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  78168.970001
 1987 09 11  84170·539993
 1987 09 14  17170.429993
 1987 09 15  68169.199997
 1987 09 16  50168.919998
 1987 09 17  80168.820007
 1987 09 18  77168.750000
 1987 09 21  89167·399994
 1987 09 22  45167·559998
 1987 09 23  31168.649994
 1987 09 24  94168·720001
 1987 09 25  65168·850006
 1987 09 28  12169.520004
 1987 09 29  18169.059998
 1987 09 30  81170.809998
 1987 10 01  40171·399994
 1987 10 02  28172.080002
 1987 10 05  48172.539993
 1987 10 06  75170·210007
 1987 10 07  83168.869995
 1987 10 08  92167·059998
 1987 10 09  53166·119995
 1987 10 12  41163.860001
 1987 10 13  88164.139999
 1987 10 14  31161.789993
 1987 10 15  89159.660004
 1987 10 16  65152·740005
 1987 10 19  75133·600006
 1987 10 20  94121.389999
 1987 10 21  38130·649994
 1987 10 22  61124.570000
 1987 10 23  87121.589996
 1987 10 26  57110·330002
 1987 10 27  6108.510002
 1987 10 28  67106·080002
 1987 10 29  95110.800003
 1987 10 30  21118.260002
 1987 11 02  26120.209999
 1987 11 03  45117·720001
 1987 11 04  91117·199997
 1987 11 05  10118.940002
 1987 11 06  53119.330002
 1987 11 09  83117.620003
 1987 11 10  95115.559998
 1987 11 11  75116.260002
 1987 11 12  70118.349998
 1987 11 13  94118.309998
 1987 11 16  52118.269997
 1987 11 17  92116·300003
 1987 11 18  83116.690002
 1987 11 19  16115·110001
 1987 11 20  29114·449997
 1987 11 23  60114·470001
 1987 11 24  24115.580002
 1987 11 25  13115·970001
 1987 11 27  22115·610001
 1987 11 30  6111·699997
 1987 12 01  49111·269997
 1987 12 02  71111·110001
 1987 12 03  50108.940002
 1987 12 04  80106.500000
 1987 12 07  41106·430000
 1987 12 08  4107.239998
 1987 12 09  57108.889999
 1987 12 10  57108.620003
 1987 12 11  5109·320000
 1987 12 14  49112·070000
 1987 12 15  11114·360001
 1987 12 16  37116.820000
 1987 12 17  73116.940002
 1987 12 18  70119.459999
 1987 12 21  8119·919998
 1987 12 22  46119.309998
 1987 12 23  2120.800003
 1987 12 24  55121·589996
 1987 12 28  65119.000000
 1987 12 29  34118·300003
 1987 12 30  74119.500000
 1987 12 31  15120.419998
 1988 01 04 28123.500000
 1988 01 05 77126·129997
 1988 01 06 95127.000000
 1988 01 07 90128·029999
 1988 01 08 65123.839996
 1988 01 11 74122.519997
 1988 01 12 97121·230003
 1988 01 13 42121.300003
 1988 01 14 71121·779999
 1988 01 15 53123·669998
 1988 01 18 37124·050003
 1988 01 19 59124·440002
 1988 01 20 65121·760002
 1988 01 21 62121·629997
 1988 01 22 96122·790001
 1988 01 25 54123.680000
 1988 01 26 90123·250000
 1988 01 27 77123·370003
 1988 01 28 80124·309998
 1988 01 29 65125·239998
 1988 02 01 17125·720001
 1988 02 02 99125·940002
 1988 02 03 22125·379997
 1988 02 04 54125·510002
 1988 02 05 39125·769997
 1988 02 08 52125·260002
 1988 02 09 78125.519997
 1988 02 10 10127·160004
 1988 02 11 75128·029999
 1988 02 12 88129.210007
 1988 02 16 30129·899994
 1988 02 17 45130.220001
 1988 02 18 69130.570007
 1988 02 19 82131.229996
 1988 02 22 84132.369995
 1988 02 23 97132.520004
 1988 02 24 91133·419998
 1988 02 25 34134·009995
 1988 02 26 73134·169998
