05  28402.290009
 1999 04 06  81401·079987
 1999 04 07  59397·769989
 1999 04 08  36399.890015
 1999 04 09  49405.859985
 1999 04 12  28412.320007
 1999 04 13  48417·239990
 1999 04 14  3417.390015
 1999 04 15  6417.769989
 1999 04 16  22421.579987
 1999 04 19  14412.410004
 1999 04 20  22415·339996
 1999 04 21  62426.570007
 1999 04 22  56428.850006
 1999 04 23  83431·730011
 1999 04 26  51434·970001
 1999 04 27  5435.160004
 1999 04 28  50433.529999
 1999 04 29  3432.850006
 1999 04 30  71432.809998
 1999 05 03  48433.279999
 1999 05 04  48432·589996
 1999 05 05  52434.269989
 1999 05 06  88433·380005
 1999 05 07  28436·109985
 1999 05 10  18441.850006
 1999 05 11  30446.809998
 1999 05 12  35449.260010
 1999 05 13  9450.839996
 1999 05 14  56443.130005
 1999 05 17  61441.350006
 1999 05 18  68442.450012
 1999 05 19  78446·140015
 1999 05 20  79448·019989
 1999 05 21  96449·140015
 1999 05 24  68440.390015
 1999 05 25  48434·450012
 1999 05 26  33435.410004
 1999 05 27  11432.920013
 1999 05 28  43438·679993
 1999 06 01  58437·459991
 1999 06 02  86436·739990
 1999 06 03  7435.980011
 1999 06 04  23442·329987
 1999 06 07  70446·649994
 1999 06 08  33443.760010
 1999 06 09  7445·190002
 1999 06 10  66442·269989
 1999 06 11  72438·010010
 1999 06 14  93431·529999
 1999 06 15  63434.010010
 1999 06 16  54441.200012
 1999 06 17  76443·380005
 1999 06 18  10445·049988
 1999 06 21  51449.440002
 1999 06 22  92447·329987
 1999 06 23  22447.040009
 1999 06 24  52443.160004
 1999 06 25  70443.109985
 1999 06 28  12448.609985
 1999 06 29  71454.079987
 1999 06 30  15457.679993
 1999 07 01  46454.420013
 1999 07 02  72456·510010
 1999 07 06  11456.549988
 1999 07 07  17452.690002
 1999 07 08  29454·750000
 1999 07 09  52457·980011
 1999 07 12  56459.299988
 1999 07 13  2458.109985
 1999 07 14  95461.459991
 1999 07 15  60465·799988
 1999 07 16  43465·260010
 1999 07 19  40461.369995
 1999 07 20  44453.549988
 1999 07 21  27454·630005
 1999 07 22  36451.489990
 1999 07 23  25448.380005
 1999 07 26  2442·869995
 1999 07 27  9446·480011
 1999 07 28  22446·609985
 1999 07 29  75441.579987
 1999 07 30  19444.769989
 1999 08 02  89442·630005
 1999 08 03  13436.279999
 1999 08 04  36429·700012
 1999 08 05  70429.750000
 1999 08 06  73428.040009
 1999 08 09  49425.890015
 1999 08 10  75422.820007
 1999 08 11  55428.190002
 1999 08 12  92428.820007
 1999 08 13  91434.049988
 1999 08 16  88433·820007
 1999 08 17  1436.000000
 1999 08 18  3433·100006
 1999 08 19  28432.769989
 1999 08 20  94434.380005
 1999 08 23  57437.250000
 1999 08 24  88437.119995
 1999 08 25  72437.859985
 1999 08 26  36436·019989
 1999 08 27  99432.450012
 1999 08 30  54427.359985
 1999 08 31  62427·829987
 1999 09 01  83430.989990
 1999 09 02  28427·420013
 1999 09 03  32435.970001
 1999 09 07  60438·239990
 1999 09 08  31435.899994
 1999 09 09  68437.769989
 1999 09 10  79441·190002
 1999 09 13  55439.649994
 1999 09 14  97438·239990
 1999 09 15  70436·329987
 1999 09 16  76430·250000
 1999 09 17  58434·450012
 1999 09 20  27433.200012
 1999 09 21  9426.500000
 1999 09 22  30427.529999
 1999 09 23  9420.209991
 1999 09 24  88417·089996
 1999 09 27  87421.859985
 1999 09 28  73418.489990
 1999 09 29  69421.519989
 1999 09 30  77427·299988
 1999 10 01  27423.529999
 1999 10 04  61426.609985
 1999 10 05  27426.010010
 1999 10 06  10429.760010
 1999 10 07  81428.109985
 1999 10 08  76427·709991
 1999 10 11  96430·190002
 1999 10 12  34424.679993
 1999 10 13  25419.320007
 1999 10 14  25419.309998
 1999 10 15  14414.700012
 1999 10 18  16408·899994
 1999 10 19  57410.929993
 1999 10 20  39413·940002
 1999 10 21  43414·269989
 1999 10 22  51418.690002
 1999 10 25  4417.760010
 1999 10 26  75415·790009
 1999 10 27  71416·769989
 1999 10 28  58422·809998
 1999 10 29  17428.640015
 1999 11 01  15431.820007
 1999 11 02  11432.390015
 1999 11 03  82438·459991
 1999 11 04  70439.899994
 1999 11 05  65442·410004
 1999 11 08  2445.070007
 1999 11 09  91446·279999
 1999 11 10  64448·720001
 1999 11 11  56447.489990
 1999 11 12  6449·690002
 1999 11 15  79452·970001
 1999 11 16  24456.880005
 1999 11 17  46457·070007
 1999 11 18  10462·040009
 1999 11 19  66461·269989
 1999 11 22  1460.769989
 1999 11 23  17454·450012
 1999 11 24  29455·929993
 1999 11 26  96458.940002
 1999 11 29  70456.950012
 1999 11 30  73454.079987
 1999 12 01  99453·670013
 1999 12 02  38460.440002
 1999 12 03  32464·579987
 1999 12 06  49465·750000
 1999 12 07  83465.700012
 1999 12 08  86468.839996
 1999 12 09  12464·899994
 1999 12 10  99466.709991
 1999 12 13  70470·380005
 1999 12 14  59462.750000
 1999 12 15  59461.320007
 1999 12 16  6465.260010
 1999 12 17  73466·209991
 1999 12 20  1467.190002
 1999 12 21  51475·790009
 1999 12 22  76477.940002
 1999 12 23  29482·429993
 1999 12 27  82484·459991
 1999 12 28  87488.480011
 1999 12 29  42497.010010
 1999 12 30  1496·589996
 1999 12 31  96504·750000
 2000 01 03 92496.420013
 2000 01 04 58478.380005
 2000 01 05 76478.829987
 2000 01 06 61475.339996
 2000 01 07 17488·309998
 2000 01 10 8501·890015
 2000 01 11 69492.609985
 2000 01 12 23490.040009
 2000 01 13 37501·190002
 2000 01 14 98507.559998
 2000 01 18 17513·460022
 2000 01 19 49520·020020
 2000 01 20 53527·280029
 2000 01 21 60533.940002
 2000 01 24 82522.950012
 2000 01 25 35521.590027
 2000 01 26 89521.039978
 2000 01 27 50517·020020
 2000 01 28 53504·619995
 2000 01 31 99496·230011
 2000 02 01 98503·750000
 2000 02 02 49509·890015
 2000 02 03 43521.630005
 2000 02 04 85525.520020
 2000 02 07 53532·390015
 2000 02 08 65537·489990
 2000 02 09 88536.000000
 2000 02 10 64542.210022
 2000 02 11 55537·099976
 2000 02 14 29539.940002
 2000 02 15 54540.239990
 2000 02 16 28547.760010
 2000 02 17 30558·419983
 2000 02 18 97545.679993
 2000 02 22 26540.950012
 2000 02 23 96549.909973
 2000 02 24 28554·039978
 2000 02 25 52556·739990
 2000 02 28 18557.679993
 2000 02 29 14577·710022
 2000 03 01 24588·349976
 2000 03 02 0584.039978
 2000 03 03 68597·880005
 2000 03 06 50601.640015
 2000 03 07 19595·469971
 2000 03 08 73594.679993
 2000 03 09 39606·049988
 2000 03 10 99603·809998
 2000 03 13 38590·140015
 2000 03 14 27572.989990
 2000 03 15 19558.869995
 2000 03 16 79574.239990
 2000 03 17 32574·770020
 2000 03 20 44549·200012
 2000 03 21 20552.789978
 2000 03 22 34571.190002
 2000 03 23 75573·789978
 2000 03 24 30574.010010
 2000 03 27 81573.650024
 2000 03 28 34559·039978
 2000 03 29 69543·000000
 2000 03 30 18531.570007
 2000 03 31 65539.090027
 2000 04 03 73516.039978
 2000 04 04 39506·119995
 2000 04 05 63518·039978
 2000 04 06 58532·500000
 2000 04 07 71542·989990
 2000 04 10 35518·659973
 2000 04 11 48510.130005
 2000 04 12 75493.440002
 2000 04 13 70489.220001
 2000 04 14 32453·720001
 2000 04 17 79459·260010
 2000 04 18 53486·089996
 2000 04 19 41486·230011
 2000 04 20 31481·839996
 2000 04 24 88468.540009
 2000 04 25 55489·029999
 2000 04 26 77484.239990
 2000 04 27 57494.579987
 2000 04 28 31506·250000
 2000 05 01 68518·929993
 2000 05 02 98505.350006
 2000 05 03 61495·559998
 2000 05 04 91501.910004
 2000 05 05 7512·840027
 2000 05 08 47500·079987
 2000 05 09 19490·859985
 2000 05 10 73474.279999
 2000 05 11 8489.390015
 2000 05 12 94490·940002
 2000 05 15 29497·809998
 2000 05 16 9505.980011
 2000 05 17 34499·660004
 2000 05 18 34490.950012
 2000 05 19 19479.700012
 2000 05 22 56471·670013
 2000 05 23 74459.010010
 2000 05 24 84461·739990
 2000 05 25 37456.170013
 2000 05 26 96457·369995
 2000 05 30 40476.700012
 2000 05 31 90476·179993
 2000 06 01 60492.470001
 2000 06 02 35513·030029
 2000 06 05 71513.299988
 2000 06 06 20511·649994
 2000 06 07 89516.539978
 2000 06 08 5514·539978
 2000 06 09 28523.059998
 2000 06 12 69508·510010
 2000 06 13 47513.750000
 2000 06 14 63509.670013
 2000 06 15 1512·250000
 2000 06 16 56513·739990
 2000 06 19 87522.789978
 2000 06 20 90525.690002
 2000 06 21 1527.609985
 2000 06 22 24515.010010
 2000 06 23 82510·410004
 2000 06 26 92516·359985
 2000 06 27 67508·079987
 2000 06 28 44520.989990
 2000 06 29 35512·580017
 2000 06 30 2517.229980
 2000 07 03 62524.039978
 2000 07 05 9518·250000
 2000 07 06 69523·320007
 2000 07 07 76528·219971
 2000 07 10 73530.830017
 2000 07 11 38529·739990
 2000 07 12 35540.250000
 2000 07 13 96542.760010
 2000 07 14 14542.630005
 2000 07 17 75545·179993
 2000 07 18 10536·280029
 2000 07 19 68527.859985
 2000 07 20 22534·750000
 2000 07 21 90522.700012
 2000 07 24 92514·250000
 2000 07 25 24514.330017
 2000 07 26 60513·809998
 2000 07 27 76501·609985
 2000 07 28 8490.220001
 2000 07 31 21500·640015
 2000 08 01 16497·769989
 2000 08 02 54500.220001
 2000 08 03 8499.450012
 2000 08 04 40503·630005
 2000 08 07 3509·869995
 2000 08 08 66508.720001
 2000 08 09 67507.500000
 2000 08 10 88501.649994
 2000 08 11 59510.269989
 2000 08 14 83514·479980
 2000 08 15 86509.929993
 2000 08 16 97512.739990
 2000 08 17 47516·460022
 2000 08 18 98515·510010
 2000 08 21 90516·450012
 2000 08 22 23517·460022
 2000 08 23 55517.880005
 2000 08 24 30523·299988
 2000 08 25 29525·109985
 2000 08 28 48526.479980
 2000 08 29 95529·630005
 2000 08 30 24532·330017
 2000 08 31 80537.890015
 2000 09 01 78541·909973
 2000 09 05 6539·020020
 2000 09 06 49536·320007
 2000 09 07 41542.820007
 2000 09 08 45535·700012
 2000 09 11 50533.619995
 2000 09 12 98532·429993
 2000 09 13 39534.000000
 2000 09 14 6539·210022
 2000 09 15 15530.880005
 2000 09 18 91516·679993
 2000 09 19 25523.309998
 2000 09 20 43521.429993
 2000 09 21 14514·359985
 2000 09 22 73518.820007
 2000 09 25 72515.380005
 2000 09 26 62509·899994
 2000 09 27 85508·130005
 2000 09 28 11523.739990
 2000 09 29 83521.369995
 2000 10 02 94511.670013
 2000 10 03 91504·670013
 2000 10 04 2507·489990
 2000 10 05 82502.670013
 2000 10 06 97491·019989
 2000 10 09 20489·529999
 2000 10 10 62481·630005
 2000 10 11 19474.739990
 2000 10 12 51462·970001
 2000 10 13 85480·390015
 2000 10 16 38481.750000
 2000 10 17 70470·880005
 2000 10 18 65466·209991
 2000 10 19 23481·299988
 2000 10 20 97487·450012
 2000 10 23 36489·959991
 2000 10 24 68487·869995
 2000 10 25 98475.209991
 2000 10 26 34479.760010
 2000 10 27 42479.850006
 2000 10 30 19482·720001
 2000 10 31 97497.679993
 2000 11 01 68495.179993
 2000 11 02 37506·970001
 2000 11 03 98507.750000
 2000 11 06 33503.959991
 2000 11 07 44506.010010
 2000 11 08 99500·679993
 2000 11 09 12495.329987
 2000 11 10 44480·899994
 2000 11 13 29476·549988
 2000 11 14 26486.910004
 2000 11 15 93491·790009
 2000 11 16 94481·640015
 2000 11 17 20482.609985
 2000 11 20 44470.239990
 2000 11 21 97466.790009
 2000 11 22 69457.899994
 2000 11 24 34471·869995
 2000 11 27 4471.700012
 2000 11 28 7459.019989
 2000 11 29 83454·600006
 2000 11 30 16445·940002
 2000 12 01 82456.839996
 2000 12 04 28450·390015
 2000 12 05 74471.170013
 2000 12 06 34463.540009
 2000 12 07 77461·100006
 2000 12 08 93479·070007
 2000 12 11 4487.230011
 2000 12 12 84477·760010
 2000 12 13 14469.910004
 2000 12 14 58461·820007
 2000 12 15 62458.029999
 2000 12 18 84463·250000
 2000 12 19 46458·779999
 2000 12 20 4443.799988
 2000 12 21 60447.029999
 2000 12 22 79462·989990
 2000 12 26 45466.630005
 2000 12 27 39479.299988
 2000 12 28 36494.029999
 2000 12 29 37483.529999
 2001 01 02  14462·489990
 2001 01 03  94484.390015
 2001 01 04  54477·200012
 2001 01 05  52463·140015
 2001 01 08  77461.640015
 2001 01 09  25463.950012
 2001 01 10  1475.450012
 2001 01 11  45483·859985
 2001 01 12  86485·750000
 2001 01 16  15493.279999
 2001 01 17  89493·459991
 2001 01 18  58494·630005
 2001 01 19  14488·089996
 2001 01 22  69490·149994
 2001 01 23  57502·059998
 2001 01 24  61502.250000
 2001 01 25  63499·000000
 2001 01 26  20498·679993
 2001 01 29  69507.910004
 2001 01 30  49511.660004
 2001 01 31  58508·339996
 2001 02 01  24508·940002
 2001 02 02  10501·500000
 2001 02 05  40500.739990
 2001 02 06  49505·760010
 2001 02 07  63507.079987
 2001 02 08  95502·890015
 2001 02 09  78497.049988
 2001 02 12  13505·350006
 2001 02 13  43502·570007
 2001 02 14  62503.489990
 2001 02 15  34508·850006
 2001 02 16  48499·279999
 2001 02 20  97491.140015
 2001 02 21  73483.510010
 2001 02 22  99477.260010
 2001 02 23  81477.450012
 2001 02 26  80488·309998
 2001 02 27  16478.750000
 2001 02 28  95474.369995
 2001 03 01  62473.299988
 2001 03 02  74476·880005
 2001 03 05  4475.790009
 2001 03 06  65481·130005
 2001 03 07  67484.839996
 2001 03 08  87481·489990
 2001 03 09  74473.649994
 2001 03 12  78458·399994
 2001 03 13  95462.260010
 2001 03 14  49453.690002
 2001 03 15  91452.160004
 2001 03 16  28441·799988
 2001 03 19  72451·269989
 2001 03 20  17444.480011
 2001 03 21  42435.739990
 2001 03 22  35432.799988
 2001 03 23  49443.269989
 2001 03 26  73447.380005
 2001 03 27  39452·880005
 2001 03 28  43442.200012
 2001 03 29  1441.529999
 2001 03 30  24450·529999
 2001 04 02  20439.760010
 2001 04 03  20426.959991
 2001 04 04  28425·739990
 2001 04 05  1444·730011
 2001 04 06  49434·660004
 2001 04 09  61441·670013
 2001 04 10  56451.839996
 2001 04 11  61449.250000
 2001 04 12  14455·019989
 2001 04 16  85450·899994
 2001 04 17  35455.579987
 2001 04 18  86466.510010
 2001 04 19  26472.399994
 2001 04 20  36466·709991
 2001 04 23  40461·070007
 2001 04 24  81462·350006
 2001 04 25  25472.739990
 2001 04 26  84477·559998
 2001 04 27  73483.970001
 2001 04 30  79485.320007
 2001 05 01  72490.470001
 2001 05 02  22491·640015
 2001 05 03  57485.649994
 2001 05 04  37492.890015
 2001 05 07  56489.640015
 2001 05 08  70491·769989
 2001 05 09  44490.179993
 2001 05 10  36490·579987
 2001 05 11  91487·359985
 2001 05 14  71486.640015
 2001 05 15  10489.630005
 2001 05 16  82497·209991
 2001 05 17  12504·760010
 2001 05 18  96506·279999
 2001 05 21  53515·909973
 2001 05 22  8517·229980
 2001 05 23  84507·359985
 2001 05 24  37510.399994
 2001 05 25  1508·619995
 2001 05 29  70502·369995
 2001 05 30  95493·959991
 2001 05 31  14496.500000
 2001 06 01  3501·720001
 2001 06 04  49507.320007
 2001 06 05  57516.479980
 2001 06 06  72512.580017
 2001 06 07  34514.770020
 2001 06 08  53511·640015
 2001 06 11  8506·929993
 2001 06 12  80506·929993
 2001 06 13  96505·119995
 2001 06 14  12495.380005
 2001 06 15  11495.130005
 2001 06 18  30490.529999
 2001 06 19  13488·730011
 2001 06 20  84495·859985
 2001 06 21  54497.820007
 2001 06 22  44488·649994
 2001 06 25  35484·190002
 2001 06 26  50490.820007
 2001 06 27  50495·579987
 2001 06 28  64502.989990
 2001 06 29  39512.640015
 2001 07 02  17498.390015
 2001 07 03  37496·829987
 2001 07 05  61492.730011
 2001 07 06  25483.260010
 2001 07 09  17485·980011
 2001 07 10  78478·140015
 2001 07 11  27475·829987
 2001 07 12  17489.040009
 2001 07 13  5490·709991
 2001 07 16  60483·799988
 2001 07 17  83490.570007
 2001 07 18  67483.619995
 2001 07 19  65487·540009
 2001 07 20  96487.929993