 1988 02 29 30136·100006
 1988 03 01 35136·259995
 1988 03 02 70137.360001
 1988 03 03 52137·750000
 1988 03 04 31138.059998
 1988 03 07 19139·059998
 1988 03 08 39140.360001
 1988 03 09 3141.639999
 1988 03 10 13140·509995
 1988 03 11 89140·589996
 1988 03 14 18140·839996
 1988 03 15 33140·940002
 1988 03 16 14141·910004
 1988 03 17 12142·690002
 1988 03 18 6142.720001
 1988 03 21 74141·960007
 1988 03 22 96142.350006
 1988 03 23 84143.070007
 1988 03 24 30141.429993
 1988 03 25 81140·380005
 1988 03 28 48139.210007
 1988 03 29 23140·360001
 1988 03 30 39140.029999
 1988 03 31 38142.149994
 1988 04 04 83140·399994
 1988 04 05 74140·720001
 1988 04 06 8142·110001
 1988 04 07 51142·880005
 1988 04 08 38144·100006
 1988 04 11 6144.690002
 1988 04 12 39145·320007
 1988 04 13 50145.199997
 1988 04 14 76141·669998
 1988 04 15 12141.119995
 1988 04 18 57142.089996
 1988 04 19 93142·550003
 1988 04 20 86141.699997
 1988 04 21 13141·259995
 1988 04 22 12141.699997
 1988 04 25 62142·250000
 1988 04 26 80143·119995
 1988 04 27 51143·649994
 1988 04 28 79144·070007
 1988 04 29 62145·009995
 1988 05 02 96144·729996
 1988 05 03 97145.320007
 1988 05 04 59145·220001
 1988 05 05 27144·779999
 1988 05 06 96144·639999
 1988 05 09 44143.710007
 1988 05 10 78143·339996
 1988 05 11 11140·970001
 1988 05 12 70141·289993
 1988 05 13 12142.169998
 1988 05 16 84142·179993
 1988 05 17 98141.750000
 1988 05 18 29139·919998
 1988 05 19 44139.600006
 1988 05 20 55140·149994
 1988 05 23 94139·199997
 1988 05 24 12139·460007
 1988 05 25 10139·789993
 1988 05 26 91140·279999
 1988 05 27 29140·089996
 1988 05 31 81141·369995
 1988 06 01 5142·869995
 1988 06 02 16142·800003
 1988 06 03 62143·500000
 1988 06 06 24144·179993
 1988 06 07 46144·210007
 1988 06 08 81145·729996
 1988 06 09 73146.550003
 1988 06 10 55147·089996
 1988 06 13 78147.320007
 1988 06 14 62147.889999
 1988 06 15 69148.130005
 1988 06 16 11147.369995
 1988 06 17 71147.149994
 1988 06 20 58147.240005
 1988 06 21 82147·610001
 1988 06 22 55148·630005
 1988 06 23 19148.949997
 1988 06 24 96149·229996
 1988 06 27 68148.740005
 1988 06 28 74149·490005
 1988 06 29 40149.559998
 1988 06 30 26151·300003
 1988 07 01 10151.029999
 1988 07 05 83151·279999
 1988 07 06 78151·009995
 1988 07 07 23151.149994
 1988 07 08 13151.160004
 1988 07 11 18151.110001
 1988 07 12 4150.729996
 1988 07 13 87150·679993
 1988 07 14 10151·149994
 1988 07 15 43151·419998
 1988 07 18 11151·419998
 1988 07 19 45150·690002
 1988 07 20 57151.100006
 1988 07 21 46150.360001
 1988 07 22 18149.520004
 1988 07 25 45149.440002
 1988 07 26 36149·610001
 1988 07 27 38148·770004
 1988 07 28 70148·960007
 1988 07 29 65149.889999
 1988 08 01 52150·500000
 1988 08 02 59150.630005
 1988 08 03 35150·669998
 1988 08 04 3150.649994
 1988 08 05 39150.309998
 1988 08 08 71150.110001
 1988 08 09 7148·929993
 1988 08 10 86146.860001
 1988 08 11 52146·679993
 1988 08 12 62146·949997
 1988 08 15 7145·360001
 1988 08 16 63145·570007
 1988 08 17 74145.380005
 1988 08 18 46145.500000
 1988 08 19 77145·679993
 1988 08 22 11144.259995
 1988 08 23 10144.000000
 1988 08 24 58144.949997
 1988 08 25 88144·240005
 1988 08 26 30144·449997
 1988 08 29 93144.889999
 1988 08 30 64145.139999
 1988 08 31 32145.740005
 1988 09 01 44144·559998
 1988 09 02 79145.479996
 1988 09 06 50145·729996
 1988 09 07 30146.070007
 1988 09 08 5146.649994
 1988 09 09 50147·229996
 1988 09 12 30147·250000
 1988 09 13 26147·380005
 1988 09 14 88147.820007
 1988 09 15 13147.740005
 1988 09 16 41148·029999
 1988 09 19 88147.850006
 1988 09 20 93147.949997
 1988 09 21 98147·830002
 1988 09 22 46147·619995
 1988 09 23 11147.830002
 1988 09 26 46147.130005
 1988 09 27 63146.779999
 1988 09 28 34146.990005
 1988 09 29 14148.000000
 1988 09 30 96149.089996
 1988 10 03 90147.800003
 1988 10 04 16147.770004
 1988 10 05 40148.080002
 1988 10 06 20148·250000
 1988 10 07 84148.600006
 1988 10 10 32148·610001
 1988 10 11 60148.500000
 1988 10 12 18147.949997
 1988 10 13 78147·970001
 1988 10 14 43148.199997
 1988 10 17 68148·149994
 1988 10 18 15148.710007
 1988 10 19 29148·610001
 1988 10 20 38149·149994
 1988 10 21 82148.949997
 1988 10 24 61148·660004
 1988 10 25 17148·449997
 1988 10 26 30148·139999
 1988 10 27 46146·669998
 1988 10 28 33147.169998
 1988 10 31 50147·250000
 1988 11 01 56147·210007
 1988 11 02 30146·970001
 1988 11 03 29147·130005
 1988 11 04 59146.250000
 1988 11 07 79144.759995
 1988 11 08 29145.270004
 1988 11 09 77144.800003
 1988 11 10 1145.009995
 1988 11 11 88143·669998
 1988 11 14 60142·910004
 1988 11 15 25143·000000
 1988 11 16 57141·309998
 1988 11 17 95140·710007
 1988 11 18 68140.860001
 1988 11 21 50139.949997
 1988 11 22 35139·869995
 1988 11 23 38140·410004
 1988 11 25 23140·139999
 1988 11 28 52140·089996
 1988 11 29 65140·649994
 1988 11 30 80142·009995
 1988 12 01 18142·559998
 1988 12 02 56142.770004
 1988 12 05 5143.449997
 1988 12 06 9143·929993
 1988 12 07 73144.009995
 1988 12 08 13143·750000
 1988 12 09 36143.860001
 1988 12 12 38143·449997
 1988 12 13 31143·169998
 1988 12 14 98143.179993
 1988 12 15 64143·169998
 1988 12 16 4144·339996
 1988 12 19 62144·529999
 1988 12 20 11144·479996
 1988 12 21 22144.199997
 1988 12 22 71144.509995
 1988 12 23 61144·880005
 1988 12 27 78144.669998
 1988 12 28 66144·899994
 1988 12 29 26145·699997
 1988 12 30 45147.369995
 1989 01 03  50146.789993
 1989 01 04  77148.389999
 1989 01 05  82148·750000
 1989 01 06  60149.830002
 1989 01 09  1149.600006
 1989 01 10  63149·229996
 1989 01 11  78149·270004
 1989 01 12  74149·809998
 1989 01 13  32149·929993
 1989 01 16  54149.949997
 1989 01 17  75149·699997
 1989 01 18  82150·830002
 1989 01 19  68151·289993
 1989 01 20  8151·399994
 1989 01 23  63150·949997
 1989 01 24  3151.440002
 1989 01 25  60151·779999
 1989 01 26  7152·520004
 1989 01 27  54152·919998
 1989 01 30  80153.020004
 1989 01 31  84153·850006
 1989 02 01  56154.380005
 1989 02 02  85154·940002
 1989 02 03  84155.690002
 1989 02 06  39155·580002
 1989 02 07  87156.839996
 1989 02 08  20157·000000
 1989 02 09  7156.559998
 1989 02 10  50155.070007
 1989 02 13  58154·699997