 2001 07 23  73482·700012
 2001 07 24  49474·260010
 2001 07 25  1476·989990
 2001 07 26  25485.070007
 2001 07 27  64485·010010
 2001 07 30  65484·709991
 2001 07 31  47484·779999
 2001 08 01  9489.239990
 2001 08 02  53488·989990
 2001 08 03  39487·149994
 2001 08 06  58480.959991
 2001 08 07  36480·329987
 2001 08 08  57472.619995
 2001 08 09  22474.170013
 2001 08 10  17475.519989
 2001 08 13  19477.600006
 2001 08 14  22480·190002
 2001 08 15  90478.950012
 2001 08 16  29481·679993
 2001 08 17  95475.649994
 2001 08 20  15478.869995
 2001 08 21  42472·239990
 2001 08 22  27477.179993
 2001 08 23  29473·420013
 2001 08 24  32480·809998
 2001 08 27  4478·929993
 2001 08 28  68474.200012
 2001 08 29  7473.339996
 2001 08 30  92468·059998
 2001 08 31  26468.559998
 2001 09 04  32466.959991
 2001 09 05  43462·510010
 2001 09 06  37453·390015
 2001 09 07  85445.190002
 2001 09 10  27440·730011
 2001 09 17  74417·670013
 2001 09 18  39411·660004
 2001 09 19  80403.200012
 2001 09 20  83387·649994
 2001 09 21  64378.890015
 2001 09 24  90393·790009
 2001 09 25  36396.179993
 2001 09 26  59389·790009
 2001 09 27  0392.959991
 2001 09 28  10404.869995
 2001 10 01  5397.600006
 2001 10 02  35401·790009
 2001 10 03  95413.220001
 2001 10 04  44417·040009
 2001 10 05  61414.970001
 2001 10 08  18412·179993
 2001 10 09  87408·679993
 2001 10 10  60421·660004
 2001 10 11  4431.040009
 2001 10 12  40428·589996
 2001 10 15  39430.089996
 2001 10 16  52434.529999
 2001 10 17  61424.489990
 2001 10 18  57421.059998
 2001 10 19  38425·700012
 2001 10 22  39430·500000
 2001 10 23  82427·369995
 2001 10 24  51427.649994
 2001 10 25  99435·959991
 2001 10 26  67438·649994
 2001 10 29  41429·410004
 2001 10 30  29422.829987
 2001 10 31  57428·170013
 2001 11 01  3434.880005
 2001 11 02  40433.070007
 2001 11 05  22437·540009
 2001 11 06  78442·779999
 2001 11 07  42440.799988
 2001 11 08  4439.059998
 2001 11 09  87438.100006
 2001 11 12  47440.480011
 2001 11 13  3448·339996
 2001 11 14  83452·820007
 2001 11 15  5449.390015
 2001 11 16  79451.309998
 2001 11 19  30457·709991
 2001 11 20  52453·899994
 2001 11 21  84452·309998
 2001 11 23  11458·420013
 2001 11 26  93461·220001
 2001 11 27  13460.709991
 2001 11 28  54453·700012
 2001 11 29  6463·329987
 2001 11 30  85460·779999
 2001 12 03  89457·029999
 2001 12 04  73467.839996
 2001 12 05  52479·420013
 2001 12 06  26482·230011
 2001 12 07  33481.209991
 2001 12 10  22474·179993
 2001 12 11  62474·769989
 2001 12 12  60475·309998
 2001 12 13  18468.670013
 2001 12 14  8471·290009
 2001 12 17  74479·940002
 2001 12 18  56485·489990
 2001 12 19  46482.070007
 2001 12 20  62474.079987
 2001 12 21  50484·019989
 2001 12 24  8485·809998
 2001 12 26  42490.190002
 2001 12 27  42492.619995
 2001 12 28  78493·619995
 2001 12 31  35488·500000
 2002 01 02 57487.190002
 2002 01 03 28495.510010
 2002 01 04 72499.299988
 2002 01 07 81493·179993
 2002 01 08 65497·899994
 2002 01 09 27494.739990
 2002 01 10 69495·309998
 2002 01 11 16489.940002
 2002 01 14 67483.010010
 2002 01 15 71485.000000
 2002 01 16 32476.420013
 2002 01 17 34482·390015
 2002 01 18 88474·369995
 2002 01 22 17469.429993
 2002 01 23 50477·450012
 2002 01 24 53479·730011
 2002 01 25 79479.350006
 2002 01 28 46481.279999
 2002 01 29 34473.980011
 2002 01 30 18479.720001
 2002 01 31 16483.100006
 2002 02 01 65480.040009
 2002 02 04 23470.089996
 2002 02 05 99468·820007
 2002 02 06 98462·410004
 2002 02 07 5458.399994
 2002 02 08 80466.670013
 2002 02 11 88471.320007
 2002 02 12 51472.010010
 2002 02 13 23476·329987
 2002 02 14 92470.750000
 2002 02 15 6469.250000
 2002 02 19 26459.980011
 2002 02 20 2467·250000
 2002 02 21 73458.440002
 2002 02 22 97465.070007
 2002 02 25 98468.190002
 2002 02 26 47471·290009
 2002 02 27 60472·609985
 2002 02 28 29469.359985
 2002 03 01 66478.339996
 2002 03 04 89488.000000
 2002 03 05 17487.589996
 2002 03 06 96494·799988
 2002 03 07 58494.920013
 2002 03 08 87499.850006
 2002 03 11 30500.750000
 2002 03 12 19498.899994
 2002 03 13 22495·450012
 2002 03 14 21497·760010
 2002 03 15 14499.119995
 2002 03 18 41502.799988
 2002 03 19 34504.730011
 2002 03 20 98499·040009
 2002 03 21 6505·440002
 2002 03 22 31502·390015
 2002 03 25 96496.390015
 2002 03 26 49501.660004
 2002 03 27 68505.850006
 2002 03 28 83506.459991
 2002 04 01 31504.500000
 2002 04 02 32500·489990
 2002 04 03 89496.600006
 2002 04 04 17498·369995
 2002 04 05 91497·760010
 2002 04 08 28503.010010
 2002 04 09 82503.010010
 2002 04 10 76511·299988
 2002 04 11 51503.730011
 2002 04 12 43515.460022
 2002 04 15 84512.739990
 2002 04 16 30522.950012
 2002 04 17 12518.770020
 2002 04 18 10518.570007
 2002 04 19 59517·400024
 2002 04 22 74510.929993
 2002 04 23 98510.290009
 2002 04 24 84507.320007
 2002 04 25 94508·850006
 2002 04 26 25501.500000
 2002 04 29 60500·540009
 2002 04 30 48510·670013
 2002 05 01 2510·829987
 2002 05 02 28513.369995
 2002 05 03 74512.320007
 2002 05 06 8502·910004
 2002 05 07 21498.980011
 2002 05 08 52509·750000
 2002 05 09 39501·390015
 2002 05 10 96492.730011
 2002 05 13 15499.720001
 2002 05 14 93511·720001
 2002 05 15 82513·539978
 2002 05 16 68507·399994
 2002 05 17 70508.940002
 2002 05 20 67503.170013
 2002 05 21 52495.459991
 2002 05 22 6493·910004
 2002 05 23 99501.239990
 2002 05 24 21493.640015
 2002 05 28 26492.410004
 2002 05 29 17487·600006
 2002 05 30 42487·829987
 2002 05 31 22487·470001
 2002 06 03 3474·390015
 2002 06 04 32473·760010
 2002 06 05 60475·040009
 2002 06 06 65465·290009
 2002 06 07 9470.510010
 2002 06 10 8469·290009
 2002 06 11 41462·779999
 2002 06 12 70462.989990
 2002 06 13 94455·980011
 2002 06 14 27459·070007
 2002 06 17 99470.739990
 2002 06 18 79469.709991
 2002 06 19 33462.920013
 2002 06 20 95460.250000
 2002 06 21 71461.070007
 2002 06 24 64459·089996
 2002 06 25 28452.450012
 2002 06 26 44452·970001
 2002 06 27 19458·720001
 2002 06 28 16462.640015
 2002 07 01 3447·730011
 2002 07 02 31432·839996
 2002 07 03 33429·470001
 2002 07 05 57440.920013
 2002 07 08 9433.609985
 2002 07 09 36429·250000
 2002 07 10 25419·779999
 2002 07 11 29416.679993
 2002 07 12 21413·279999
 2002 07 15 68409·079987
 2002 07 16 32407·269989
 2002 07 17 3409·690002
 2002 07 18 40396.709991
 2002 07 19 56386.200012
 2002 07 22 19379.649994
 2002 07 23 71363·989990
 2002 07 24 90378.559998
 2002 07 25 59378.109985
 2002 07 26 71382.260010
 2002 07 29 54400.809998
 2002 07 30 23400.910004
 2002 07 31 58392·420013
 2002 08 01 3389.209991
 2002 08 02 95376·450012
 2002 08 05 14367·119995
 2002 08 06 59380.790009
 2002 08 07 53383·470001
 2002 08 08 64389.839996
 2002 08 09 63388.450012
 2002 08 12 94388.559998
 2002 08 13 82377.760010
 2002 08 14 55389.410004
 2002 08 15 95390.730011
 2002 08 16 20395.970001
 2002 08 19 80401.290009
 2002 08 20 86397.839996
 2002 08 21 61406·790009
 2002 08 22 18409·670013
 2002 08 23 59400·130005
 2002 08 26 2407·730011
 2002 08 27 37397·450012
 2002 08 28 95389·380005
 2002 08 29 56394·399994
 2002 08 30 73390·959991
 2002 09 03 22379·130005
 2002 09 04 83389·750000
 2002 09 05 36381.059998
 2002 09 06 92391.570007
 2002 09 09 43392·470001
 2002 09 10 37394·160004
 2002 09 11 85393·369995
 2002 09 12 78386.269989
 2002 09 13 48389.989990
 2002 09 16 41386.130005
 2002 09 17 16379·309998
 2002 09 18 76376.750000
 2002 09 19 15365·540009
 2002 09 20 0367·279999
 2002 09 23 68358.679993
 2002 09 24 54356.579987
 2002 09 25 43365.140015
 2002 09 26 47370·690002
 2002 09 27 3361.779999
 2002 09 30 7362.269989
 2002 10 01 58368·089996
 2002 10 02 37360.220001
 2002 10 03 10356.850006
 2002 10 04 55347·980011
 2002 10 07 9338·290009
 2002 10 08 52340·320007
 2002 10 09 1327·040009
 2002 10 10 40336.179993
 2002 10 11 74344.929993
 2002 10 14 0346·529999
 2002 10 15 13360·519989
 2002 10 16 33350·850006
 2002 10 17 50362·570007
 2002 10 18 11363.369995
 2002 10 21 11368.630005
 2002 10 22 27362·660004
 2002 10 23 66368.950012
 2002 10 24 42366.019989
 2002 10 25 81372·640015
 2002 10 28 41369·010010
 2002 10 29 69368.630005
 2002 10 30 76374·170013
 2002 10 31 37373.500000
 2002 11 01 20383·450012
 2002 11 04 37386·970001
 2002 11 05 18386.070007
 2002 11 06 17392·730011
 2002 11 07 34383·149994
 2002 11 08 69379.000000
 2002 11 11 1369·140015
 2002 11 12 83374·690002
 2002 11 13 75376·109985
 2002 11 14 91386.239990
 2002 11 15 80385·920013
 2002 11 18 23382.579987
 2002 11 19 63379.570007
 2002 11 20 53388·589996
 2002 11 21 38397.679993
 2002 11 22 51400·000000
 2002 11 25 42404·850006
 2002 11 26 31398·320007
 2002 11 27 81410·239990
 2002 11 29 4406·350006
 2002 12 02 82408·540009
 2002 12 03 24400·829987
 2002 12 04 41397·529999
 2002 12 05 44394.450012
 2002 12 06 76396·720001
 2002 12 09 59386.290009
 2002 12 10 74393·470001
 2002 12 11 61393·880005
 2002 12 12 44395.359985
 2002 12 13 86387·980011
 2002 12 16 63394.899994
 2002 12 17 66391·250000
 2002 12 18 30383·929993
 2002 12 19 80383·410004
 2002 12 20 13386.880005
 2002 12 23 99389·730011
 2002 12 24 2388·119995
 2002 12 26 41389·399994
 2002 12 27 57384·160004
 2002 12 30 20382·230011
 2002 12 31 56383·089996
 2003 01 02  95392.579987
 2003 01 03  51390.309998
 2003 01 06  20397·000000
 2003 01 07  10393·950012
 2003 01 08  93389.070007
 2003 01 09  76395·940002
 2003 01 10  9396.440002
 2003 01 13  9396·179993
 2003 01 14  9398.450012
 2003 01 15  40395.529999
 2003 01 16  27394.880005
 2003 01 17  20388.100006
 2003 01 21  44383·170013
 2003 01 22  73380.529999
 2003 01 23  36383·709991
 2003 01 24  40375·059998
 2003 01 27  24368·579987
 2003 01 28  33373·170013
 2003 01 29  24374.839996
 2003 01 30  86367·619995
 2003 01 31  98372·170013
 2003 02 03  2370.250000
 2003 02 04  4368.720001
 2003 02 05  4366.989990
 2003 02 06  43364·739990
 2003 02 07  85358.779999
 2003 02 10  14362·100006
 2003 02 11  61359.959991
 2003 02 12  59355.380005
 2003 02 13  15354.769989
 2003 02 14  16358·500000
 2003 02 18  52364·529999
 2003 02 19  70360.279999
 2003 02 20  48359·739990
 2003 02 21  99364·359985
 2003 02 24  97358·220001
 2003 02 25  28361·200012
 2003 02 26  66357.970001
 2003 02 27  76361.429993
 2003 02 28  40360·519989
 2003 03 03  8359·309998
 2003 03 04  75356.510010
 2003 03 05  84356.540009
 2003 03 06  49353.839996
 2003 03 07  9354.179993
 2003 03 10  7348·010010
 2003 03 11  86347·029999
 2003 03 12  18345.940002
 2003 03 13  59355·440002
 2003 03 14  19354.390015
 2003 03 17  70365·399994
 2003 03 18  68368·000000
 2003 03 19  6368·510010
 2003 03 20  93370.489990
 2003 03 21  50376·230011
 2003 03 24  42367·250000
 2003 03 25  27371.790009
 2003 03 26  34368·179993
 2003 03 27  62369.500000
 2003 03 28  9368·700012
 2003 03 31  22364·540009
 2003 04 01  75368.690002
 2003 04 02  70376·299988
 2003 04 03  63375·220001
 2003 04 04  15373·279999
 2003 04 07  72376.570007
 2003 04 08  62374·660004
 2003 04 09  24372.279999
 2003 04 10  59372.690002
 2003 04 11  8371.299988
 2003 04 14  50377·609985
 2003 04 15  35379·600006
 2003 04 16  27377·730011
 2003 04 17  87383·700012
 2003 04 21  73385.299988
 2003 04 22  66391.160004
 2003 04 23  20394·970001
 2003 04 24  43392.269989
 2003 04 25  94388·500000
 2003 04 28  11395.200012
 2003 04 29  65395.779999
 2003 04 30  32398.679993
 2003 05 01  0398·829987
 2003 05 02  89407.670013
 2003 05 05  10409.799988
 2003 05 06  35412.750000
 2003 05 07  3410.230011
 2003 05 08  44407.679993
 2003 05 09  32413.529999
 2003 05 12  60418.200012
 2003 05 13  43419·230011
 2003 05 14  46419.440002
 2003 05 15  31422·049988
 2003 05 16  37414·690002
 2003 05 19  82408.320007
 2003 05 20  88409·029999
 2003 05 21  32410·730011
 2003 05 22  24415.089996
 2003 05 23  8418.399994
 2003 05 27  89427.709991
 2003 05 28  85430.480011
 2003 05 29  1432.640015
 2003 05 30  33441·000000
 2003 06 02  95442.630005
 2003 06 03  67443.869995
 2003 06 04  77451·230011
 2003 06 05  96456·690002
 2003 06 06  73453.940002
 2003 06 09  77444.790009
 2003 06 10  81450·959991
 2003 06 11  60455·500000
 2003 06 12  18456.739990
 2003 06 13  41449.709991
 2003 06 16  72457.470001
 2003 06 17  12458·010010
 2003 06 18  50457.510010
 2003 06 19  9450.329987
 2003 06 20  30449·559998
 2003 06 23  65439·410004
 2003 06 24  11440.890015
 2003 06 25  57443·209991
 2003 06 26  63449.899994
 2003 06 27  58448.750000
 2003 06 30  73448·369995
 2003 07 01  85449·170013
 2003 07 02  1458.890015
 2003 07 03  53456·350006
 2003 07 07  27465·709991
 2003 07 08  19473.970001
 2003 07 09  2476·989990
 2003 07 10  37469·029999
 2003 07 11  95473·769989
 2003 07 14  8479.029999
 2003 07 15  47476.929993
 2003 07 16  25473.679993
 2003 07 17  19459.929993
 2003 07 18  28464·760010
 2003 07 21  43457·170013
 2003 07 22  53464.000000
 2003 07 23  69466·140015
 2003 07 24  80465.260010
 2003 07 25  21468.880005
 2003 07 28  85473·829987
 2003 07 29  40473.600006
 2003 07 30  88472.799988
 2003 07 31  39476.019989
 2003 08 01  8468.079987
 2003 08 04  50464·769989
 2003 08 05  5457·450012
 2003 08 06  77453.910004
 2003 08 07  36453.769989
 2003 08 08  43453.940002
 2003 08 11  4459.269989
 2003 08 12  42466.950012
 2003 08 13  6467.470001
 2003 08 14  89471.220001
 2003 08 15  86471·920013
 2003 08 18  67480.920013
 2003 08 19  81488.700012
 2003 08 20  81489·459991
 2003 08 21  76494.820007
 2003 08 22  7485·510010
 2003 08 25  50483·869995
 2003 08 26  40486·510010
 2003 08 27  26490·920013
 2003 08 28  45495·809998
 2003 08 29  24497·420013
 2003 09 02  8507.500000
 2003 09 03  9510.709991
 2003 09 04  86512·559998
 2003 09 05  42508.869995
 2003 09 08  55517·130005
 2003 09 09  28513.570007
 2003 09 10  63501·760010
 2003 09 11  67507·429993
 2003 09 12  76509·059998
 2003 09 15  6507.640015
 2003 09 16  32515·659973
 2003 09 17  87515.099976
 2003 09 18  89519·460022
 2003 09 19  95520.200012
 2003 09 22  75513·650024
 2003 09 23  14519·359985
 2003 09 24  39507.859985
 2003 09 25  70495·059998
 2003 09 26  99485·290009
 2003 09 29  87492·709991
 2003 09 30  94487·679993
 2003 10 01  32500·320007
 2003 10 02  35503.200012
 2003 10 03  68512·280029
 2003 10 06  50516.719971
 2003 10 07  4520·770020
 2003 10 08  39515·679993
 2003 10 09  45521·340027
 2003 10 10  24519.059998
 2003 10 13  39527.570007
 2003 10 14  94531·840027
 2003 10 15  31527·349976
 2003 10 16  61529.640015
 2003 10 17  12520·359985
 2003 10 20  6521·440002
 2003 10 21  65525.530029
 2003 10 22  31513.150024
 2003 10 23  22510.489990
 2003 10 24  7506.429993
 2003 10 27  8515·349976
 2003 10 28  27525·849976
 2003 10 29  95531.809998
 2003 10 30  53530·369995
 2003 10 31  49528.219971
 2003 11 03  68537.840027
 2003 11 04  82538.869995
 2003 11 05  26538·909973
 2003 11 06  1542·940002
 2003 11 07  99542·960022
 2003 11 10  58533.210022
 2003 11 11  33528·570007
 2003 11 12  1540.659973
 2003 11 13  89541.200012
 2003 11 14  23532.960022
 2003 11 17  5526·210022
 2003 11 18  13521·679993
 2003 11 19  32525·619995
 2003 11 20  3523.080017
 2003 11 21  98525·929993
 2003 11 24  24539.510010
 2003 11 25  48543.179993
 2003 11 26  49545·309998
 2003 11 28  96546·510010
 2003 12 01  47554.590027
 2003 12 02  79553·599976
 2003 12 03  35545·190002
 2003 12 04  3544.150024
 2003 12 05  21539·010010
 2003 12 08  96543.039978
 2003 12 09  61534.539978
 2003 12 10  53528·489990
 2003 12 11  7542.919983
 2003 12 12  92547·590027
 2003 12 15  54535.250000
 2003 12 16  0537.739990
 2003 12 17  95538·719971
 2003 12 18  87546·900024
 2003 12 19  64546.880005
 2003 12 22  28549.369995
 2003 12 23  96555.030029
 2003 12 24  24552·349976
 2003 12 26  66554.900024
 2003 12 29  43563.880005
 2003 12 30  49565·469971
 2003 12 31  74556·909973
 2004 01 02 61560·849976
 2004 01 05 76568·919983
 2004 01 06 16569·890015
 2004 01 07 30574·619995
 2004 01 08 73579·619995
 2004 01 09 84575.200012
 2004 01 12 86583·010010
 2004 01 13 11581.159973
 2004 01 14 54586.119995
 2004 01 15 49586.359985
 2004 01 16 71590·409973
 2004 01 20 61597.979980
 2004 01 21 78597.479980
 2004 01 22 77591·729980
 2004 01 23 10596.140015
 2004 01 26 50601·500000
 2004 01 27 47595·169983
 2004 01 28 0583·909973
 2004 01 29 64579·859985
 2004 01 30 71580.760010
 2004 02 02 84580·539978
 2004 02 03 75579·150024
 2004 02 04 23564.030029
 2004 02 05 45569.539978
 2004 02 06 42584.070007
 2004 02 09 83585·489990
 2004 02 10 99592·830017
 2004 02 11 14597·070007
 2004 02 12 95592.750000
 2004 02 13 31585.140015
 2004 02 17 29594·479980
 2004 02 18 48591.479980
 2004 02 19 44582·590027
 2004 02 20 50579.890015
 2004 02 23 77570·200012
 2004 02 24 41571.869995
 2004 02 25 13579.039978
 2004 02 26 97583.859985
 2004 02 27 31585·559998
 2004 03 01 13594.770020
 2004 03 02 55591·059998
 2004 03 03 55591.320007
 2004 03 04 3598.380005
 2004 03 05 8599·539978
 2004 03 08 42592·510010
 2004 03 09 28585.950012
 2004 03 10 32575.010010
 2004 03 11 94568.739990
 2004 03 12 78582.840027
 2004 03 15 50566·950012
 2004 03 16 80566.640015
 2004 03 17 65578.570007
 2004 03 18 85574.549988
 2004 03 19 77570.739990
 2004 03 22 35558.989990
 2004 03 23 42560.919983
 2004 03 24 16557.630005
 2004 03 25 89571·530029
 2004 03 26 10572·919983
 2004 03 29 68583·390015
 2004 03 30 45589.400024
 2004 03 31 95590.309998
 2004 04 01 43595·320007
 2004 04 02 11603·450012
 2004 04 05 73606.390015
 2004 04 06 26599·330017
 2004 04 07 97601.640015
 2004 04 08 68597·880005
 2004 04 12 25599·650024
 2004 04 13 37585·830017
 2004 04 14 60582.020020
 2004 04 15 55580·299988
 2004 04 16 51583·369995
 2004 04 19 12586.950012
 2004 04 20 44575·809998
 2004 04 21 19583·219971
 2004 04 22 27593.239990
 2004 04 23 56590·710022
 2004 04 26 87589·450012
 2004 04 27 27590·760010
 2004 04 28 54577·059998
 2004 04 29 2567.250000
 2004 04 30 54559.799988
 2004 05 03 74565.479980
 2004 05 04 57569·640015
 2004 05 05 5570·059998
 2004 05 06 30563.090027
 2004 05 07 79548.559998
 2004 05 10 85537.859985
 2004 05 11 48548.669983
 2004 05 12 30548.989990
 2004 05 13 86547.169983
 2004 05 14 15543.760010
 2004 05 17 37535.340027
 2004 05 18 90542.559998
 2004 05 19 64540·859985
 2004 05 20 47540.750000
 2004 05 21 3545·809998
 2004 05 24 75551.719971
 2004 05 25 8565·390015
 2004 05 26 6567·770020
 2004 05 27 4568.559998
 2004 05 28 71568·280029
 2004 06 01 37572.489990
 2004 06 02 43573·559998
 2004 06 03 21562·440002
 2004 06 04 92567.750000
 2004 06 07 94578.900024
 2004 06 08 33577·909973
 2004 06 09 61568·580017
 2004 06 10 76569.119995
 2004 06 14 49557.669983
 2004 06 15 77567·919983
 2004 06 16 55570.070007
 2004 06 17 85569·570007
 2004 06 18 96570.539978
 2004 06 21 99568.739990
 2004 06 22 60571·890015
 2004 06 23 8580·150024
 2004 06 24 55579.049988
 2004 06 25 50587.700012
 2004 06 28 58584·099976
 2004 06 29 57587.830017
 2004 06 30 69591·520020
 2004 07 01 6582·429993
 2004 07 02 55582.719971
 2004 07 06 70572·409973
 2004 07 07 7572.030029
 2004 07 08 67560·710022
 2004 07 09 83563.729980
 2004 07 12 11562·239990
 2004 07 13 63562·690002
 2004 07 14 59559·739990
 2004 07 15 98562·159973
 2004 07 16 66555·479980
 2004 07 19 58554.729980
 2004 07 20 31564·190002
 2004 07 21 83548.570007
 2004 07 22 49546·520020
 2004 07 23 34539·229980
 2004 07 26 60533·489990
 2004 07 27 43544.609985
 2004 07 28 98541·200012
 2004 07 29 61549·830017
 2004 07 30 45551·289978
 2004 08 02 11551.929993
 2004 08 03 76543·630005
 2004 08 04 34542·669983
 2004 08 05 12532·359985
 2004 08 06 43519·650024
 2004 08 09 70518.380005
 2004 08 10 71529.830017
 2004 08 11 11526.630005
 2004 08 12 20517·099976
 2004 08 13 93517·390015
 2004 08 16 16528.059998
 2004 08 17 18530·000000
 2004 08 18 50541·609985
 2004 08 19 84537.440002
 2004 08 20 38547.919983
 2004 08 23 33543·469971
 2004 08 24 64545·010010
 2004 08 25 5550·140015
 2004 08 26 33547.250000
 2004 08 27 82551·669983
 2004 08 30 19544.559998
 2004 08 31 44547·929993
 2004 09 01 18552.460022
 2004 09 02 15559.780029
 2004 09 03 96556·239990
 2004 09 07 14562.929993
 2004 09 08 38557.789978
 2004 09 09 7566.179993
 2004 09 10 2569.909973
 2004 09 13 53573.099976
 2004 09 14 63570.960022
 2004 09 15 58568·520020
 2004 09 16 68574·539978
 2004 09 17 24573.169983
 2004 09 20 86570·739990
 2004 09 21 95576·919983
 2004 09 22 52565.890015
 2004 09 23 14565.799988
 2004 09 24 26565·969971
 2004 09 27 67558·359985
 2004 09 28 35565.659973
 2004 09 29 37571·070007
 2004 09 30 27572.940002
 2004 10 01 51585.030029
 2004 10 04 23589.090027
 2004 10 05 31587.340027
 2004 10 06 60592·659973
 2004 10 07 45582.599976
 2004 10 08 48575·650024
 2004 10 11 57577.559998
 2004 10 12 17576.710022
 2004 10 13 76569·419983
 2004 10 14 67564·880005
 2004 10 15 5569.419983
 2004 10 18 18572.030029
 2004 10 19 94566·669983
 2004 10 20 61570.130005
 2004 10 21 87576·659973
 2004 10 22 7567.780029
 2004 10 25 75571·669983
 2004 10 26 38577·609985
 2004 10 27 41587.179993
 2004 10 28 54585·630005
 2004 10 29 18583.789978
 2004 11 01 28587·000000
 2004 11 02 30585.440002
 2004 11 03 52595·330017
 2004 11 04 50602·130005
 2004 11 05 88604.289978
 2004 11 08 42602·080017
 2004 11 09 20606.640015
 2004 11 10 20609.609985
 2004 11 11 1616·299988
 2004 11 12 89621·979980
 2004 11 15 3623·859985
 2004 11 16 4617·890015
 2004 11 17 72622·969971
 2004 11 18 10622·059998
 2004 11 19 70613·440002
 2004 11 22 2621.520020
 2004 11 23 33624.530029
 2004 11 24 68629.500000
 2004 11 26 15631.159973
 2004 11 29 41634·460022
 2004 11 30 42633·770020
 2004 12 01 50643·679993
 2004 12 02 57642·510010
 2004 12 03 69642.210022
 2004 12 06 78639.030029
 2004 12 07 69625.500000
 2004 12 08 41631.150024
 2004 12 09 63629.190002
 2004 12 10 50632.239990
 2004 12 13 63638.030029
 2004 12 14 34643.539978
 2004 12 15 23648·609985
 2004 12 16 89642.229980
 2004 12 17 95642·080017
 2004 12 20 32638.049988
 2004 12 21 74646·200012
 2004 12 22 52648·460022
 2004 12 23 53649.369995
 2004 12 27 54644·340027
 2004 12 28 68654.570007
 2004 12 29 19653·340027
 2004 12 30 50653.059998
 2004 12 31 44651.570007
 2005 01 03  78640.440002
 2005 01 04  98628.539978
 2005 01 05  24617.479980
 2005 01 06  71619·820007
 2005 01 07  5613·210022
 2005 01 10  21617·739990
 2005 01 11  37611·530029
 2005 01 12  28613·190002
 2005 01 13  76610.130005
 2005 01 14  43617·479980
 2005 01 18  77624·869995
 2005 01 19  36617·909973
 2005 01 20  40612.340027
 2005 01 21  47611.080017
 2005 01 24  58604.530029
 2005 01 25  38606.500000
 2005 01 26  72616·570007
 2005 01 27  40616·900024
 2005 01 28  18613·000000
 2005 01 31  4624·020020
 2005 02 01  74628.140015
 2005 02 02  53631·979980
 2005 02 03  18629·320007
 2005 02 04  28637.440002
 2005 02 07  70636·619995
 2005 02 08  42638·719971
 2005 02 09  47625·710022
 2005 02 10  28626·809998
 2005 02 11  11634·760010
 2005 02 14  89635.020020
 2005 02 15  19634.940002
 2005 02 16  49638·849976
 2005 02 17  72631·140015
 2005 02 18  1630.130005
 2005 02 22  70617·929993
 2005 02 23  60620·539978
 2005 02 24  54627·559998
 2005 02 25  10637·530029
 2005 02 28  64634·059998
 2005 03 01  56638.530029
 2005 03 02  82637·330017
 2005 03 03  72638·289978
 2005 03 04  88644·950012
 2005 03 07  54643.859985
 2005 03 08  6637·979980
 2005 03 09  69631·080017
 2005 03 10  56626·940002
 2005 03 11  1626·840027
 2005 03 14  2630·299988
 2005 03 15  7626.820007
 2005 03 16  5622.919983
 2005 03 17  63625·460022
 2005 03 18  71622·570007
 2005 03 21  18621·570007
 2005 03 22  99618.580017
 2005 03 23  37612.059998
 2005 03 24  37615·270020
 2005 03 28  59615·119995
 2005 03 29  25604.630005
 2005 03 30  41614.900024
 2005 03 31  50615·070007
 2005 04 01  11611·549988
 2005 04 04  96613.760010
 2005 04 05  18614·500000
 2005 04 06  88616·210022
 2005 04 07  81619.760010
 2005 04 08  49610·750000
 2005 04 11  39607.169983
 2005 04 12  49613·030029
 2005 04 13  1602.539978
 2005 04 14  49591.940002
 2005 04 15  97580.780029
 2005 04 18  59585.330017
 2005 04 19  27594·940002
 2005 04 20  82584.960022
 2005 04 21  12598.979980
 2005 04 22  68589·530029
 2005 04 25  42596·440002
 2005 04 26  62587.659973
 2005 04 27  27587·140015
 2005 04 28  53575.020020
 2005 04 29  50579.380005
 2005 05 02  26585·859985
 2005 05 03  12584.479980
 2005 05 04  13595·219971
 2005 05 05  85595·640015
 2005 05 06  38596·520020
 2005 05 09  61602.909973
 2005 05 10  74595.039978
 2005 05 11  3595.570007
 2005 05 12  85586.890015
 2005 05 13  93582.020020
 2005 05 16  85591·710022
 2005 05 17  85595.270020
 2005 05 18  81607.880005
 2005 05 19  52610·460022
 2005 05 20  24609.409973
 2005 05 23  38612·869995
 2005 05 24  62612·950012
 2005 05 25  8606.400024
 2005 05 26  89614·700012
 2005 05 27  95616·900024
 2005 05 31  92616·710022
 2005 06 01  54623.739990
 2005 06 02  6625·239990
 2005 06 03  10620·299988
 2005 06 06  59622.940002
 2005 06 07  9623·780029
 2005 06 08  26620·469971
 2005 06 09  67626.229980
 2005 06 10  76626.330017
 2005 06 13  18629·020020
 2005 06 14  24634.390015
 2005 06 15  71637·190002
 2005 06 16  81644·030029
 2005 06 17  51644.190002
 2005 06 20  1641·840027
 2005 06 21  54641·039978
 2005 06 22  36643.450012
 2005 06 23  0634·119995
 2005 06 24  81630·409973
 2005 06 27  74628·309998
 2005 06 28  29641.479980
 2005 06 29  85642·760010
 2005 06 30  16639.659973
 2005 07 01  11643.039978
 2005 07 05  74653.229980
 2005 07 06  51648·270020
 2005 07 07  80649·299988
 2005 07 08  72662.140015
 2005 07 11  8671.739990
 2005 07 12  66670.789978
 2005 07 13  75667.650024
 2005 07 14  90663·020020
 2005 07 15  94663.739990
 2005 07 18  24658·559998
 2005 07 19  24668.859985
 2005 07 20  20677.559998
 2005 07 21  20667.099976
 2005 07 22  46677·780029
 2005 07 25  80670·989990
 2005 07 26  44674.580017
 2005 07 27  99674·880005
 2005 07 28  74683·039978
 2005 07 29  16679.750000
 2005 08 01  68682.799988
 2005 08 02  68688·510010
 2005 08 03  78683·380005
 2005 08 04  35671.840027
 2005 08 05  26662·789978
 2005 08 08  92659.599976
 2005 08 09  53660·479980
 2005 08 10  60660.159973
 2005 08 11  72666.369995
 2005 08 12  56660·000000
 2005 08 15  16665.640015
 2005 08 16  42654.609985
 2005 08 17  89654.820007
 2005 08 18  75651.190002
 2005 08 19  13652·510010
 2005 08 22  58657.469971
 2005 08 23  83655.469971
 2005 08 24  87655·010010
 2005 08 25  13657.700012
 2005 08 26  6648·640015
 2005 08 29  87655.320007
 2005 08 30  54653.760010
 2005 08 31  9666.510010
 2005 09 01  13668.450012
 2005 09 02  56663.330017
 2005 09 06  63674.479980
 2005 09 07  22677.320007
 2005 09 08  29673·469971
 2005 09 09  72678·049988
 2005 09 12  29680·820007
 2005 09 13  94673.130005
 2005 09 14  29666·349976
 2005 09 15  43665·419983
 2005 09 16  89671.979980
 2005 09 19  95667·020020
 2005 09 20  14660.630005
 2005 09 21  99649·940002
 2005 09 22  5651.159973
 2005 09 23  20655·460022
 2005 09 26  9660·200012
 2005 09 27  97659·169983
 2005 09 28  67656.039978
 2005 09 29  87665·030029
 2005 09 30  65667.799988
 2005 10 03  19670.549988
 2005 10 04  85663.840027
 2005 10 05  41644.979980
 2005 10 06  56639·450012
 2005 10 07  71644.330017
 2005 10 10  99637.969971
 2005 10 11  50630·080017
 2005 10 12  83621·570007
 2005 10 13  86623·280029
 2005 10 14  72633.150024
 2005 10 17  9633·369995
 2005 10 18  73625·359985
 2005 10 19  19638·280029
 2005 10 20  90627.539978
 2005 10 21  37632.729980
 2005 10 24  74646·599976
 2005 10 25  53642·729980
 2005 10 26  68638·409973
 2005 10 27  78624·030029
 2005 10 28  63635·330017
 2005 10 31  94646.609985
 2005 11 01  43643.020020
 2005 11 02  2657.049988
 2005 11 03  39658·770020
 2005 11 04  74658.159973
 2005 11 07  78661.239990
 2005 11 08  2656.229980
 2005 11 09  29659.830017
 2005 11 10  49664·929993
 2005 11 11  60666·659973
 2005 11 14  97663·929993
 2005 11 15  82656·229980
 2005 11 16  1654·640015
 2005 11 17  3667.140015
 2005 11 18  32672.219971
 2005 11 21  75678·960022
 2005 11 22  36682·549988
 2005 11 23  45683.140015
 2005 11 25  76683·580017
 2005 11 28  6671.500000
 2005 11 29  87673.690002
 2005 11 30  48677.289978
 2005 12 01  23690·210022
 2005 12 02  3690·570007
 2005 12 05  10686.570007
 2005 12 06  0687·580017
 2005 12 07  92683.010010
 2005 12 08  15685.219971
 2005 12 09  86688.770020
 2005 12 12  15689.539978
 2005 12 13  27689.030029
 2005 12 14  17690.500000
 2005 12 15  23684.739990
 2005 12 16  30683·090027
 2005 12 19  98672.250000
 2005 12 20  10672·780029
 2005 12 21  51679.739990
 2005 12 22  8684.080017
 2005 12 23  98686.440002
 2005 12 27  20676.580017
 2005 12 28  28680·080017
 2005 12 29  37677.960022
 2005 12 30  47673·219971
 2006 01 03 96684·049988
 2006 01 04 34689.250000
 2006 01 05 29691.770020
 2006 01 06 89699.390015
 2006 01 09 14706.239990
 2006 01 10 78710·989990
 2006 01 11 23711·190002
 2006 01 12 92706·789978
 2006 01 13 75708.440002
 2006 01 17 90703.619995
 2006 01 18 82703.780029
 2006 01 19 52714.940002
 2006 01 20 4704·599976
 2006 01 23 27707·820007
 2006 01 24 94718.020020
 2006 01 25 87716.450012
 2006 01 26 51728.479980
 2006 01 27 71732·219971
 2006 01 30 70730.869995
 2006 01 31 41733.200012
 2006 02 01 92735.479980
 2006 02 02 28726·250000
 2006 02 03 50724·219971
 2006 02 06 84727.890015
 2006 02 07 27717.179993
 2006 02 08 30721·159973
 2006 02 09 96718·159973
 2006 02 10 9717.130005
 2006 02 13 81710·530029
 2006 02 14 33719.700012
 2006 02 15 96725.099976
 2006 02 16 36731·919983
 2006 02 17 5730·940002
 2006 02 21 20726·780029
 2006 02 22 64733·530029
 2006 02 23 9732·450012
 2006 02 24 74736·599976
 2006 02 27 97740.630005
 2006 02 28 35730.640015
 2006 03 01 97742·349976
 2006 03 02 89740·159973
 2006 03 03 95738.440002
 2006 03 06 75731·159973
 2006 03 07 95721.059998
 2006 03 08 76721.840027
 2006 03 09 71718·280029