 1989 02 14  46154.979996
 1989 02 15  70155·559998
 1989 02 16  70156·289993
 1989 02 17  49157.070007
 1989 02 21  77156.770004
 1989 02 22  17155·389999
 1989 02 23  72155·410004
 1989 02 24  68154.250000
 1989 02 27  51153.960007
 1989 02 28  16154.559998
 1989 03 01  57154.669998
 1989 03 02  45155·679993
 1989 03 03  29156.320007
 1989 03 06  61157.240005
 1989 03 07  51157.529999
 1989 03 08  39157.899994
 1989 03 09  1157·800003
 1989 03 10  73157.750000
 1989 03 13  3157.979996
 1989 03 14  29157.729996
 1989 03 15  78158·330002
 1989 03 16  94159.259995
 1989 03 17  90156·710007
 1989 03 20  24155.300003
 1989 03 21  99156·160004
 1989 03 22  95156·029999
 1989 03 23  12156.009995
 1989 03 27  54155.880005
 1989 03 28  28156·570007
 1989 03 29  69156.800003
 1989 03 30  93156·759995
 1989 03 31  76157·899994
 1989 04 03  50158·289993
 1989 04 04  35157.970001
 1989 04 05  86158.520004
 1989 04 06  72158·399994
 1989 04 07  81159·270004
 1989 04 10  38159·460007
 1989 04 11  64160·330002
 1989 04 12  49161.210007
 1989 04 13  57160·529999
 1989 04 14  46161.630005
 1989 04 17  28161.449997
 1989 04 18  38162·289993
 1989 04 19  41162.460007
 1989 04 20  55162·589996
 1989 04 21  4163·309998
 1989 04 24  96163.289993
 1989 04 25  21163·279999
 1989 04 26  82163.600006
 1989 04 27  42164·279999
 1989 04 28  4164·679993
 1989 05 01  11164.300003
 1989 05 02  72164.550003
 1989 05 03  17164.779999
 1989 05 04  69165·169998
 1989 05 05  47165·720001
 1989 05 08  95165.229996
 1989 05 09  31165·309998
 1989 05 10  23165·639999
 1989 05 11  93166·050003
 1989 05 12  44167.119995
 1989 05 15  7167.320007
 1989 05 16  22167·250000
 1989 05 17  38168.270004
 1989 05 18  39168·990005
 1989 05 19  97169·639999
 1989 05 22  48169·520004
 1989 05 23  92169·059998
 1989 05 24  23169.479996
 1989 05 25  76170.119995
 1989 05 26  8171.009995
 1989 05 30  96170.580002
 1989 05 31  66171·529999
 1989 06 01  45172·399994
 1989 06 02  33173.410004
 1989 06 05  11172·369995
 1989 06 06  62172·169998
 1989 06 07  28172.940002
 1989 06 08  80173·229996
 1989 06 09  25173·369995
 1989 06 12  31173·320007
 1989 06 13  76172·619995
 1989 06 14  30172·380005
 1989 06 15  51171.029999
 1989 06 16  15171.449997
 1989 06 19  65171·050003
 1989 06 20  91170.690002
 1989 06 21  28170·250000
 1989 06 22  85170.619995
 1989 06 23  95171·440002
 1989 06 26  94171.160004
 1989 06 27  18171·789993
 1989 06 28  34170·809998
 1989 06 29  91168.070007
 1989 06 30  94167·419998
 1989 07 03  8167.600006
 1989 07 05  82167.949997
 1989 07 06  4168.639999
 1989 07 07  76170.160004
 1989 07 10  12170.740005
 1989 07 11  73171·179993
 1989 07 12  9171·929993
 1989 07 13  43172.279999
 1989 07 14  68172.470001
 1989 07 17  76172·990005
 1989 07 18  7172·860001
 1989 07 19  30174·089996
 1989 07 20  39173·880005
 1989 07 21  85173.910004
 1989 07 24  23172.910004
 1989 07 25  91172·789993
 1989 07 26  12173.399994
 1989 07 27  19174·229996
 1989 07 28  6174.119995
 1989 07 31  9174·500000
 1989 08 01  0174.220001
 1989 08 02  22174.380005
 1989 08 03  34175.360001
 1989 08 04  90175.380005
 1989 08 07  42176.589996
 1989 08 08  64176·660004
 1989 08 09  5176.729996
 1989 08 10  66177·059998
 1989 08 11  0176.559998
 1989 08 14  39175.690002
 1989 08 15  46175.820007
 1989 08 16  94175·869995
 1989 08 17  62175·649994
 1989 08 18  65175.940002
 1989 08 21  7174.639999
 1989 08 22  55174.479996
 1989 08 23  40175·669998
 1989 08 24  87177.009995
 1989 08 25  63177·100006
 1989 08 28  56177.089996
 1989 08 29  74176.850006
 1989 08 30  75177·440002
 1989 08 31  15178.199997
 1989 09 01  28178·710007
 1989 09 05  25178.820007
 1989 09 06  21178·130005
 1989 09 07  88178.429993
 1989 09 08  29179·160004
 1989 09 11  82178·289993
 1989 09 12  46178·869995
 1989 09 13  32178.809998
 1989 09 14  39177·559998
 1989 09 15  58176·690002
 1989 09 18  94176·380005
 1989 09 19  23176·350006
 1989 09 20  66176·190002
 1989 09 21  89176.419998
 1989 09 22  33176.800003
 1989 09 25  61175.990005
 1989 09 26  41176·550003
 1989 09 27  40176.229996
 1989 09 28  58177.369995
 1989 09 29  72178·210007
 1989 10 02  21178.830002
 1989 10 03  98179.369995
 1989 10 04  87179·389999
 1989 10 05  6179.919998
 1989 10 06  86180.449997
 1989 10 09  77180.779999
 1989 10 10  66180.270004
 1989 10 11  38179.710007
 1989 10 12  45179·529999
 1989 10 13  13172·839996
 1989 10 16  63170·279999
 1989 10 17  69170·000000
 1989 10 18  29170.970001
 1989 10 19  70173·360001
 1989 10 20  73173·259995
 1989 10 23  24172.100006
 1989 10 24  94169·770004
 1989 10 25  36170·229996
 1989 10 26  13168·809998
 1989 10 27  54166.979996
 1989 10 30  22166.320007
 1989 10 31  23167·470001
 1989 11 01  30167·820007
 1989 11 02  33167·250000
 1989 11 03  19167·389999
 1989 11 06  70165·770004
 1989 11 07  91165·789993
 1989 11 08  63167·199997
 1989 11 09  18167.070007
 1989 11 10  39167.630005
 1989 11 13  91167·520004
 1989 11 14  69167.279999
 1989 11 15  74167·660004
 1989 11 16  18167.580002
 1989 11 17  49168·259995
 1989 11 20  0167·289993
 1989 11 21  70166·619995
 1989 11 22  21167·179993
 1989 11 24  9167.899994
 1989 11 27  33168.199997
 1989 11 28  12168·479996
 1989 11 29  85168.059998
 1989 11 30  41168·169998
 1989 12 01  69168·509995
 1989 12 04  32168.589996
 1989 12 05  73168.429993
 1989 12 06  38168·869995
 1989 12 07  31168.589996
 1989 12 08  86168.770004
 1989 12 11  72168.020004
 1989 12 12  20168.050003
 1989 12 13  71168·360001
 1989 12 14  56167·259995
 1989 12 15  96166.479996
 1989 12 18  30163·940002
 1989 12 19  64162·820007
 1989 12 20  49163.020004
 1989 12 21  83163·940002
 1989 12 22  39165·190002
 1989 12 26  10165.410004
 1989 12 27  96166·020004
 1989 12 28  96166.270004
 1989 12 29  39168.309998
 1990 01 02 36169.949997
 1990 01 03 54170.789993
 1990 01 04 22170.089996
 1990 01 05 50169.649994
 1990 01 08 90169·550003
 1990 01 09 5169·300003
 1990 01 10 74167.940002
 1990 01 11 17168·009995
 1990 01 12 50164·369995
 1990 01 15 55162·929993
 1990 01 16 90163.300003
 1990 01 17 8163·509995
 1990 01 18 14162·759995
 1990 01 19 36163.570007