 2006 03 10 70726.340027
 2006 03 13 20728.039978
 2006 03 14 83736.099976
 2006 03 15 7742.940002
 2006 03 16 34743.789978
 2006 03 17 19746·090027
 2006 03 20 87745.619995
 2006 03 21 10736.099976
 2006 03 22 4744.849976
 2006 03 23 58747.599976
 2006 03 24 89753.830017
 2006 03 27 11754.030029
 2006 03 28 43751.270020
 2006 03 29 34764.169983
 2006 03 30 13762·590027
 2006 03 31 66765.140015
 2006 04 03 40759·219971
 2006 04 04 65762·320007
 2006 04 05 10766.260010
 2006 04 06 58766·229980
 2006 04 07 6756·130005
 2006 04 10 94752.950012
 2006 04 11 55742·109985
 2006 04 12 93747·770020
 2006 04 13 80751·109985
 2006 04 17 92749.469971
 2006 04 18 50769·809998
 2006 04 19 2778.419983
 2006 04 20 26774.669983
 2006 04 21 52772·119995
 2006 04 24 18766.140015
 2006 04 25 43764.820007
 2006 04 26 30765.229980
 2006 04 27 94761.400024
 2006 04 28 11764·539978
 2006 05 01 96761·119995
 2006 05 02 5767.609985
 2006 05 03 61767.729980
 2006 05 04 4774.719971
 2006 05 05 69781·830017
 2006 05 08 91781·599976
 2006 05 09 23780.719971
 2006 05 10 97775·940002
 2006 05 11 94757.469971
 2006 05 12 48742·400024
 2006 05 15 74737·640015
 2006 05 16 16737·469971
 2006 05 17 26725.849976
 2006 05 18 66718.469971
 2006 05 19 33722·539978
 2006 05 22 11715.250000
 2006 05 23 47711·289978
 2006 05 24 57711·270020
 2006 05 25 44725.580017
 2006 05 26 57729·549988
 2006 05 30 65711.039978
 2006 05 31 59721·010010
 2006 06 01 76736.500000
 2006 06 02 55737.450012
 2006 06 05 11713·919983
 2006 06 06 35710·960022
 2006 06 07 24706·780029
 2006 06 08 31706·530029
 2006 06 09 41701.390015
 2006 06 12 73683.190002
 2006 06 13 6672.719971
 2006 06 14 34677.090027
 2006 06 15 37701.049988
 2006 06 16 85693·070007
 2006 06 19 68680·760010
 2006 06 20 41677.500000
 2006 06 21 5690.669983
 2006 06 22 10688·039978
 2006 06 23 77690.140015
 2006 06 26 50698·640015
 2006 06 27 78686·940002
 2006 06 28 11688·039978
 2006 06 29 28714·320007
 2006 06 30 89724.669983
 2006 07 03 12730·799988
 2006 07 05 75719.849976
 2006 07 06 40720·640015
 2006 07 07 7709·299988
 2006 07 10 89709·080017
 2006 07 11 16714.390015
 2006 07 12 58701.169983
 2006 07 13 79687·289978
 2006 07 14 15681·239990
 2006 07 17 70677·690002
 2006 07 18 50681·640015
 2006 07 19 7702·340027
 2006 07 20 22683.609985
 2006 07 21 2671·940002
 2006 07 24 10690·760010
 2006 07 25 15697.440002
 2006 07 26 66694.450012
 2006 07 27 99685.690002
 2006 07 28 59700·030029
 2006 07 31 53700·559998
 2006 08 01 29689.890015
 2006 08 02 73696·809998
 2006 08 03 39704·380005
 2006 08 04 98701·260010
 2006 08 07 19696.049988
 2006 08 08 64687·469971
 2006 08 09 20681.049988
 2006 08 10 50686.270020
 2006 08 11 65679.039978
 2006 08 14 32681·729980
 2006 08 15 96697·830017
 2006 08 16 33707.390015
 2006 08 17 26710·780029
 2006 08 18 68711.679993
 2006 08 21 87705.330017
 2006 08 22 99707.760010
 2006 08 23 83698.419983
 2006 08 24 83698.719971
 2006 08 25 36699.239990
 2006 08 28 22706·650024
 2006 08 29 41714·849976
 2006 08 30 15720.580017
 2006 08 31 13720.530029
 2006 09 01 4721·559998
 2006 09 05 34727.510010
 2006 09 06 27712.039978
 2006 09 07 11706·469971
 2006 09 08 69708·539978
 2006 09 11 18707.570007
 2006 09 12 8724·479980
 2006 09 13 50730.700012
 2006 09 14 68727.599976
 2006 09 15 74729·460022
 2006 09 18 69728·840027
 2006 09 19 75725·119995
 2006 09 20 77734.479980
 2006 09 21 9727·130005
 2006 09 22 50718·630005
 2006 09 25 53727.090027
 2006 09 26 95729·609985
 2006 09 27 54732.539978
 2006 09 28 12732·559998
 2006 09 29 79725.590027
 2006 10 02 48718·809998
 2006 10 03 67718.349976
 2006 10 04 44733·479980
 2006 10 05 73743·080017
 2006 10 06 87739.809998
 2006 10 09 28744·570007
 2006 10 10 58745·880005
 2006 10 11 79741·710022
 2006 10 12 86757·090027
 2006 10 13 45762.650024
 2006 10 16 93769·479980
 2006 10 17 65764.909973
 2006 10 18 47763·400024
 2006 10 19 49767·390015
 2006 10 20 11762.130005
 2006 10 23 26763.520020
 2006 10 24 94762.429993
 2006 10 25 97767.150024
 2006 10 26 0776·039978
 2006 10 27 81765·840027
 2006 10 30 79770.359985
 2006 10 31 70766·840027
 2006 11 01 74752·150024
 2006 11 02 75750.119995
 2006 11 03 76752·729980
 2006 11 06 76763·080017
 2006 11 07 69764.390015
 2006 11 08 75769·840027
 2006 11 09 85762·059998
 2006 11 10 45769·150024
 2006 11 13 50772.409973
 2006 11 14 77785.059998
 2006 11 15 33791.960022
 2006 11 16 34790·750000
 2006 11 17 3788·469971
 2006 11 20 99790.619995
 2006 11 21 70792.169983
 2006 11 22 26792.909973
 2006 11 24 42792·280029
 2006 11 27 86772.109985
 2006 11 28 71774.820007
 2006 11 29 26784.159973
 2006 11 30 4786·119995
 2006 12 01 7781·169983
 2006 12 04 35795·849976
 2006 12 05 66797·419983
 2006 12 06 53795·940002
 2006 12 07 56792·289978
 2006 12 08 90792.559998
 2006 12 11 3793·070007
 2006 12 12 76788·409973
 2006 12 13 52788·750000
 2006 12 14 85794.219971
 2006 12 15 19792.710022
 2006 12 18 87782·020020
 2006 12 19 39782·099976
 2006 12 20 96785.559998
 2006 12 21 20782.900024
 2006 12 22 22780·820007
 2006 12 26 87788·169983
 2006 12 27 22797.729980
 2006 12 28 37794.479980
 2006 12 29 46787.659973
 2007 01 03  89787.419983
 2007 01 04  90789·950012
 2007 01 05  29775.869995
 2007 01 08  45776·989990
 2007 01 09  65778.330017
 2007 01 10  49778.869995
 2007 01 11  75788.450012
 2007 01 12  33794.260010
 2007 01 16  58791.479980
 2007 01 17  76788·770020
 2007 01 18  83778.210022
 2007 01 19  48785·159973
 2007 01 22  39777.960022
 2007 01 23  70785·380005
 2007 01 24  84794·030029
 2007 01 25  53784·190002
 2007 01 26  0788·140015
 2007 01 29  57793.099976
 2007 01 30  36797.969971
 2007 01 31  35800.340027
 2007 02 01  62807.770020
 2007 02 02  87809·419983
 2007 02 05  19806·690002
 2007 02 06  7810.409973
 2007 02 07  68816.200012
 2007 02 08  36816.390015
 2007 02 09  41807·109985
 2007 02 12  8805·789978
 2007 02 13  88812·530029
 2007 02 14  4813.989990
 2007 02 15  32815.429993
 2007 02 16  0818·150024
 2007 02 20  15826.109985
 2007 02 21  17827.330017
 2007 02 22  50829·440002
 2007 02 23  71826·640015
 2007 02 26  69823·690002
 2007 02 27  24792.659973
 2007 02 28  76793.299988
 2007 03 01  33791.030029
 2007 03 02  94775.440002
 2007 03 05  2760·059998
 2007 03 06  17778·880005
 2007 03 07  26775·900024
 2007 03 08  59781·140015
 2007 03 09  50785.119995
 2007 03 12  5789.000000
 2007 03 13  11769.119995
 2007 03 14  59775·679993
 2007 03 15  94783.609985
 2007 03 16  96778.770020
 2007 03 19  77787·049988
 2007 03 20  11793.599976
 2007 03 21  85807·469971
 2007 03 22  71808·049988
 2007 03 23  36809.510010
 2007 03 26  62808.940002
 2007 03 27  97802·359985
 2007 03 28  38797·400024
 2007 03 29  27798·940002
 2007 03 30  78800.710022
 2007 04 02  32803·219971
 2007 04 03  29811·770020
 2007 04 04  12810·789978
 2007 04 05  56813·349976
 2007 04 09  14811.640015
 2007 04 10  98814·510010
 2007 04 11  79808.239990
 2007 04 12  13815·049988
 2007 04 13  94819.380005
 2007 04 16  30831.440002
 2007 04 17  42828·960022
 2007 04 18  95824·380005
 2007 04 19  48819.320007
 2007 04 20  29828.859985
 2007 04 23  37827.549988
 2007 04 24  70826.359985
 2007 04 25  75832·070007
 2007 04 26  28833.799988
 2007 04 27  28829.700012
 2007 04 30  32814.570007
 2007 05 01  2816.250000
 2007 05 02  83828·460022
 2007 05 03  2828·869995
 2007 05 04  0832·880005
 2007 05 07  78831.869995
 2007 05 08  76830·900024
 2007 05 09  74834.770020
 2007 05 10  20818.630005
 2007 05 11  79829·539978
 2007 05 14  13822·330017
 2007 05 15  80814.179993
 2007 05 16  58820.200012
 2007 05 17  5815·640015
 2007 05 18  27823·659973
 2007 05 21  83833·650024
 2007 05 22  11839·919983
 2007 05 23  83836.539978
 2007 05 24  74823.799988
 2007 05 25  71829.929993
 2007 05 29  97837·530029
 2007 05 30  61843.349976
 2007 05 31  35847.179993
 2007 06 01  58853.450012
 2007 06 04  60855.090027
 2007 06 05  15848·250000
 2007 06 06  17841·210022
 2007 06 07  81825·320007
 2007 06 08  70835·309998
 2007 06 11  47833.179993
 2007 06 12  52821.719971
 2007 06 13  2832·539978
 2007 06 14  19837·119995
 2007 06 15  81848.190002
 2007 06 18  96846·280029
 2007 06 19  11848.340027
 2007 06 20  29836.179993
 2007 06 21  67839·809998
 2007 06 22  32834·750000
 2007 06 25  19827.460022
 2007 06 26  42826·130005
 2007 06 27  82838.460022
 2007 06 28  65839.039978
 2007 06 29  65833·700012
 2007 07 02  28845·059998
 2007 07 03  25848.200012
 2007 07 05  28850·130005
 2007 07 06  11852·309998
 2007 07 09  81853·239990
 2007 07 10  22837·479980
 2007 07 11  76839.969971
 2007 07 12  46855.179993
 2007 07 13  20855·770020
 2007 07 16  23848.469971
 2007 07 17  92849·890015
 2007 07 18  82845·909973
 2007 07 19  90851·849976
 2007 07 20  3836.440002
 2007 07 23  82835.619995
 2007 07 24  58811·859985
 2007 07 25  59812.500000
 2007 07 26  64791.479980
 2007 07 27  79777·830017
 2007 07 30  35784·229980
 2007 07 31  21776·119995
 2007 08 01  30777.919983
 2007 08 02  37783.989990
 2007 08 03  3755·419983
 2007 08 06  97766·390015
 2007 08 07  52774·130005
 2007 08 08  40795.659973
 2007 08 09  73784·869995
 2007 08 10  29788.780029
 2007 08 13  5779·809998
 2007 08 14  94762·869995
 2007 08 15  84751.539978
 2007 08 16  87768·830017
 2007 08 17  90786.030029
 2007 08 20  30787.450012
 2007 08 21  98788.380005
 2007 08 22  65798.559998
 2007 08 23  31788.250000
 2007 08 24  5798.929993
 2007 08 27  5789·450012
 2007 08 28  83767.830017
 2007 08 29  80787.320007
 2007 08 30  1783.109985
 2007 08 31  15792.859985
 2007 09 04  84800·690002
 2007 09 05  12790·460022
 2007 09 06  25792·919983
 2007 09 07  68775·789978
 2007 09 10  37769·809998
 2007 09 11  27782.270020
 2007 09 12  7777.900024
 2007 09 13  26780·349976
 2007 09 14  38783.489990
 2007 09 17  50775·809998
 2007 09 18  5806.630005
 2007 09 19  77817.400024
 2007 09 20  4809·760010
 2007 09 21  32813·109985
 2007 09 24  0805.799988
 2007 09 25  35803·000000
 2007 09 26  80809.119995
 2007 09 27  49814·010010
 2007 09 28  0805·450012
 2007 10 01  36824.739990
 2007 10 02  35831.969971
 2007 10 03  0826·150024
 2007 10 04  34829·150024
 2007 10 05  44844.880005
 2007 10 08  64840.140015
 2007 10 09  12845.719971
 2007 10 10  61845.190002
 2007 10 11  46834.979980
 2007 10 12  85841·169983
 2007 10 15  34829.359985
 2007 10 16  62823.349976
 2007 10 17  56824·890015
 2007 10 18  42825.030029
 2007 10 19  41798·789978
 2007 10 22  44810.080017
 2007 10 23  12818.530029
 2007 10 24  6810·849976
 2007 10 25  35806.109985
 2007 10 26  37821·390015
 2007 10 29  76821·719971
 2007 10 30  69816·150024
 2007 10 31  41828.020020
 2007 11 01  0795·179993
 2007 11 02  36797.780029
 2007 11 05  51790·429993
 2007 11 06  9801·770020
 2007 11 07  12775.960022
 2007 11 08  5780.900024
 2007 11 09  96772.380005
 2007 11 12  14767.090027
 2007 11 13  82789·150024
 2007 11 14  21782·469971
 2007 11 15  73771·599976
 2007 11 16  57769·500000
 2007 11 19  41750·330017
 2007 11 20  47749.330017
 2007 11 21  77740.299988
 2007 11 23  63755.030029
 2007 11 26  45735.070007
 2007 11 27  71743.270020
 2007 11 28  26770.039978
 2007 11 29  83766.059998
 2007 11 30  75767.770020
 2007 12 03  5759.969971
 2007 12 04  65752.059998
 2007 12 05  91765.640015
 2007 12 06  40786·950012
 2007 12 07  88785·520020
 2007 12 10  63791.200012
 2007 12 11  90766.270020
 2007 12 12  70771.710022
 2007 12 13  83769.460022
 2007 12 14  14753·929993
 2007 12 17  2739·059998
 2007 12 18  21754·059998
 2007 12 19  77756·130005
 2007 12 20  37767·539978
 2007 12 21  81785·599976
 2007 12 24  76794·390015
 2007 12 26  83797.030029
 2007 12 27  76773.510010
 2007 12 28  99771.760010
 2007 12 31  42766.030029
 2008 01 02 39753.549988
 2008 01 03 0745.010010
 2008 01 04 59721·599976
 2008 01 07 49723.950012
 2008 01 08 9704.859985
 2008 01 09 4712.119995
 2008 01 10 85720·210022
 2008 01 11 55704·650024
 2008 01 14 79712.479980
 2008 01 15 7697·429993
 2008 01 16 27699·909973
 2008 01 17 40680.570007
 2008 01 18 63673·179993
 2008 01 22 53671·570007
 2008 01 23 62693·429993
 2008 01 24 13692.719971
 2008 01 25 98688·599976
 2008 01 28 10702·390015
 2008 01 29 89705·200012
 2008 01 30 4695·489990
 2008 01 31 49713·299988
 2008 02 01 74730·500000
 2008 02 04 35723.460022
 2008 02 05 70701·580017
 2008 02 06 1692.489990
 2008 02 07 62702·780029
 2008 02 08 48698·900024
 2008 02 11 92699·750000
 2008 02 12 69705·479980
 2008 02 13 21721·929993
 2008 02 14 5705.320007
 2008 02 15 78701.520020
 2008 02 19 91702·340027
 2008 02 20 17710·020020
 2008 02 21 7696.280029
 2008 02 22 59695·429993
 2008 02 25 28710.460022
 2008 02 26 46717·320007
 2008 02 27 77716.440002
 2008 02 28 92705.719971
 2008 02 29 70686·179993
 2008 03 03 28684.219971
 2008 03 04 68680.979980
 2008 03 05 57683.739990
 2008 03 06 28662.780029
 2008 03 07 5660·109985
 2008 03 10 54643.969971
 2008 03 11 63673.809998
 2008 03 12 42667·309998
 2008 03 13 47679·710022
 2008 03 14 35662.900024
 2008 03 17 40650.479980
 2008 03 18 73681.929993
 2008 03 19 48664.130005
 2008 03 20 38681.419983
 2008 03 24 45701.280029
 2008 03 25 9705.270020
 2008 03 26 28702·109985
 2008 03 27 11692·390015
 2008 03 28 60683·179993
 2008 03 31 64687·969971
 2008 04 01 30710·650024
 2008 04 02 32712.270020
 2008 04 03 92713·570007
 2008 04 04 76713·729980
 2008 04 07 23712.679993
 2008 04 08 0711·919983
 2008 04 09 71698.380005
 2008 04 10 6707.419983
 2008 04 11 3688·159973
 2008 04 14 41686·070007
 2008 04 15 56692.059998
 2008 04 16 44713·390015
 2008 04 17 87708·000000
 2008 04 18 4721·070007
 2008 04 21 26718·000000
 2008 04 22 2703·710022
 2008 04 23 21708·109985
 2008 04 24 66717·070007
 2008 04 25 90721.880005
 2008 04 28 18725·369995
 2008 04 29 73718.929993
 2008 04 30 26716.179993
 2008 05 01 78729·750000
 2008 05 02 55725·739990
 2008 05 05 37724.349976
 2008 05 06 11729.789978
 2008 05 07 48716.210022
 2008 05 08 0719.549988
 2008 05 09 32720·049988
 2008 05 12 70733·229980
 2008 05 13 80736·849976
 2008 05 14 67736.070007
 2008 05 15 3743.380005
 2008 05 16 80741.169983
 2008 05 19 82738·450012
 2008 05 20 94735·640015
 2008 05 21 19727·109985
 2008 05 22 39733.010010
 2008 05 23 86724.099976
 2008 05 27 42734.390015
 2008 05 28 74738·460022
 2008 05 29 74745.549988
 2008 05 30 47748.280029
 2008 06 02 2741·020020
 2008 06 03 87739·000000
 2008 06 04 36743.710022
 2008 06 05 47763.270020
 2008 06 06 84740.369995
 2008 06 09 2735.250000
 2008 06 10 99732·619995
 2008 06 11 94717.880005
 2008 06 12 27719.840027
 2008 06 13 88733.609985
 2008 06 16 63740.739990
 2008 06 17 18736.570007
 2008 06 18 95730.710022
 2008 06 19 40737.830017
 2008 06 20 55725·729980
 2008 06 23 77719·809998
 2008 06 24 74707·919983
 2008 06 25 76716.299988
 2008 06 26 25698.419983
 2008 06 27 52698.140015
 2008 06 30 78689·659973
 2008 07 01 41691·590027
 2008 07 02 48672·340027
 2008 07 03 50665·780029
 2008 07 07 45658.260010
 2008 07 08 4682.719971
 2008 07 09 24663·750000
 2008 07 10 2670.440002
 2008 07 11 37674.950012
 2008 07 14 59664.500000
 2008 07 15 79662.349976
 2008 07 16 65686·750000
 2008 07 17 42696·630005
 2008 07 18 25693·080017
 2008 07 21 63697·630005
 2008 07 22 20716.820007
 2008 07 23 74719.190002
 2008 07 24 47702·390015
 2008 07 25 52710.340027
 2008 07 28 75696.109985
 2008 07 29 70714.549988
 2008 07 30 93718.859985
 2008 07 31 46714.520020
 2008 08 01 60716·159973
 2008 08 04 93704·140015
 2008 08 05 57721.039978
 2008 08 06 70725·900024
 2008 08 07 34713·409973
 2008 08 08 31734.299988
 2008 08 11 60751.059998
 2008 08 12 76744·940002
 2008 08 13 76747·690002
 2008 08 14 97754.380005
 2008 08 15 44753·369995
 2008 08 18 37741·969971
 2008 08 19 94730.030029
 2008 08 20 29731·599976
 2008 08 21 79725·250000
 2008 08 22 55737·599976
 2008 08 25 20720.539978
 2008 08 26 89723.510010
 2008 08 27 59732·950012
 2008 08 28 54747·789978
 2008 08 29 9739.500000
 2008 09 02 66738·510010
 2008 09 03 4741·909973
 2008 09 04 87718.619995
 2008 09 05 45718·849976
 2008 09 08 73732·859985
 2008 09 09 57707.289978
 2008 09 10 27717.159973
 2008 09 11 33719·000000
 2008 09 12 46720·260010
 2008 09 15 87689.760010
 2008 09 16 75710.650024
 2008 09 17 4676.380005
 2008 09 18 50723·679993
 2008 09 19 89753.739990
 2008 09 22 56720.440002
 2008 09 23 17709.190002
 2008 09 24 72697.770020
 2008 09 25 82705·739990
 2008 09 26 22704·789978
 2008 09 29 52657·719971
 2008 09 30 25679·580017
 2008 10 01 11671.590027
 2008 10 02 46637·669983
 2008 10 03 15619.400024
 2008 10 06 47595.909973
 2008 10 07 43558·950012
 2008 10 08 31546·570007
 2008 10 09 40499·200012
 2008 10 10 0522·479980
 2008 10 13 73570·890015
 2008 10 14 1554·650024
 2008 10 15 81502.109985
 2008 10 16 73536.570007
 2008 10 17 21526.429993
 2008 10 20 6546·840027
 2008 10 21 22530·650024
 2008 10 22 79501.970001
 2008 10 23 31489.920013
 2008 10 24 22471.119995
 2008 10 27 67448.399994
 2008 10 28 55482.549988
 2008 10 29 71490·880005
 2008 10 30 49514·179993
 2008 10 31 50537.520020
 2008 11 03 65538.500000
 2008 11 04 36545·969971
 2008 11 05 13514.640015
 2008 11 06 27495.839996
 2008 11 07 96505·790009
 2008 11 10 45493·100006
 2008 11 11 63482.290009
 2008 11 12 79452.799988
 2008 11 13 61491.230011
 2008 11 14 42456.519989
 2008 11 17 77451·299988
 2008 11 18 14447·510010
 2008 11 19 97412.380005
 2008 11 20 96385.309998
 2008 11 21 53406·540009
 2008 11 24 62436·799988
 2008 11 25 69443·179993
 2008 11 26 2468.859985
 2008 11 28 17473·140015
 2008 12 01 80417·070007
 2008 12 02 64441·820007
 2008 12 03 78453.760010
 2008 12 04 20439.529999
 2008 12 05 50461.089996
 2008 12 08 94481.380005
 2008 12 09 69465.709991
 2008 12 10 37476.399994
 2008 12 11 79451.209991
 2008 12 12 98468.429993
 2008 12 15 44452·570007
 2008 12 16 69482.850006
 2008 12 17 98486.589996
 2008 12 18 38479·170013
 2008 12 19 97486.260010
 2008 12 22 40475·070007
 2008 12 23 64468·640015
 2008 12 24 3470.489990
 2008 12 26 47476.769989
 2008 12 29 1466.149994
 2008 12 30 59482.769989
 2008 12 31 4499.450012
 2009 01 02  38505.839996
 2009 01 05  28505·029999
 2009 01 06  89514·710022
 2009 01 07  81497·100006
 2009 01 08  39502.010010
 2009 01 09  21481.299988
 2009 01 12  86468·799988
 2009 01 13  96473.790009
 2009 01 14  45453·170013
 2009 01 15  5462·619995
 2009 01 16  6466·450012
 2009 01 20  37433·649994
 2009 01 21  75456·760010
 2009 01 22  31442·850006
 2009 01 23  31444.359985
 2009 01 26  17450·059998
 2009 01 27  72455.579987
 2009 01 28  74473.019989
 2009 01 29  68453.239990
 2009 01 30  73443·529999
 2009 02 02  7449·609985
 2009 02 03  34452·899994
 2009 02 04  48448·480011
 2009 02 05  69455.079987
 2009 02 06  72470·700012
 2009 02 09  38467.940002
 2009 02 10  29445.769989
 2009 02 11  93447·950012
 2009 02 12  88450.420013
 2009 02 13  34448.359985
 2009 02 17  91428·899994
 2009 02 18  57423.179993
 2009 02 19  98416.709991
 2009 02 20  0410.959991
 2009 02 23  41394.579987
 2009 02 24  99412·480011
 2009 02 25  72401·440002
 2009 02 26  34392·950012
 2009 02 27  11389.019989
 2009 03 02  82367·799988
 2009 03 03  3361·010010
 2009 03 04  63371.299988
 2009 03 05  58349.450012
 2009 03 06  94351·049988
 2009 03 09  11343.260010
 2009 03 10  37367.750000
 2009 03 11  63366·299988
 2009 03 12  48390·119995
 2009 03 13  40393·089996
 2009 03 16  31386·359985
 2009 03 17  34403.589996
 2009 03 18  82417·630005
 2009 03 19  59413·260010
 2009 03 20  45400·109985
 2009 03 23  0433·720001
 2009 03 24  59416.390015
 2009 03 25  62426.519989
 2009 03 26  6445·299988
 2009 03 27  20429.000000
 2009 03 30  66415.970001
 2009 03 31  69422·750000
 2009 04 01  63429·160004
 2009 04 02  74450·190002
 2009 04 03  17456·130005
 2009 04 06  23447·559998
 2009 04 07  92431.700012
 2009 04 08  70442·119995
 2009 04 09  49468·200012
 2009 04 13  93468·049988
 2009 04 14  93453.220001
 2009 04 15  39461.130005
 2009 04 16  25473.880005
 2009 04 17  75479·369995
 2009 04 20  92452.489990
 2009 04 21  38470.049988
 2009 04 22  34470·730011
 2009 04 23  86466·619995
 2009 04 24  38478.739990
 2009 04 27  48469·529999
 2009 04 28  88472.839996
 2009 04 29  72491·470001
 2009 04 30  9487.559998
 2009 05 01  76486.980011
 2009 05 04  24506·820007
 2009 05 05  0502·549988
 2009 05 06  2505·089996
 2009 05 07  54492·940002
 2009 05 08  7511·820007
 2009 05 11  66501.940002
 2009 05 12  45495.179993
 2009 05 13  38471.820007
 2009 05 14  23480.709991
 2009 05 15  89475·839996
 2009 05 18  88494·790009
 2009 05 19  10493.260010
 2009 05 20  85489.350006
 2009 05 21  12481.220001
 2009 05 22  5477.619995
 2009 05 26  76500·309998
 2009 05 27  33489·859985
 2009 05 28  5492.209991
 2009 05 29  98501.579987
 2009 06 01  69521.330017
 2009 06 02  27526.630005
 2009 06 03  61522.710022
 2009 06 04  91531·679993
 2009 06 05  45530.359985
 2009 06 08  57524·789978
 2009 06 09  1527·929993
 2009 06 10  36523.710022
 2009 06 11  85526.080017
 2009 06 12  35526.830017
 2009 06 15  68511·829987
 2009 06 16  7503·739990
 2009 06 17  96507.029999
 2009 06 18  99509.480011
 2009 06 19  31512.719971
 2009 06 22  5492·809998
 2009 06 23  10489.769989
 2009 06 24  12494·950012
 2009 06 25  85509·179993
 2009 06 26  55513·219971
 2009 06 29  83510.609985
 2009 06 30  62508.279999
 2009 07 01  48517·460022
 2009 07 02  8497·209991
 2009 07 06  97494.029999
 2009 07 07  62484·250000
 2009 07 08  65479·679993
 2009 07 09  39479.269989
 2009 07 10  59480.980011
 2009 07 13  49493·309998
 2009 07 14  5496.519989
 2009 07 15  48515·640015
 2009 07 16  1522·020020
 2009 07 17  87519.219971
 2009 07 20  62526·960022
 2009 07 21  62525.219971
 2009 07 22  78528·700012
 2009 07 23  63545.849976
 2009 07 24  56548.460022
 2009 07 27  29550·880005
 2009 07 28  73551.950012
 2009 07 29  91548.380005
 2009 07 30  29557·799988
 2009 07 31  26556.710022
 2009 08 03  92565·780029
 2009 08 04  8570·739990
 2009 08 05  52565.989990
 2009 08 06  53557·619995
 2009 08 07  67572.400024
 2009 08 10  77571.869995
 2009 08 11  18562.119995
 2009 08 12  36572·169983
 2009 08 13  55575.190002
 2009 08 14  85563·900024
 2009 08 17  47548·179993
 2009 08 18  24556.429993
 2009 08 19  37561·650024
 2009 08 20  47568.679993
 2009 08 21  84581.510010
 2009 08 24  94580.239990
 2009 08 25  19583.219971
 2009 08 26  99584·020020
 2009 08 27  96583.770020
 2009 08 28  45579.859985
 2009 08 31  34572.070007
 2009 09 01  5558.059998
 2009 09 02  78555·830017
 2009 09 03  3562·489990
 2009 09 04  39570.500000
 2009 09 08  53576.380005
 2009 09 09  49586·400024
 2009 09 10  18594·900024
 2009 09 11  13593·590027
 2009 09 14  55600.030029
 2009 09 15  54604.840027
 2009 09 16  66617.380005
 2009 09 17  66615.469971
 2009 09 18  49617.880005
 2009 09 21  62615.969971
 2009 09 22  47620.690002
 2009 09 23  27613·369995
 2009 09 24  99601·750000
 2009 09 25  66598.940002
 2009 09 28  87613·219971
 2009 09 29  54610·450012
 2009 09 30  91604.280029
 2009 10 01  86583.750000
 2009 10 02  36580.200012
 2009 10 05  28591·109985
 2009 10 06  40601·979980
 2009 10 07  66602.080017
 2009 10 08  69607·750000
 2009 10 09  56614·919983
 2009 10 12  83613.809998
 2009 10 13  75611.700012
 2009 10 14  87623.940002
 2009 10 15  70623·340027
 2009 10 16  82616·179993
 2009 10 19  8622.340027
 2009 10 20  14613·409973
 2009 10 21  26605·109985
 2009 10 22  26613.380005
 2009 10 23  83600.859985
 2009 10 26  3593.679993
 2009 10 27  6586·989990
 2009 10 28  27566·359985
 2009 10 29  44580·219971
 2009 10 30  27562·770020
 2009 11 02  16562·400024
 2009 11 03  24570.619995
 2009 11 04  61563·119995
 2009 11 05  87581·150024
 2009 11 06  89580.349976
 2009 11 09  79592.309998
 2009 11 10  28586.969971
 2009 11 11  9592·710022
 2009 11 12  80580·320007
 2009 11 13  81586·280029
 2009 11 16  64602·869995
 2009 11 17  43602.340027
 2009 11 18  71600.150024
 2009 11 19  41585·679993
 2009 11 20  13584·679993
 2009 11 23  65594·809998
 2009 11 24  70592.580017
 2009 11 25  99592.190002
 2009 11 27  44577.210022
 2009 11 30  74579·729980
 2009 12 01  8589.200012
 2009 12 02  16596·090027
 2009 12 03  52588·780029
 2009 12 04  97602.789978
 2009 12 07  40603.559998
 2009 12 08  82597·700012
 2009 12 09  55598·030029
 2009 12 10  83595·380005
 2009 12 11  50600.369995
 2009 12 14  8609·789978
 2009 12 15  98606·309998
 2009 12 16  8611·210022
 2009 12 17  43604.250000
 2009 12 18  32610.570007
 2009 12 21  50618·599976
 2009 12 22  73623·599976
 2009 12 23  52630.979980
 2009 12 24  18634.070007
 2009 12 28  5633·750000
 2009 12 29  2633·179993
 2009 12 30  33633.409973
 2009 12 31  53625.390015
 2010 01 04 81640·099976
 2010 01 05 46638·489990
 2010 01 06 67637.950012
 2010 01 07 51641.969971
 2010 01 08 24644.559998
 2010 01 11 82643·989990
 2010 01 12 61635.500000
 2010 01 13 49643.559998
 2010 01 14 3646.429993
 2010 01 15 8637.960022
 2010 01 19 47649.150024
 2010 01 20 9639.609985
 2010 01 21 11628.359985
 2010 01 22 50617.119995
 2010 01 25 82618·109985
 2010 01 26 21612.159973
 2010 01 27 67618·380005
 2010 01 28 59607·929993
 2010 01 29 46602.039978
 2010 02 01 96609·250000
 2010 02 02 17614·049988
 2010 02 03 10610·659973
 2010 02 04 48589·679993
 2010 02 05 73592·979980
 2010 02 08 28586.489990
 2010 02 09 4595.169983
 2010 02 10 18595.820007
 2010 02 11 15605·460022
 2010 02 12 96610.719971
 2010 02 16 65620·840027
 2010 02 17 12624·830017
 2010 02 18 9629.320007
 2010 02 19 38631·619995
 2010 02 22 45632·250000
 2010 02 23 14625·070007
 2010 02 24 69630.429993
 2010 02 25 0630.460022
 2010 02 26 19628·559998
 2010 03 01 29642.650024
 2010 03 02 31648.309998
 2010 03 03 51649.260010
 2010 03 04 87652·469971
 2010 03 05 89666.020020
 2010 03 08 60667·109985
 2010 03 09 84669·630005
 2010 03 10 74674.929993
 2010 03 11 50677·219971
 2010 03 12 43676.590027
 2010 03 15 19674·409973
 2010 03 16 31679.580017
 2010 03 17 95683·979980
 2010 03 18 93681·609985
 2010 03 19 0673·890015
 2010 03 22 33682·909973
 2010 03 23 29690.299988
 2010 03 24 48683.679993
 2010 03 25 96679.099976
 2010 03 26 81678.969971
 2010 03 29 85682.250000
 2010 03 30 70683.940002
 2010 03 31 1678.640015
 2010 04 01 0683.979980
 2010 04 05 19697.650024
 2010 04 06 48701·479980
 2010 04 07 35699·460022
 2010 04 08 40699.640015
 2010 04 09 13702.950012
 2010 04 12 95705·059998
 2010 04 13 41707.030029
 2010 04 14 77722·400024
 2010 04 15 74724·210022
 2010 04 16 47714·619995
 2010 04 19 88711.400024
 2010 04 20 11721·549988
 2010 04 21 32726·190002
 2010 04 22 69734.309998
 2010 04 23 72741.919983
 2010 04 26 68738.859985
 2010 04 27 45721·270020
 2010 04 28 49722.390015
 2010 04 29 10737·739990
 2010 04 30 98716·599976
 2010 05 03 95732·820007
 2010 05 04 98709·700012
 2010 05 05 48698.580017
 2010 05 06 76672·229980
 2010 05 07 87653.000000
 2010 05 10 55689·609985
 2010 05 11 53695·479980
 2010 05 12 3716·109985
 2010 05 13 54709·849976
 2010 05 14 83693·979980
 2010 05 17 21695·710022
 2010 05 18 4682·750000
 2010 05 19 53674.400024
 2010 05 20 70640.039978
 2010 05 21 70649.289978
 2010 05 24 30641·210022
 2010 05 25 64640.020020
 2010 05 26 29642·619995
 2010 05 27 46670·510010
 2010 05 28 56661.609985
 2010 06 01 95640.960022
 2010 06 02 97660·520020
 2010 06 03 15667.369995
 2010 06 04 82633·969971
 2010 06 07 77618·489990
 2010 06 08 37617·690002
 2010 06 09 74618·289978
 2010 06 10 33639·789978
 2010 06 11 67649·000000
 2010 06 14 38652·270020
 2010 06 15 41668.770020
 2010 06 16 61666·130005
 2010 06 17 47665·849976
 2010 06 18 11666·919983
 2010 06 21 60660.030029
 2010 06 22 40645.909973
 2010 06 23 22644.250000
 2010 06 24 96633·169983
 2010 06 25 0645.109985
 2010 06 28 72641·539978
 2010 06 29 26615.960022
 2010 06 30 55609.489990
 2010 07 01 55604.760010
 2010 07 02 80598.969971
 2010 07 06 14590·030029
 2010 07 07 76611.659973
 2010 07 08 46620.270020
 2010 07 09 16629·429993
 2010 07 12 67621.609985
 2010 07 13 71642.820007
 2010 07 14 15640.159973
 2010 07 15 55634.619995
 2010 07 16 94610.390015
 2010 07 19 79613.080017
 2010 07 20 32624.239990
 2010 07 21 98612·640015
 2010 07 22 25635·479980
 2010 07 23 63650.650024
 2010 07 26 91665·219971
 2010 07 27 69662·169983
 2010 07 28 17650·760010
 2010 07 29 9650·429993
 2010 07 30 11650.890015
 2010 08 02 20661.859985
 2010 08 03 51655.659973
 2010 08 04 33662.960022
 2010 08 05 36655·070007
 2010 08 06 25650·679993
 2010 08 09 35659.520020
 2010 08 10 70646.359985
 2010 08 11 36620·390015
 2010 08 12 86616.979980
 2010 08 13 99609·489990
 2010 08 16 85615·099976
 2010 08 17 4626.299988
 2010 08 18 26628·039978
 2010 08 19 1610·960022
 2010 08 20 64610.780029
 2010 08 23 60602·669983
 2010 08 24 98595·590027
 2010 08 25 23604.869995
 2010 08 26 22599.760010
 2010 08 27 48616·760010
 2010 08 30 75601.719971
 2010 08 31 70602.059998
 2010 09 01 95624·989990
 2010 09 02 37632·260010
 2010 09 03 60643.359985
 2010 09 07 74629.289978
 2010 09 08 46634·250000
 2010 09 09 22634·619995
 2010 09 10 76636.460022
 2010 09 13 93652·280029
 2010 09 14 65649·229980
 2010 09 15 20652·510010
 2010 09 16 74647·809998
 2010 09 17 7651·440002
 2010 09 20 62669.979980
 2010 09 21 77664.659973
 2010 09 22 31656.710022
 2010 09 23 24648.840027
 2010 09 24 77671·010010
 2010 09 27 61668·289978
 2010 09 28 45675.429993
 2010 09 29 74677·640015
 2010 09 30 73676.140015
 2010 10 01 68679.289978
 2010 10 04 43669.450012
 2010 10 05 16689·349976
 2010 10 06 36685·330017
 2010 10 07 15684·229980
 2010 10 08 75693·820007
 2010 10 11 30693.479980
 2010 10 12 80696.039978
 2010 10 13 47706·469971
 2010 10 14 16704.690002
 2010 10 15 22703·159973
 2010 10 18 43710·130005
 2010 10 19 33694·150024
 2010 10 20 67702·109985
 2010 10 21 25698.119995
 2010 10 22 88703.429993
 2010 10 25 67707.890015
 2010 10 26 53706·929993
 2010 10 27 96704·229980