 1990 01 22 34161·130005
 1990 01 23 18160.410004
 1990 01 24 8158.160004
 1990 01 25 5157.990005
 1990 01 26 92156·610001
 1990 01 29 66154.940002
 1990 01 30 84152·619995
 1990 01 31 42153.270004
 1990 02 01 78154.360001
 1990 02 02 95156·000000
 1990 02 05 15156·889999
 1990 02 06 56156·899994
 1990 02 07 30158·250000
 1990 02 08 76158.589996
 1990 02 09 4159.130005
 1990 02 12 77158·500000
 1990 02 13 11158·190002
 1990 02 14 1158·220001
 1990 02 15 74159.199997
 1990 02 16 62159·300003
 1990 02 20 8157·860001
 1990 02 21 91157.050003
 1990 02 22 76157.800003
 1990 02 23 92156·639999
 1990 02 26 35156·350006
 1990 02 27 89156.839996
 1990 02 28 86157.720001
 1990 03 01 76158·039993
 1990 03 02 29159.190002
 1990 03 05 65159·289993
 1990 03 06 5160·399994
 1990 03 07 43160·899994
 1990 03 08 53162.070007
 1990 03 09 13162.080002
 1990 03 12 57162.229996
 1990 03 13 51162·059998
 1990 03 14 95162·779999
 1990 03 15 51163.259995
 1990 03 16 92164.210007
 1990 03 19 81164.380005
 1990 03 20 68164·240005
 1990 03 21 25164.240005
 1990 03 22 88162·740005
 1990 03 23 40163.619995
 1990 03 26 10163·820007
 1990 03 27 2164.070007
 1990 03 28 42163.800003
 1990 03 29 59163.410004
 1990 03 30 84163.630005
 1990 04 02 78162·339996
 1990 04 03 82163.399994
 1990 04 04 96162.839996
 1990 04 05 78162·779999
 1990 04 06 71162·380005
 1990 04 09 58161·460007
 1990 04 10 32161·910004
 1990 04 11 4162.169998
 1990 04 12 26162·580002
 1990 04 16 44162.520004
 1990 04 17 73162·240005
 1990 04 18 0161.399994
 1990 04 19 11160·820007
 1990 04 20 41160·059998
 1990 04 23 51158.479996
 1990 04 24 30158·360001
 1990 04 25 22158.619995
 1990 04 26 76158·729996
 1990 04 27 23157.820007
 1990 04 30 81158·089996
 1990 05 01 76158.490005
 1990 05 02 97159·130005
 1990 05 03 71159.720001
 1990 05 04 66160·389999
 1990 05 07 18160·729996
 1990 05 08 80160.690002
 1990 05 09 0161·080002
 1990 05 10 24161·669998
 1990 05 11 18163·119995
 1990 05 14 27163.839996
 1990 05 15 44163·660004
 1990 05 16 16163·860001
 1990 05 17 69164.809998
 1990 05 18 61165.440002
 1990 05 21 57166.649994
 1990 05 22 31167·220001
 1990 05 23 91167.800003
 1990 05 24 35167·940002
 1990 05 25 23167·289993
 1990 05 29 81168.199997
 1990 05 30 27168·669998
 1990 05 31 22168·910004
 1990 06 01 47169.699997
 1990 06 04 5170·619995
 1990 06 05 47170·229996
 1990 06 06 24169.910004
 1990 06 07 62169.800003
 1990 06 08 66168.929993
 1990 06 11 45169.089996
 1990 06 12 65170.029999
 1990 06 13 23170·869995
 1990 06 14 51170.630005
 1990 06 15 40170·899994
 1990 06 18 97168·720001
 1990 06 19 13168.380005
 1990 06 20 73168.119995
 1990 06 21 77168·440002
 1990 06 22 94168.009995
 1990 06 25 38167·130005
 1990 06 26 70166.889999
 1990 06 27 24167·240005
 1990 06 28 57168.410004
 1990 06 29 30169·119995
 1990 07 02 5169.000000
 1990 07 03 75168.940002
 1990 07 05 11168·020004
 1990 07 06 46168.199997
 1990 07 09 67168·110001
 1990 07 10 50167·690002
 1990 07 11 8168.660004
 1990 07 12 66169.429993
 1990 07 13 67170·039993
 1990 07 16 93169.970001
 1990 07 17 21168·889999