 2010 10 28 3701·030029
 2010 10 29 69703·349976
 2010 11 01 25698.559998
 2010 11 02 15712.890015
 2010 11 03 0715.140015
 2010 11 04 82733.460022
 2010 11 05 57736·590027
 2010 11 08 90736·770020
 2010 11 09 18725.979980
 2010 11 10 76734.869995
 2010 11 11 51731·580017
 2010 11 12 52719.270020
 2010 11 15 19719.940002
 2010 11 16 45705·340027
 2010 11 17 31707.770020
 2010 11 18 57720·840027
 2010 11 19 91724.359985
 2010 11 22 8727.330017
 2010 11 23 48719·929993
 2010 11 24 88736·530029
 2010 11 26 47732.729980
 2010 11 29 9731.950012
 2010 11 30 78727.010010
 2010 12 01 52743·140015
 2010 12 02 25751.200012
 2010 12 03 17756.419983
 2010 12 06 20760.859985
 2010 12 07 79764.419983
 2010 12 08 89764·039978
 2010 12 09 27767.630005
 2010 12 10 1776.830017
 2010 12 13 26772.099976
 2010 12 14 25771·659973
 2010 12 15 57768.359985
 2010 12 16 71776.559998
 2010 12 17 75779·510010
 2010 12 20 46782.299988
 2010 12 21 52790·520020
 2010 12 22 4790.590027
 2010 12 23 33788·960022
 2010 12 27 91792.349976
 2010 12 28 81789·460022
 2010 12 29 2790·260010
 2010 12 30 31789·739990
 2010 12 31 23783.650024
 2011 01 03  38798.559998
 2011 01 04  89785·830017
 2011 01 05  26795·090027
 2011 01 06  29791.419983
 2011 01 07  41787.830017
 2011 01 10  17791·580017
 2011 01 11  99794.760010
 2011 01 12  22801.359985
 2011 01 13  36800.650024
 2011 01 14  60807·570007
 2011 01 18  58807.559998
 2011 01 19  41786.890015
 2011 01 20  92778.080017
 2011 01 21  19773·179993
 2011 01 24  34779.280029
 2011 01 25  47779·960022
 2011 01 26  2793.719971
 2011 01 27  20795.429993
 2011 01 28  83775·400024
 2011 01 31  29781.250000
 2011 02 01  85798.890015
 2011 02 02  12796.159973
 2011 02 03  87798·630005
 2011 02 04  0800·109985
 2011 02 07  86808·320007
 2011 02 08  72813·690002
 2011 02 09  53809.270020
 2011 02 10  98812.700012
 2011 02 11  75822·109985
 2011 02 14  98825·900024
 2011 02 15  12820·030029
 2011 02 16  86828.369995
 2011 02 17  44834.020020
 2011 02 18  18834·820007
 2011 02 22  21812·960022
 2011 02 23  50799·650024
 2011 02 24  14804·179993
 2011 02 25  81821·950012
 2011 02 28  62823.450012
 2011 03 01  6807·080017
 2011 03 02  28810.900024
 2011 03 03  63828·890015
 2011 03 04  42824.989990
 2011 03 07  89812.250000
 2011 03 08  55824·659973
 2011 03 09  64821·190002
 2011 03 10  91799·530029
 2011 03 11  64802.830017
 2011 03 14  90798·169983
 2011 03 15  9791·330017
 2011 03 16  67781.900024
 2011 03 17  17785·520020
 2011 03 18  52794.659973
 2011 03 21  50813.020020
 2011 03 22  51808·659973
 2011 03 23  63811·239990
 2011 03 24  85817·099976
 2011 03 25  60823.849976
 2011 03 28  50821·770020
 2011 03 29  38829·489990
 2011 03 30  58840.369995
 2011 03 31  41843.549988
 2011 04 01  95846.770020
 2011 04 04  6849·359985
 2011 04 05  65853·309998
 2011 04 06  18854.169983
 2011 04 07  44849.440002
 2011 04 08  55840.890015
 2011 04 11  26833.859985
 2011 04 12  42822·270020
 2011 04 13  77823.919983
 2011 04 14  97827·469971
 2011 04 15  84834·979980
 2011 04 18  87821.510010
 2011 04 19  2823·010010
 2011 04 20  71839.450012
 2011 04 21  8845.640015
 2011 04 25  54844·229980
 2011 04 26  50853.039978
 2011 04 27  39858·309998
 2011 04 28  94861·549988
 2011 04 29  69865·289978
 2011 05 02  78854·770020
 2011 05 03  89843·770020
 2011 05 04  59832.900024
 2011 05 05  83829·239990
 2011 05 06  66833.340027
 2011 05 09  34842.799988
 2011 05 10  48855·909973
 2011 05 11  69840·659973
 2011 05 12  23847.530029
 2011 05 13  12835.669983
 2011 05 16  31822·909973
 2011 05 17  29820.359985
 2011 05 18  80833·450012
 2011 05 19  85835·159973
 2011 05 20  1829.059998
 2011 05 23  89814.039978
 2011 05 24  93810·330017
 2011 05 25  43820·869995
 2011 05 26  77830·869995
 2011 05 27  97836.260010
 2011 05 31  44848.299988
 2011 06 01  97821·400024
 2011 06 02  4820·690002
 2011 06 03  31808·130005
 2011 06 06  39795.320007
 2011 06 07  86797·549988
 2011 06 08  51788.039978
 2011 06 09  90792.640015
 2011 06 10  11779·539978
 2011 06 13  72777.200012
 2011 06 14  12793·989990
 2011 06 15  0779·460022
 2011 06 16  15781.539978
 2011 06 17  43781·750000
 2011 06 20  5788·479980
 2011 06 21  11806·369995
 2011 06 22  34799·869995
 2011 06 23  12802.679993
 2011 06 24  76797.789978
 2011 06 27  99805.140015
 2011 06 28  74817·309998
 2011 06 29  18819.919983
 2011 06 30  93827.429993
 2011 07 01  63840·039978
 2011 07 05  67841·619995
 2011 07 06  22845.229980
 2011 07 07  51858.109985
 2011 07 08  30852.570007
 2011 07 11  69833.539978
 2011 07 12  14829·770020
 2011 07 13  68836.979980
 2011 07 14  49823·320007
 2011 07 15  63828.780029
 2011 07 18  5815·969971
 2011 07 19  89834.619995
 2011 07 20  96832.340027
 2011 07 21  54841.260010
 2011 07 22  34841·820007
 2011 07 25  83831·400024
 2011 07 26  72824·830017
 2011 07 27  74800·530029
 2011 07 28  63799.340027
 2011 07 29  44797·030029
 2011 08 01  2792·849976
 2011 08 02  80767.010010
 2011 08 03  81772·780029
 2011 08 04  91726.799988
 2011 08 05  36714·630005
 2011 08 08  54650.960022
 2011 08 09  99696·159973
 2011 08 10  68660·210022
 2011 08 11  49695.890015
 2011 08 12  2697·500000
 2011 08 15  58718.630005
 2011 08 16  45704.760010
 2011 08 17  43704·030029
 2011 08 18  56662.510010
 2011 08 19  18651.700012
 2011 08 22  15651.340027
 2011 08 23  42683·070007
 2011 08 24  73692·570007
 2011 08 25  68674.419983
 2011 08 26  98691·789978
 2011 08 29  96724·650024
 2011 08 30  33728·080017
 2011 08 31  21726.809998
 2011 09 01  38708·919983
 2011 09 02  82683·359985
 2011 09 06  45680·869995
 2011 09 07  15709.469971
 2011 09 08  4694.919983
 2011 09 09  0673.960022
 2011 09 12  39679·760010
 2011 09 13  12691·739990
 2011 09 14  90704.119995
 2011 09 15  74713·510010
 2011 09 16  72714.309998
 2011 09 19  1702·229980
 2011 09 20  16689·950012
 2011 09 21  56664.580017
 2011 09 22  26643·419983
 2011 09 23  95652·429993
 2011 09 26  25665·619995
 2011 09 27  20680·229980
 2011 09 28  7651.969971
 2011 09 29  30662.799988
 2011 09 30  86644·159973
 2011 10 03  68609.489990
 2011 10 04  47648·640015
 2011 10 05  71658·109985
 2011 10 06  94673·799988
 2011 10 07  24656.210022
 2011 10 10  3684.900024
 2011 10 11  5688·969971
 2011 10 12  68700.380005
 2011 10 13  39698.820007
 2011 10 14  56712.460022
 2011 10 17  45688.599976
 2011 10 18  52709.340027
 2011 10 19  89694.369995
 2011 10 20  13696·419983
 2011 10 21  29712·419983
 2011 10 24  15736·030029
 2011 10 25  73713·650024
 2011 10 26  6727·150024
 2011 10 27  20765·429993
 2011 10 28  52761.000000
 2011 10 31  17741.059998
 2011 11 01  91713.890015
 2011 11 02  5733.260010
 2011 11 03  80751.530029
 2011 11 04  72746.489990
 2011 11 07  49745·270020
 2011 11 08  98755.270020
 2011 11 09  46718·859985
 2011 11 10  12725·479980
 2011 11 11  88744.640015
 2011 11 14  37732·890015
 2011 11 15  17743·080017
 2011 11 16  39729.859985
 2011 11 17  40718·750000
 2011 11 18  83719·419983
 2011 11 21  88701·900024
 2011 11 22  78696·260010
 2011 11 23  60674.340027
 2011 11 25  26666·159973
 2011 11 28  77697·900024
 2011 11 29  78696.099976
 2011 11 30  31737.419983
 2011 12 01  78730.750000
 2011 12 02  30735.020020
 2011 12 05  16747·030029
 2011 12 06  58746·780029
 2011 12 07  77746·140015
 2011 12 08  16722.679993
 2011 12 09  92745·400024
 2011 12 12  74733·150024
 2011 12 13  86718.059998
 2011 12 14  27708.460022
 2011 12 15  31716·010010
 2011 12 16  36722.049988
 2011 12 19  93708.559998
 2011 12 20  84738.219971
 2011 12 21  83740.450012
 2011 12 22  25745·510010
 2011 12 23  10747·979980
 2011 12 27  31751·309998
 2011 12 28  25735.210022
 2011 12 29  47744.979980
 2011 12 30  76740·919983
 2012 01 03 37752.280029
 2012 01 04 56747·280029
 2012 01 05 35752.289978
 2012 01 06 53749.710022
 2012 01 09 95753·510010
 2012 01 10 1764·750000
 2012 01 11 44767·239990
 2012 01 12 30770.489990
 2012 01 13 26764.200012
 2012 01 17 12765.530029
 2012 01 18 57779·260010
 2012 01 19 19782.369995
 2012 01 20 73784.619995
 2012 01 23 64783·049988
 2012 01 24 80788·270020
 2012 01 25 58795.580017
 2012 01 26 5792·909973
 2012 01 27 56798·849976
 2012 01 30 45792·380005
 2012 01 31 10792·820007
 2012 02 01 17809·659973
 2012 02 02 15812.890015
 2012 02 03 9831.109985
 2012 02 06 63828.369995
 2012 02 07 28827·369995
 2012 02 08 90828·390015
 2012 02 09 52824·989990
 2012 02 10 30813.330017
 2012 02 13 81824.809998
 2012 02 14 58820·650024
 2012 02 15 83813·979980
 2012 02 16 48829·960022
 2012 02 17 46828.679993
 2012 02 21 18823·200012
 2012 02 22 31816·500000
 2012 02 23 81829.229980
 2012 02 24 18826·919983
 2012 02 27 96826.659973
 2012 02 28 55823·799988
 2012 02 29 17810·940002
 2012 03 01 14815.219971
 2012 03 02 42802·419983
 2012 03 05 36803·650024
 2012 03 06 68787·090027
 2012 03 07 80795·950012
 2012 03 08 32806·340027
 2012 03 09 79817·000000
 2012 03 12 72814.289978
 2012 03 13 85831·229980
 2012 03 14 67823·400024
 2012 03 15 18831.460022
 2012 03 16 92830.179993
 2012 03 19 22837.770020
 2012 03 20 70829·239990
 2012 03 21 8829.919983
 2012 03 22 17821·440002
 2012 03 23 11830.030029
 2012 03 26 93846·130005
 2012 03 27 32839.979980
 2012 03 28 58834·450012
 2012 03 29 95832.219971
 2012 03 30 12830·299988
 2012 04 02 95840.630005
 2012 04 03 54834·799988
 2012 04 04 45820.380005
 2012 04 05 26818.179993
 2012 04 09 30803·460022
 2012 04 10 68784·150024
 2012 04 11 54796.590027
 2012 04 12 62808.590027
 2012 04 13 93796·289978
 2012 04 16 87798.080017
 2012 04 17 42810·630005
 2012 04 18 68803·320007
 2012 04 19 66798.900024
 2012 04 20 25804·049988
 2012 04 23 52791.849976
 2012 04 24 22798.049988
 2012 04 25 55812.119995
 2012 04 26 19818.330017
 2012 04 27 53825.469971
 2012 04 30 23816·880005
 2012 05 01 93815.890015
 2012 05 02 33818.599976
 2012 05 03 41806.590027
 2012 05 04 96791.840027
 2012 05 07 35793·809998
 2012 05 08 53793.059998
 2012 05 09 33788·919983
 2012 05 10 92791.750000
 2012 05 11 63790·059998
 2012 05 14 94778.950012
 2012 05 15 74777·359985
 2012 05 16 87772.109985
 2012 05 17 85754·330017
 2012 05 18 93747.210022
 2012 05 21 34764.640015
 2012 05 22 80759·630005
 2012 05 23 31765.169983
 2012 05 24 12766.570007
 2012 05 25 6766.409973
 2012 05 29 98777.159973
 2012 05 30 58762·000000
 2012 05 31 40761.820007
 2012 06 01 9737·419983
 2012 06 04 90737·239990
 2012 06 05 48746.090027
 2012 06 06 90765·169983
 2012 06 07 88760·340027
 2012 06 08 32769.190002
 2012 06 11 8751.010010
 2012 06 12 0761.530029
 2012 06 13 11752·380005
 2012 06 14 24762.340027
 2012 06 15 69771·320007
 2012 06 18 31772.530029
 2012 06 19 74786·429993
 2012 06 20 92784.049988
 2012 06 21 88764.830017
 2012 06 22 73775.159973
 2012 06 25 95761·900024
 2012 06 26 86765·020020
 2012 06 27 47776.239990
 2012 06 28 39775.890015
 2012 06 29 17798.489990
 2012 07 02 82807.940002
 2012 07 03 51818.489990
 2012 07 05 65817·429993
 2012 07 06 12807·140015
 2012 07 09 80804·799988
 2012 07 10 33795.169983
 2012 07 11 15792·260010
 2012 07 12 71789.619995
 2012 07 13 5800.989990
 2012 07 16 50796.659973
 2012 07 17 77799·450012
 2012 07 18 15805.059998
 2012 07 19 7802.169983
 2012 07 20 83791·539978
 2012 07 23 64778.900024
 2012 07 24 88767·750000
 2012 07 25 63769·309998
 2012 07 26 38777·109985
 2012 07 27 13796·000000
 2012 07 30 59791·580017
 2012 07 31 72786·940002
 2012 08 01 48771.130005
 2012 08 02 88768.599976
 2012 08 03 22788.479980
 2012 08 06 59794·349976
 2012 08 07 69801·340027
 2012 08 08 77800.159973
 2012 08 09 96802.900024
 2012 08 10 76801·549988
 2012 08 13 82799.489990
 2012 08 14 91796.880005
 2012 08 15 25804.260010
 2012 08 16 98813·080017
 2012 08 17 95819·890015
 2012 08 20 70816.510010
 2012 08 21 79815·359985
 2012 08 22 25812·559998
 2012 08 23 38806.000000
 2012 08 24 76809.190002
 2012 08 27 51810·400024
 2012 08 28 82814.280029
 2012 08 29 69817.840027
 2012 08 30 97808.640015
 2012 08 31 61812.090027
 2012 09 04 20822.140015
 2012 09 05 69821·229980
 2012 09 06 46837·950012
 2012 09 07 53842.270020
 2012 09 10 14839.369995
 2012 09 11 45841.919983
 2012 09 12 60845·119995
 2012 09 13 96856.119995
 2012 09 14 65864·700012
 2012 09 17 28858.900024
 2012 09 18 3856·929993
 2012 09 19 84856·080017
 2012 09 20 97851·510010
 2012 09 21 76855.510010
 2012 09 24 63851·760010
 2012 09 25 37839·119995
 2012 09 26 62833·929993
 2012 09 27 69843.539978
 2012 09 28 52837·450012
 2012 10 01 97840·309998
 2012 10 02 35840.510010
 2012 10 03 15838.780029
 2012 10 04 9844.650024
 2012 10 05 36842·859985
 2012 10 08 16838·409973
 2012 10 09 44827·919983
 2012 10 10 95826·750000
 2012 10 11 46829·780029
 2012 10 12 30823·090027
 2012 10 15 15828·280029
 2012 10 16 0835·440002
 2012 10 17 47842·520020
 2012 10 18 29837.119995
 2012 10 19 7821.000000
 2012 10 22 36820·520020
 2012 10 23 83816.200012
 2012 10 24 86813·650024
 2012 10 25 29816.820007
 2012 10 26 40813.250000
 2012 10 31 23818.729980
 2012 11 01 3827·849976
 2012 11 02 11814·369995
 2012 11 05 77819.539978
 2012 11 06 61825.640015
 2012 11 07 6804·520020
 2012 11 08 10793·650024
 2012 11 09 33795·020020
 2012 11 12 17793.760010
 2012 11 13 44789·010010
 2012 11 14 8773.200012
 2012 11 15 21769.479980
 2012 11 16 34776·280029
 2012 11 19 92793·059998
 2012 11 20 12793·809998
 2012 11 21 80798·380005
 2012 11 23 82807.179993
 2012 11 26 52809·020020
 2012 11 27 53807.739990
 2012 11 28 73813.500000
 2012 11 29 55823·200012
 2012 11 30 49821·919983
 2012 12 03 88820.799988
 2012 12 04 86822.119995
 2012 12 05 72820·599976
 2012 12 06 33821·789978
 2012 12 07 98822.270020
 2012 12 10 34826.260010
 2012 12 11 76834.989990
 2012 12 12 79829.390015
 2012 12 13 90824.200012
 2012 12 14 54823·750000
 2012 12 17 39835·000000
 2012 12 18 88847·690002
 2012 12 19 95847.890015
 2012 12 20 8852·489990
 2012 12 21 52847.919983
 2012 12 24 85844.739990
 2012 12 26 72838·890015
 2012 12 27 85837·400024
 2012 12 28 36832.099976
 2012 12 31 21849.349976
 2013 01 02  0873·419983
 2013 01 03  98872·599976
 2013 01 04  35879·150024
 2013 01 07  71875.799988
 2013 01 08  86874.700012
 2013 01 09  85879.510010
 2013 01 10  18881.239990
 2013 01 11  35880.770020
 2013 01 14  63880.099976
 2013 01 15  8884·599976
 2013 01 16  78882·309998
 2013 01 17  39890.359985
 2013 01 18  87892·799988
 2013 01 22  56899·239990
 2013 01 23  36896·700012
 2013 01 24  33900·190002
 2013 01 25  40905·239990
 2013 01 28  40906·710022
 2013 01 29  35907·309998
 2013 01 30  93896.909973
 2013 01 31  27902.090027
 2013 02 01  0911·200012
 2013 02 04  44899·280029
 2013 02 05  18908·219971
 2013 02 06  82911.289978
 2013 02 07  98908.099976
 2013 02 08  58913.669983
 2013 02 11  35913.030029
 2013 02 12  60917.520020
 2013 02 13  21920·580017
 2013 02 14  95923·760010
 2013 02 15  94923·150024
 2013 02 19  43932.000000
 2013 02 20  84913.500000
 2013 02 21  1905·400024