 1990 07 18 98167.860001
 1990 07 19 43167·020004
 1990 07 20 72166·820007
 1990 07 23 52162·869995
 1990 07 24 74163·240005
 1990 07 25 60163·690002
 1990 07 26 83164·080002
 1990 07 27 25163·169998
 1990 07 30 50161.949997
 1990 07 31 3161·509995
 1990 08 01 44160.759995
 1990 08 02 92158·580002
 1990 08 03 7154·350006
 1990 08 06 87149·009995
 1990 08 07 0149·199997
 1990 08 08 28151·119995
 1990 08 09 53152.539993
 1990 08 10 50150·839996
 1990 08 13 18150·119995
 1990 08 14 33151·139999
 1990 08 15 18151.300003
 1990 08 16 53148.470001
 1990 08 17 95145.639999
 1990 08 20 32144.160004
 1990 08 21 61140·779999
 1990 08 22 86139·000000
 1990 08 23 48132·919998
 1990 08 24 76134·220001
 1990 08 27 61138.669998
 1990 08 28 60139.570007
 1990 08 29 23140·050003
 1990 08 30 41139.320007
 1990 08 31 27139·509995
 1990 09 04 15139.110001
 1990 09 05 87140·020004
 1990 09 06 25139.339996
 1990 09 07 88140·110001
 1990 09 10 12140.330002
 1990 09 11 35139·779999
 1990 09 12 56139.889999
 1990 09 13 3138.710007
 1990 09 14 39137·889999
 1990 09 17 87137·470001
 1990 09 18 84136.899994
 1990 09 19 53136.770004
 1990 09 20 10134.710007
 1990 09 21 87133.740005
 1990 09 24 83130·369995
 1990 09 25 44130·520004
 1990 09 26 63128.649994
 1990 09 27 3126·180000
 1990 09 28 54126.699997
 1990 10 01 9128·419998
 1990 10 02 59129.059998
 1990 10 03 30128.059998
 1990 10 04 23127.720001
 1990 10 05 3126·839996
 1990 10 08 88126.910004
 1990 10 09 86124·339996
 1990 10 10 40122·779999
 1990 10 11 8120·019997
 1990 10 12 62120·379997
 1990 10 15 17120.440002
 1990 10 16 81119·320000
 1990 10 17 32119.480003
 1990 10 18 19120·959999
 1990 10 19 91122.120003
 1990 10 22 45121.599998
 1990 10 23 5122·279999
 1990 10 24 22122·250000
 1990 10 25 2122·389999
 1990 10 26 58120.860001
 1990 10 29 84119.690002
 1990 10 30 58118.820000
 1990 10 31 70118.830002
 1990 11 01 71118.910004
 1990 11 02 51120·360001
 1990 11 05 41121·290001
 1990 11 06 38121·300003
 1990 11 07 59120·349998
 1990 11 08 13120.160004
 1990 11 09 9121.300003
 1990 11 12 77123·230003
 1990 11 13 22123·650002
 1990 11 14 1124·739998
 1990 11 15 24124.309998
 1990 11 16 79124·250000
 1990 11 19 86124·730003
 1990 11 20 72124.129997
 1990 11 21 74124·029999
 1990 11 23 64124·260002
 1990 11 26 0123.989998
 1990 11 27 7125·239998
 1990 11 28 72125·989998
 1990 11 29 76126·099998
 1990 11 30 42127·510002
 1990 12 03 14128·149994
 1990 12 04 57128·729996
 1990 12 05 85130.699997
 1990 12 06 10131.130005
 1990 12 07 23130.949997
 1990 12 10 90130·699997
 1990 12 11 84129.869995
 1990 12 12 31130.570007
 1990 12 13 92130·949997
 1990 12 14 60130·169998
 1990 12 17 92129·119995
 1990 12 18 54129·949997
 1990 12 19 1130.580002
 1990 12 20 80130.720001
 1990 12 21 55130.850006
 1990 12 24 55130.460007
 1990 12 26 59130·830002
 1990 12 27 88130·619995
 1990 12 28 40130·460007
 1990 12 31 35132·199997
 1991 01 02  95131.649994
 1991 01 03  46130·350006
 1991 01 04  42130·210007
 1991 01 07  18128·199997
 1991 01 08  68127.570000
 1991 01 09  43126·709999