 2013 02 22  70916·150024
 2013 02 25  38895.840027
 2013 02 26  23900·049988
 2013 02 27  43909.919983
 2013 02 28  63911·109985
 2013 03 01  76914·729980
 2013 03 04  2916.679993
 2013 03 05  16927.400024
 2013 03 06  99929·960022
 2013 03 07  14934.570007
 2013 03 08  8942.500000
 2013 03 11  40942·510010
 2013 03 12  29940·260010
 2013 03 13  34943·900024
 2013 03 14  55953·070007
 2013 03 15  58952·479980
 2013 03 18  27947.200012
 2013 03 19  42942.849976
 2013 03 20  80951.950012
 2013 03 21  39943·919983
 2013 03 22  94946.270020
 2013 03 25  70945·849976
 2013 03 26  46949.820007
 2013 03 27  78950.239990
 2013 03 28  56951·539978
 2013 04 01  75938.789978
 2013 04 02  41934.299988
 2013 04 03  94918.710022
 2013 04 04  62925·659973
 2013 04 05  38923·280029
 2013 04 08  78931.489990
 2013 04 09  31929.340027
 2013 04 10  89946.090027
 2013 04 11  66947.049988
 2013 04 12  94942·849976
 2013 04 15  57907.179993
 2013 04 16  37923.299988
 2013 04 17  90906·799988
 2013 04 18  54901·510010
 2013 04 19  68912.500000
 2013 04 22  30914·799988
 2013 04 23  68929.359985
 2013 04 24  44934.109985
 2013 04 25  83940.280029
 2013 04 26  20935·250000
 2013 04 29  80942.429993
 2013 04 30  78947.460022
 2013 05 01  45924.210022
 2013 05 02  82939.849976
 2013 05 03  34954.419983
 2013 05 06  93959.799988
 2013 05 07  23967·820007
 2013 05 08  16970·409973
 2013 05 09  61966.260010
 2013 05 10  52975.159973
 2013 05 13  13973.789978
 2013 05 14  47985.960022
 2013 05 15  17988.539978
 2013 05 16  43985.340027
 2013 05 17  32996·280029
 2013 05 20  27997·979980
 2013 05 21  85998·780029
 2013 05 22  80982·260010
 2013 05 23  25984·280029
 2013 05 24  29984.280029
 2013 05 28  71997.349976
 2013 05 29  99986·960022
 2013 05 30  62994·429993
 2013 05 31  56984.150024
 2013 06 03  6990·530029
 2013 06 04  64981.969971
 2013 06 05  35968.159973
 2013 06 06  32979.460022
 2013 06 07  48987·619995
 2013 06 10  63992.669983
 2013 06 11  66981·450012
 2013 06 12  7972·309998
 2013 06 13  78989·690002
 2013 06 14  9981·380005
 2013 06 17  96987·840027
 2013 06 18  57999.989990
 2013 06 19  2986.500000
 2013 06 20  39960.520020
 2013 06 21  97963·679993
 2013 06 24  83951.049988
 2013 06 25  53961.260010
 2013 06 26  16963.830017
 2013 06 27  62979·919983
 2013 06 28  9977·479980
 2013 07 01  86989.840027
 2013 07 02  29989.469971
 2013 07 03  9991.130005
 2013 07 05  871005·390015
 2013 07 08  841009·250000
 2013 07 09  901018.049988
 2013 07 10  841020·419983
 2013 07 11  901033.180054
 2013 07 12  531036.520020
 2013 07 15  371043.300049
 2013 07 16  551038·750000
 2013 07 17  211042.530029
 2013 07 18  251050.270020
 2013 07 19  331050.479980
 2013 07 22  171053·410034
 2013 07 23  41052.199951
 2013 07 24  561043·829956
 2013 07 25  651054·180054
 2013 07 26  881048.510010
 2013 07 29  901040·660034
 2013 07 30  281043·510010
 2013 07 31  481045.260010
 2013 08 01  131059.880005
 2013 08 02  541059·859985
 2013 08 05  481063.010010
 2013 08 06  181052.140015
 2013 08 07  601044·339966
 2013 08 08  961049.469971
 2013 08 09  471048·400024
 2013 08 12  391053·670044
 2013 08 13  251051·989990
 2013 08 14  421047.800049
 2013 08 15  821027·609985
 2013 08 16  981024·300049
 2013 08 19  261013·250000
 2013 08 20  421028·569946
 2013 08 21  351021·580017
 2013 08 22  81036.199951
 2013 08 23  71038·239990
 2013 08 26  721038·469971
 2013 08 27  121013·489990
 2013 08 28  81016·500000
 2013 08 29  381026.939941
 2013 08 30  321010.900024
 2013 09 03  451016·260010
 2013 09 04  591025·579956
 2013 09 05  121028·689941
 2013 09 06  471029.550049
 2013 09 09  901046·079956
 2013 09 10  511055·719971
 2013 09 11  491055·339966
 2013 09 12  691048·479980
 2013 09 13  301053·979980
 2013 09 16  951056·250000
 2013 09 17  931066.390015
 2013 09 18  711076·969971
 2013 09 19  701075.270020
 2013 09 20  301072·829956
 2013 09 23  131072·130005
 2013 09 24  551074.680054
 2013 09 25  431073.510010
 2013 09 26  191078·410034
 2013 09 27  31074·189941
 2013 09 30  451073·790039
 2013 10 01  51087·430054
 2013 10 02  501082.550049
 2013 10 03  821070.900024
 2013 10 04  941078·250000
 2013 10 07  381065·790039
 2013 10 08  341047·260010
 2013 10 09  951043·459961
 2013 10 10  751069·500000
 2013 10 11  481084·310059
 2013 10 14  121090·300049
 2013 10 15  101079.619995
 2013 10 16  891092·420044
 2013 10 17  671102.270020
 2013 10 18  441114·770020
 2013 10 21  221112·479980
 2013 10 22  611115.630005
 2013 10 23  521110·930054
 2013 10 24  191118·849976
 2013 10 25  501118·339966
 2013 10 28  431117.969971
 2013 10 29  841121·069946
 2013 10 30  511105.500000
 2013 10 31  381100.150024
 2013 11 01  91095.670044
 2013 11 04  701108·280029
 2013 11 05  761103·589966
 2013 11 06  551098·630005
 2013 11 07  591079.089966
 2013 11 08  411099.969971
 2013 11 11  581101.500000
 2013 11 12  951101.469971
 2013 11 13  201112·180054
 2013 11 14  551111.439941
 2013 11 15  851116.199951
 2013 11 18  781107.290039
 2013 11 19  411101.380005
 2013 11 20  931099.790039
 2013 11 21  691119·619995
 2013 11 22  471124.920044
 2013 11 25  981124·719971
 2013 11 26  611134.530029
 2013 11 27  491141·329956
 2013 11 29  721142·890015
 2013 12 02  911129.119995
 2013 12 03  911123.780029
 2013 12 04  871121.380005
 2013 12 05  471122·469971
 2013 12 06  461131.380005
 2013 12 09  401129.459961
 2013 12 10  711119.689941
 2013 12 11  911101.500000
 2013 12 12  131103·270020
 2013 12 13  901107.050049
 2013 12 16  151119·849976
 2013 12 17  481118·890015
 2013 12 18  671133.719971
 2013 12 19  461125.449951
 2013 12 20  551146.469971
 2013 12 23  871157·219971
 2013 12 24  91161.800049
 2013 12 26  411162·650024
 2013 12 27  551161.089966
 2013 12 30  21160·589966
 2013 12 31  651163·640015
 2014 01 02 321150·719971
 2014 01 03 31156·089966
 2014 01 06 131147·160034
 2014 01 07 841157·630005
 2014 01 08 01157·459961
 2014 01 09 121158.349976
 2014 01 10 641164.530029
 2014 01 13 421148·089966
 2014 01 14 511163.430054
 2014 01 15 191171.349976
 2014 01 16 241173.130005
 2014 01 17 391168·430054
 2014 01 21 171175.719971
 2014 01 22 881181.290039
 2014 01 23 861172.400024
 2014 01 24 11144.130005
 2014 01 27 561127.729980
 2014 01 28 61138·239990
 2014 01 29 711122.449951
 2014 01 30 781139·359985
 2014 01 31 471130.880005
 2014 02 03 871094.579956
 2014 02 04 221102.839966
 2014 02 05 461093.589966
 2014 02 06 01103·930054
 2014 02 07 671116·550049
 2014 02 10 81118·729980
 2014 02 11 51129·160034
 2014 02 12 431132·540039
 2014 02 13 111147·790039
 2014 02 14 241149·209961
 2014 02 18 801161·479980
 2014 02 19 361149.069946
 2014 02 20 51162.119995
 2014 02 21 881164·630005
 2014 02 24 221174.550049
 2014 02 25 581173·949951
 2014 02 26 631181.719971
 2014 02 27 451187.939941
 2014 02 28 61183·030029
 2014 03 03 181176.359985
 2014 03 04 231208·650024
 2014 03 05 641205.910034
 2014 03 06 331204.540039
 2014 03 07 451203.319946
 2014 03 10 481200·540039
 2014 03 11 401187.050049
 2014 03 12 271191·369995
 2014 03 13 981176·739990
 2014 03 14 251181·410034
 2014 03 17 901188.229980
 2014 03 18 401205·040039
 2014 03 19 571195.660034
 2014 03 20 671198.969971
 2014 03 21 601193.729980
 2014 03 24 461178·229980
 2014 03 25 301178.050049
 2014 03 26 121155·489990
 2014 03 27 181151·439941
 2014 03 28 471151.810059
 2014 03 31 471173·040039
 2014 04 01 241188·699951
 2014 04 02 591192.810059
 2014 04 03 661181·119995
 2014 04 04 671153.380005
 2014 04 07 901135·780029
 2014 04 08 21144.239990
 2014 04 09 561159.959961
 2014 04 10 691127·660034
 2014 04 11 231111.439941
 2014 04 14 911115.349976
 2014 04 15 911119.489990
 2014 04 16 611131.770020
 2014 04 17 601137.900024
 2014 04 21 951142·310059
 2014 04 22 721155.609985
 2014 04 23 751147·079956
 2014 04 24 651144·349976
 2014 04 25 81123.030029
 2014 04 28 241117.060059
 2014 04 29 671120.829956
 2014 04 30 261126·859985
 2014 05 01 491125.969971
 2014 05 02 971128·800049
 2014 05 05 191126·300049
 2014 05 06 551108·010010
 2014 05 07 631108.550049
 2014 05 08 671097·430054
 2014 05 09 371107·219971
 2014 05 12 911133·650024
 2014 05 13 181121.160034
 2014 05 14 341103.140015
 2014 05 15 531095.989990
 2014 05 16 961102.910034
 2014 05 19 101114·430054
 2014 05 20 231097.900024
 2014 05 21 241103·630005
 2014 05 22 581113.869995
 2014 05 23 561126.189941
 2014 05 27 861142.199951
 2014 05 28 321136·680054
 2014 05 29 901140.069946
 2014 05 30 11134.500000
 2014 06 02 971128.900024
 2014 06 03 821126.150024
 2014 06 04 301131.219971
 2014 06 05 141153.939941
 2014 06 06 571165.209961
 2014 06 09 71175·880005
 2014 06 10 411172.709961
 2014 06 11 901166·709961
 2014 06 12 911159·400024
 2014 06 13 631162·680054
 2014 06 16 111166.819946
 2014 06 17 471176.619995
 2014 06 18 491183·130005
 2014 06 19 331184·030029
 2014 06 20 521188.430054
 2014 06 23 301184.949951
 2014 06 24 81173.239990
 2014 06 25 211182.680054
 2014 06 26 31180.709961
 2014 06 27 81189.500000
 2014 06 30 671192·959961
 2014 07 01 611205·949951
 2014 07 02 261199.500000
 2014 07 03 741208.150024
 2014 07 07 511186.739990
 2014 07 08 91172·150024
 2014 07 09 91173.810059
 2014 07 10 491161·859985
 2014 07 11 121159.930054
 2014 07 14 461167·209961
 2014 07 15 661153.810059
 2014 07 16 751151.550049
 2014 07 17 241133·599976
 2014 07 18 801151·609985
 2014 07 21 331146.660034
 2014 07 22 231156·150024
 2014 07 23 881158·109985
 2014 07 24 411156·260010
 2014 07 25 751144.719971
 2014 07 28 871139·500000
 2014 07 29 291141.640015
 2014 07 30 871146.569946
 2014 07 31 791120.069946
 2014 08 01 851114.859985
 2014 08 04 981124·819946
 2014 08 05 981121·560059
 2014 08 06 571125.550049
 2014 08 07 621119·760010
 2014 08 08 701131.349976
 2014 08 11 821141·930054
 2014 08 12 481133.030029
 2014 08 13 871141·780029
 2014 08 14 451143·339966
 2014 08 15 711141·650024
 2014 08 18 141158.400024
 2014 08 19 531162·469971
 2014 08 20 501157·510010
 2014 08 21 211160·030029
 2014 08 22 441160.339966
 2014 08 25 811165·219971
 2014 08 26 331175·170044
 2014 08 27 131172.709961
 2014 08 28 501165·949951
 2014 08 29 141174·349976
 2014 09 02 711179.469971
 2014 09 03 541172.199951
 2014 09 04 701167·209961
 2014 09 05 221170.130005
 2014 09 08 641172·310059
 2014 09 09 771158.500000
 2014 09 10 671164.989990
 2014 09 11 981172·339966
 2014 09 12 381160.609985
 2014 09 15 371146.520020
 2014 09 16 301150.969971
 2014 09 17 621153·890015
 2014 09 18 421159.270020
 2014 09 19 161146·920044
 2014 09 22 701129·359985
 2014 09 23 581118.719971
 2014 09 24 531128.310059
 2014 09 25 211110.239990
 2014 09 26 261119·329956
 2014 09 29 551117.910034
 2014 09 30 701101.680054
 2014 10 01 831085.410034
 2014 10 02 601096.380005
 2014 10 03 471104·739990
 2014 10 06 191094.650024
 2014 10 07 591076·310059
 2014 10 08 611097·119995
 2014 10 09 531067.989990
 2014 10 10 501053·319946
 2014 10 13 311049·300049
 2014 10 14 421061·599976
 2014 10 15 181072·449951
 2014 10 16 391086·109985
 2014 10 17 61082·329956
 2014 10 20 401094.969971
 2014 10 21 101112·849976
 2014 10 22 861096.869995
 2014 10 23 151116.489990
 2014 10 24 181118.819946
 2014 10 27 241117·479980
 2014 10 28 171149·449951
 2014 10 29 141146·369995
 2014 10 30 641155.770020
 2014 10 31 791173·510010
 2014 11 03 821170·199951
 2014 11 04 851165.420044
 2014 11 05 911167.069946
 2014 11 06 191171.859985
 2014 11 07 561173·319946
 2014 11 10 361179.569946
 2014 11 11 371179.959961
 2014 11 12 131186.469971
 2014 11 13 401175.420044
 2014 11 14 971173.810059
 2014 11 17 651164·229980
 2014 11 18 551170·280029
 2014 11 19 581157·689941
 2014 11 20 251170·750000
 2014 11 21 621172.420044
 2014 11 24 641186·939941
 2014 11 25 631186·329956
 2014 11 26 21190·619995
 2014 11 28 421173·229980
 2014 12 01 861154·050049
 2014 12 02 281168.449951
 2014 12 03 351179.010010
 2014 12 04 431173.010010
 2014 12 05 881182·430054
 2014 12 08 541167.209961
 2014 12 09 541188.060059
 2014 12 10 261161·859985
 2014 12 11 641166.959961
 2014 12 12 671152·439941
 2014 12 15 181140·300049
 2014 12 16 811139·369995
 2014 12 17 351174·839966
 2014 12 18 181192.160034
 2014 12 19 71195·959961
 2014 12 22 201201.859985
 2014 12 23 441202.439941
 2014 12 24 801206·780029
 2014 12 26 281215.209961
 2014 12 29 821219·109985
 2014 12 30 601213·050049
 2014 12 31 551204·699951
 2015 01 02  121198.800049
 2015 01 05  281181.349976
 2015 01 06  771161·310059
 2015 01 07  691175·969971
 2015 01 08  171196·130005
 2015 01 09  461185·680054
 2015 01 12  151180.089966
 2015 01 13  711180·640015
 2015 01 14  241177·060059
 2015 01 15  511154.709961
 2015 01 16  181176.650024
 2015 01 20  371170.250000
 2015 01 21  401166·250000
 2015 01 22  791190.369995
 2015 01 23  551188.930054
 2015 01 26  681200·739990
 2015 01 27  961194·660034
 2015 01 28  931175.119995
 2015 01 29  191190.180054
 2015 01 30  881165·390015
 2015 02 02  491175·510010
 2015 02 03  821196·989990
 2015 02 04  311191·439941
 2015 02 05  491208·709961
 2015 02 06  801205·459961
 2015 02 09  581195.829956
 2015 02 10  331203.180054
 2015 02 11  251201.550049
 2015 02 12  971216·270020
 2015 02 13  591223·130005
 2015 02 17  971225.010010
 2015 02 18  171227·949951
 2015 02 19  301227·910034
 2015 02 20  481231·790039
 2015 02 23  141231·829956
 2015 02 24  501233.979980
 2015 02 25  371235.099976
 2015 02 26  141239.109985
 2015 02 27  61233.369995
 2015 03 02  751242.619995
 2015 03 03  991234·760010
 2015 03 04  671230.729980
 2015 03 05  151234·310059
 2015 03 06  681217.520020
 2015 03 09  221223.589966
 2015 03 10  481208.469971
 2015 03 11  111215·780029
 2015 03 12  271236·640015
 2015 03 13  401232·140015
 2015 03 16  181239·780029
 2015 03 17  881242.229980
 2015 03 18  801252·140015
 2015 03 19  71254·859985
 2015 03 20  661266·369995
 2015 03 23  661264·709961
 2015 03 24  761263.459961
 2015 03 25  51233.849976
 2015 03 26  41231·989990
 2015 03 27  871240·410034
 2015 03 30  901257.800049
 2015 03 31  431252·770020
 2015 04 01  701251·709961
 2015 04 02  231255·660034
 2015 04 06  241260.540039
 2015 04 07  501253.359985
 2015 04 08  281262.709961
 2015 04 09  661259.109985
 2015 04 10  21264.770020
 2015 04 13  831265.589966
 2015 04 14  641265.349976
 2015 04 15  351275.349976
 2015 04 16  751272·900024
 2015 04 17  251251·859985
 2015 04 20  921264.920044
 2015 04 21  761264·150024
 2015 04 22  181265.479980
 2015 04 23  821271·540039
 2015 04 24  511267·540039
 2015 04 27  571252·699951
 2015 04 28  321259·359985
 2015 04 29  851246.949951
 2015 04 30  21220.130005
 2015 05 01  721228·109985
 2015 05 04  421233.219971
 2015 05 05  921215·420044
 2015 05 06  331219.359985
 2015 05 07  401225·540039
 2015 05 08  981234·930054
 2015 05 11  831235·829956
 2015 05 12  581233·130005
 2015 05 13  61232·280029
 2015 05 14  771245.109985
 2015 05 15  651243.949951
 2015 05 18  141257.520020
 2015 05 19  381255.660034
 2015 05 20  771257.739990
 2015 05 21  711256.739990
 2015 05 22  651252·219971
 2015 05 26  311238.760010
 2015 05 27  251254.359985
 2015 05 28  571253·099976
 2015 05 29  981246·530029
 2015 06 01  51249·619995
 2015 06 02  711251.800049
 2015 06 03  31264.579956
 2015 06 04  261251.290039
 2015 06 05  21261·010010
 2015 06 08  901253.699951
 2015 06 09  181249.660034
 2015 06 10  861266·930054
 2015 06 11  921268.920044
 2015 06 12  831265.020020
 2015 06 15  331261·040039
 2015 06 16  431269.530029
 2015 06 17  701268·329956
 2015 06 18  751284.680054
 2015 06 19  31284.660034
 2015 06 22  831292·390015
 2015 06 23  541295·800049
 2015 06 24  171283.920044
 2015 06 25  121283·280029
 2015 06 26  201279·800049
 2015 06 29  891246.750000
 2015 06 30  831253·949951
 2015 07 01  651256·400024
 2015 07 02  921248·260010
 2015 07 06  431246·959961
 2015 07 07  751248.050049
 2015 07 08  951228·959961
 2015 07 09  611234.150024
 2015 07 10  121252.020020
 2015 07 13  181265.349976
 2015 07 14  571273.329956
 2015 07 15  151264.520020
 2015 07 16  131272.829956
 2015 07 17  621267.089966
 2015 07 20  341260·219971
 2015 07 21  671254.569946
 2015 07 22  921258.349976
 2015 07 23  821244·969971
 2015 07 24  321225·989990
 2015 07 27  551214.609985
 2015 07 28  171224.599976
 2015 07 29  791229·599976
 2015 07 30  821232.069946
 2015 07 31  431238.680054
 2015 08 03  821231·790039
 2015 08 04  791228·849976
 2015 08 05  421231·750000
 2015 08 06  171215·849976
 2015 08 07  71206·900024
 2015 08 10  311222·670044
 2015 08 11  931211.140015
 2015 08 12  911208·979980
 2015 08 13  361204·739990
 2015 08 14  111212·689941
 2015 08 17  421225.089966
 2015 08 18  21214.890015
 2015 08 19  381202.979980
 2015 08 20  201172·520020
 2015 08 21  201156·790039
 2015 08 24  141111.689941
 2015 08 25  61104·099976
 2015 08 26  821132·189941
 2015 08 27  841153.609985
 2015 08 28  151162·910034
 2015 08 31  611159·449951
 2015 09 01  491128.050049
 2015 09 02  161146.030029
 2015 09 03  161145·150024
 2015 09 04  461136·170044
 2015 09 08  951161·760010
 2015 09 09  221148.229980
 2015 09 10  571153·030029
 2015 09 11  311157·790039
 2015 09 14  211153.500000
 2015 09 15  341166·000000
 2015 09 16  01175.199951
 2015 09 17  91180·689941
 2015 09 18  531163.349976
 2015 09 21  81161·089966
 2015 09 22  331143.030029
 2015 09 23  01140·050049
 2015 09 24  411137.540039
 2015 09 25  261122·790039
 2015 09 28  691090.569946
 2015 09 29  481083·910034
 2015 09 30  591100.689941
 2015 10 01  961097·550049
 2015 10 02  461114.119995
 2015 10 05  221141·640015
 2015 10 06  101133·689941
 2015 10 07  481152·599976
 2015 10 08  261163·239990
 2015 10 09  161165.359985
 2015 10 12  171164·400024
 2015 10 13  381147·839966
 2015 10 14  981136.969971
 2015 10 15  491162·770020
 2015 10 16  311162.310059
 2015 10 19  501164.300049
 2015 10 20  741163·270020
 2015 10 21  661144.949951
 2015 10 22  291154.520020
 2015 10 23  891166·060059
 2015 10 26  931159.500000
 2015 10 27  351145·290039
 2015 10 28  91178·719971
 2015 10 29  871165.630005
 2015 10 30  171161·859985
 2015 11 02  511186.089966
 2015 11 03  981191·579956
 2015 11 04  11190·380005
 2015 11 05  331190·689941
 2015 11 06  321199.750000
 2015 11 09  461184·430054
 2015 11 10  121187.699951
 2015 11 11  561178.069946
 2015 11 12  241154.810059
 2015 11 13  281146.550049
 2015 11 16  271156·079956
 2015 11 17  231153·209961
 2015 11 18  951171.750000
 2015 11 19  451166·729980
 2015 11 20  771175.150024
 2015 11 23  961180.359985
 2015 11 24  391188.810059
 2015 11 25  221198.020020
 2015 11 27  201202·380005
 2015 11 30  651198.109985
 2015 12 01  761204.160034
 2015 12 02  101191.689941
 2015 12 03  361170.569946
 2015 12 04  401183.400024
 2015 12 07  491164.300049
 2015 12 08  831159.400024
 2015 12 09  331145·869995
 2015 12 10  611149·020020
 2015 12 11  281123·609985
 2015 12 14  431115·859985
 2015 12 15  421131.550049
 2015 12 16  911148·969971
 2015 12 17  71135.359985
 2015 12 18  141121·020020
 2015 12 21  201127.739990
 2015 12 22  161137.689941
 2015 12 23  41152.819946
 2015 12 24  471154·760010
 2015 12 28  491148.209961
 2015 12 29  511160.520020
 2015 12 30  651149.640015
 2015 12 31  181135.890015
 2016 01 04 341108.619995
 2016 01 05 331110.439941
 2016 01 06 581094·369995
 2016 01 07 271064.569946
 2016 01 08 81046.199951
 2016 01 11 251041·900024
 2016 01 12 771044·699951
 2016 01 13 981010·190002
 2016 01 14 281025·670044
 2016 01 15 141007.719971
 2016 01 19 42994.869995
 2016 01 20 84999.309998
 2016 01 21 74997.340027
 2016 01 22 141020.659973
 2016 01 25 97997.369995
 2016 01 26 581017.969971
 2016 01 27 541002.750000
 2016 01 28 631003.270020
 2016 01 29 101035·380005
 2016 02 01 221032·390015
 2016 02 02 01008.840027
 2016 02 03 231010.299988
 2016 02 04 771014.789978
 2016 02 05 1985.619995
 2016 02 08 67969·340027
 2016 02 09 83963.900024
 2016 02 10 15963·479980
 2016 02 11 44953·719971
 2016 02 12 38971.989990
 2016 02 16 55995.799988
 2016 02 17 701011.130005
 2016 02 18 291004.710022
 2016 02 19 191010·010010
 2016 02 22 761021·739990
 2016 02 23 101012·150024
 2016 02 24 541022.080017
 2016 02 25 421031.579956
 2016 02 26 111037·180054
 2016 02 29 301033.900024
 2016 03 01 451054.489990
 2016 03 02 631065·670044
 2016 03 03 471076.050049
 2016 03 04 481081·930054
 2016 03 07 541094.150024
 2016 03 08 641067·880005
 2016 03 09 971072·770020
 2016 03 10 91063·989990
 2016 03 11 541087·560059
 2016 03 14 521084·250000
 2016 03 15 981066.670044
 2016 03 16 821074·510010
 2016 03 17 471091·250000
 2016 03 18 591101·670044
 2016 03 21 141098.579956
 2016 03 22 621097·339966
 2016 03 23 581075.699951
 2016 03 24 411079·540039
 2016 03 28 321080·229980
 2016 03 29 661109·079956
 2016 03 30 371110.439941
 2016 03 31 791114.030029
 2016 04 01 661117.680054
 2016 04 04 401108.540039
 2016 04 05 601095.849976
 2016 04 06 801108.810059
 2016 04 07 531092·790039
 2016 04 08 521097.310059
 2016 04 11 271094.339966
 2016 04 12 771105·709961
 2016 04 13 561129.930054
 2016 04 14 971128·589966
 2016 04 15 631130.920044
 2016 04 18 251139·280029
 2016 04 19 631140.229980
 2016 04 20 941142·290039
 2016 04 21 191135.770020
 2016 04 22 61146.689941
 2016 04 25 871138·099976
 2016 04 26 861150.729980
 2016 04 27 701154·150024
 2016 04 28 271140.400024
 2016 04 29 661130·849976
 2016 05 02 441140·920044
 2016 05 03 181121.760010
 2016 05 04 201113·130005
 2016 05 05 631107·949951
 2016 05 06 611114.719971
 2016 05 09 861118.250000
 2016 05 10 411128·829956
 2016 05 11 651114.739990
 2016 05 12 561108.599976
 2016 05 13 251102.439941
 2016 05 16 721116.209961
 2016 05 17 861097·680054
 2016 05 18 741102·949951
 2016 05 19 111094·780029
 2016 05 20 191112·280029
 2016 05 23 631111·369995
 2016 05 24 831135.310059
 2016 05 25 451141.020020
 2016 05 26 141139·750000
 2016 05 27 591150.449951
 2016 05 31 781154·790039
 2016 06 01 511163·040039
 2016 06 02 141170·579956
 2016 06 03 631164·130005
 2016 06 06 781176.869995
 2016 06 07 801179·969971
 2016 06 08 01188·949951
 2016 06 09 861181.199951
 2016 06 10 281163.930054
 2016 06 13 81150.699951
 2016 06 14 791147·819946
 2016 06 15 681149.300049
 2016 06 16 951148·189941
 2016 06 17 341144·699951
 2016 06 20 831157.699951
 2016 06 21 701153·869995
 2016 06 22 751148.969971
 2016 06 23 841172.219971
 2016 06 24 691127.540039
 2016 06 27 811089.650024
 2016 06 28 861107.300049
 2016 06 29 91131·619995
 2016 06 30 171151·920044
 2016 07 01 141156·770020
 2016 07 05 721139.449951
 2016 07 06 841147.329956
 2016 07 07 341149·760010
 2016 07 08 61177.359985
 2016 07 11 41190·030029
 2016 07 12 91205·890015
 2016 07 13 531201·160034
 2016 07 14 201202·170044
 2016 07 15 741205.310059
 2016 07 18 101207·910034
 2016 07 19 301200.449951
 2016 07 20 451209·739990
 2016 07 21 31203.859985
 2016 07 22 371212.890015
 2016 07 25 461209·819946
 2016 07 26 931216·859985
 2016 07 27 331218·930054
 2016 07 28 661217·329956
 2016 07 29 81219·939941
 2016 08 01 21219·119995
 2016 08 02 351202·349976
 2016 08 03 961212.729980
 2016 08 04 481213·760010
 2016 08 05 351231.300049
 2016 08 08 31230·420044
 2016 08 09 541231.739990
 2016 08 10 231223·270020
 2016 08 11 801229.119995
 2016 08 12 551229.819946
 2016 08 15 891241.859985
 2016 08 16 131231·130005
 2016 08 17 501227·680054
 2016 08 18 351236.849976
 2016 08 19 771236·770020
 2016 08 22 271239.739990
 2016 08 23 821248·579956
 2016 08 24 141237·250000
 2016 08 25 191240·000000
 2016 08 26 941238.030029
 2016 08 29 401244·939941
 2016 08 30 851246·030029
 2016 08 31 401239·910034
 2016 09 01 731239.800049
 2016 09 02 111251·829956
 2016 09 06 661253·369995
 2016 09 07 901261.010010
 2016 09 08 441258.359985
 2016 09 09 81219·209961
 2016 09 12 41235.869995
 2016 09 13 441212.319946
 2016 09 14 141211.589966
 2016 09 15 701227·020020
 2016 09 16 651224·780029
 2016 09 19 41232.530029
 2016 09 20 161228·329956
 2016 09 21 591245.040039
 2016 09 22 451263.439941
 2016 09 23 941254·619995
 2016 09 26 41240·939941
 2016 09 27 621246·380005
 2016 09 28 631255.670044
 2016 09 29 641237.750000
 2016 09 30 621251.650024
 2016 10 03 941245·780029
 2016 10 04 631239.780029
 2016 10 05 911248.369995
 2016 10 06 961246.239990
 2016 10 07 911236·560059
 2016 10 10 141250·760010
 2016 10 11 751227·619995
 2016 10 12 371227.229980
 2016 10 13 171215·750000
 2016 10 14 91212·410034
 2016 10 17 401210·140015
 2016 10 18 431217·300049
 2016 10 19 601222.640015
 2016 10 20 701219.790039
 2016 10 21 381218·099976
 2016 10 24 941226·449951
 2016 10 25 321216.099976
 2016 10 26 381204·750000
 2016 10 27 431189·949951
 2016 10 28 971187·609985
 2016 10 31 711191.390015
 2016 11 01 841177·939941
 2016 11 02 571162.520020
 2016 11 03 851156·890015
 2016 11 04 401163·439941
 2016 11 07 21192.250000
 2016 11 08 41195.140015
 2016 11 09 131232·160034
 2016 11 10 281251·609985
 2016 11 11 111282·380005
 2016 11 14 351298·599976
 2016 11 15 631302.140015
 2016 11 16 461302.199951
 2016 11 17 551309·479980
 2016 11 18 261315.640015
 2016 11 21 421322·229980
 2016 11 22 341334·339966
 2016 11 23 31342·089966
 2016 11 25 761347.199951
 2016 11 28 821329.829956
 2016 11 29 531328·219971
 2016 11 30 491322.339966
 2016 12 01 111313·800049
 2016 12 02 391314.250000
 2016 12 05 921337·790039
 2016 12 06 121352·670044
 2016 12 07 821364.510010
 2016 12 08 951386·369995
 2016 12 09 631388·069946
 2016 12 12 371373.140015
 2016 12 13 631373·530029
 2016 12 14 571356.020020
 2016 12 15 51366.410034
 2016 12 16 931364.400024
 2016 12 19 561371.680054
 2016 12 20 561383·959961
 2016 12 21 801375·189941
 2016 12 22 741362.660034
 2016 12 23 861371·510010
 2016 12 27 481377.709961
 2016 12 28 771360·829956
 2016 12 29 981363.180000
 2016 12 30 21357.130000
 2017 01 03  161365.490000
 2017 01 04  71387.950000
 2017 01 05  111371.940000
 2017 01 06  811367·280000
 2017 01 09  661357.490000
 2017 01 10  101370·900000
 2017 01 11  811373·300000
 2017 01 12  231361.070000
 2017 01 13  291372·050000
 2017 01 17  471352.320000
 2017 01 18  21358·560000
 2017 01 19  531345.740000
 2017 01 20  631351.850000
 2017 01 23  71347·840000
 2017 01 24  941369.210000
 2017 01 25  211382·440000
 2017 01 26  491375.600000
 2017 01 27  31370.700000
 2017 01 30  11352.330000
 2017 01 31  41361.820000
 2017 02 01  941361·230000
 2017 02 02  721357·430000
 2017 02 03  911377.840000
 2017 02 06  11366.660000
 2017 02 07  281361·060000
 2017 02 08  781358·740000
 2017 02 09  601378·530000
 2017 02 10  381388.840000
 2017 02 13  101392·380000
 2017 02 14  91396·650000
 2017 02 15  251404·210000
 2017 02 16  651399.130000
 2017 02 17  201399·860000
 2017 02 21  761410·340000
 2017 02 22  321403·860000
 2017 02 23  571394·620000
 2017 02 24  661394.520000
 2017 02 27  191407.970000
 2017 02 28  491386.680000
 2017 03 01  161413.640000
 2017 03 02  781395·670000
 2017 03 03  991394·130000
 2017 03 06  711384·250000
 2017 03 07  651374·880000
 2017 03 08  141366·040000
 2017 03 09  61360·120000
 2017 03 10  161365·260000
 2017 03 13  571370.280000
 2017 03 14  551362·380000
 2017 03 15  511382·830000
 2017 03 16  291386.030000
 2017 03 17  651391·520000
 2017 03 20  71384·100000
 2017 03 21  731346·550000
 2017 03 22  791345.600000
 2017 03 23  921353·430000
 2017 03 24  31354·640000
 2017 03 27  351357·320000
 2017 03 28  601367.260000
 2017 03 29  611371·640000
 2017 03 30  991382.350000
 2017 03 31  241385·920000
 2017 04 03  911369.670000
 2017 04 04  231368·180000
 2017 04 05  771352.140000
 2017 04 06  531364·430000
 2017 04 07  171364·560000
 2017 04 10  541367·090000
 2017 04 11  431376·950000
 2017 04 12  611359·200000
 2017 04 13  61345·240000
 2017 04 17  541361·180000
 2017 04 18  291361.890000
 2017 04 19  101367.130000
 2017 04 20  531384·150000
 2017 04 21  491379.850000
 2017 04 24  921397·940000
 2017 04 25  871411.080000
 2017 04 26  771419.430000
 2017 04 27  881417·130000
 2017 04 28  121400·430000
 2017 05 01  71407.360000
 2017 05 02  211399.360000
 2017 05 03  481390.920000
 2017 05 04  981388.850000
 2017 05 05  71397·000000
 2017 05 08  561391·640000
 2017 05 09  281391.860000
 2017 05 10  801399.590000
 2017 05 11  491390·200000
 2017 05 12  751382.770000
 2017 05 15  541393·920000
 2017 05 16  161394·680000
 2017 05 17  221355.890000
 2017 05 18  971361.080000
 2017 05 19  771367.330000
 2017 05 22  861377·140000
 2017 05 23  381380.980000
 2017 05 24  671382·510000
 2017 05 25  711383.390000
 2017 05 26  971382·240000
 2017 05 30  361371·190000
 2017 05 31  531370·210000
 2017 06 01  381396·060000
 2017 06 02  821405·390000
 2017 06 05  781396.450000
 2017 06 06  501394·900000
 2017 06 07  21396·670000
 2017 06 08  961415·610000
 2017 06 09  521421·710000
 2017 06 12  771419.210000
 2017 06 13  151425·980000
 2017 06 14  221417·570000
 2017 06 15  721410·080000
 2017 06 16  781406·730000
 2017 06 19  501418·080000
 2017 06 20  661402.970000
 2017 06 21  741399.250000
 2017 06 22  231404.540000
 2017 06 23  101414.780000
 2017 06 26  591416.640000
 2017 06 27  221403·520000
 2017 06 28  41425·270000
 2017 06 29  181416.200000


 2017 06 30  591415·360000
 2017 07 03  41426.680000
 2017 07 05  421420·150000
 2017 07 06  261400·810000
 2017 07 07  461415.840000
 2017 07 10  321408.470000
 2017 07 11  811413.050000
 2017 07 12  101424.320000
 2017 07 13  281425.660000
 2017 07 14  451428·820000
 2017 07 17  891431·600000
 2017 07 18  681427.610000
 2017 07 19  371441·770000
 2017 07 20  51442.350000
 2017 07 21  621435·840000
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

    Find out about Advanced Features such as online regressions, XY plots, and multiple series charting.

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

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