 1991 01 10  81127·559998
 1991 01 11  56127·620003
 1991 01 14  58125·389999
 1991 01 15  91125.250000
 1991 01 16  99126·800003
 1991 01 17  24130·250000
 1991 01 18  73129.839996
 1991 01 21  28130·339996
 1991 01 22  67131·080002
 1991 01 23  21132.630005
 1991 01 24  43135·039993
 1991 01 25  17136.490005
 1991 01 28  79137.800003
 1991 01 29  74139·220001
 1991 01 30  26142·029999
 1991 01 31  46144.169998
 1991 02 01  54145.500000
 1991 02 04  32148.160004
 1991 02 05  3150.199997
 1991 02 06  28152·289993
 1991 02 07  35151.080002
 1991 02 08  72151.720001
 1991 02 11  81154·169998
 1991 02 12  1154.210007
 1991 02 13  93155·880005
 1991 02 14  94155.320007
 1991 02 15  91156·830002
 1991 02 19  27156·759995
 1991 02 20  20155·440002
 1991 02 21  22156.360001
 1991 02 22  91157·410004
 1991 02 25  95158·440002
 1991 02 26  37157.130005
 1991 02 27  8158·440002
 1991 02 28  61160.000000
 1991 03 01  17161.259995
 1991 03 04  87163.490005
 1991 03 05  26166.779999
 1991 03 06  9167.029999
 1991 03 07  32167.660004
 1991 03 08  40167·960007
 1991 03 11  78166·449997
 1991 03 12  65164.869995
 1991 03 13  2166.080002
 1991 03 14  89166.229996
 1991 03 15  88165·360001
 1991 03 18  87165.369995
 1991 03 19  15164.089996
 1991 03 20  55165.509995
 1991 03 21  7165.779999
 1991 03 22  57165·800003
 1991 03 25  83166.720001
 1991 03 26  80168.639999
 1991 03 27  10169·820007
 1991 03 28  80171.009995
 1991 04 01  46170·309998
 1991 04 02  35172·610001
 1991 04 03  98173·750000
 1991 04 04  90174·520004
 1991 04 05  66173.889999
 1991 04 08  12174.029999
 1991 04 09  96173.119995
 1991 04 10  41173·130005
 1991 04 11  30174·789993
 1991 04 12  33175.779999
 1991 04 15  55175.740005
 1991 04 16  16177·309998
 1991 04 17  52178·710007
 1991 04 18  39177·580002
 1991 04 19  49176·419998
 1991 04 22  22173·690002
 1991 04 23  69174.050003
 1991 04 24  2175.000000
 1991 04 25  80174.600006
 1991 04 26  89173.820007
 1991 04 29  45172·059998
 1991 04 30  14170.610001
 1991 05 01  72172.199997
 1991 05 02  76173.639999
 1991 05 03  66173·960007
 1991 05 06  95173.779999
 1991 05 07  77173·960007
 1991 05 08  63174·610001
 1991 05 09  47175·789993
 1991 05 10  90174·270004
 1991 05 13  68174.369995
 1991 05 14  57172.600006
 1991 05 15  25169·470001
 1991 05 16  66170·720001
 1991 05 17  48170·610001
 1991 05 20  90170.360001
 1991 05 21  63171.440002
 1991 05 22  19171·800003
 1991 05 23  41172.410004
 1991 05 24  18173.220001
 1991 05 28  48174·320007
 1991 05 29  68175.169998
 1991 05 30  97176.820007
 1991 05 31  23178.339996
 1991 06 03  95178·520004
 1991 06 04  56178.539993
 1991 06 05  93178·509995
 1991 06 06  11178.399994
 1991 06 07  40177·149994
 1991 06 10  53176·570007
 1991 06 11  28176·630005
 1991 06 12  15174.660004
 1991 06 13  46174·710007
 1991 06 14  53175·600006
 1991 06 17  27175.259995
 1991 06 18  91174.679993
 1991 06 19  1172.929993
 1991 06 20  75172.520004
 1991 06 21  42172.449997
 1991 06 24  21169.270004
 1991 06 25  19168.279999
 1991 06 26  64167.630005
 1991 06 27  48168·220001
 1991 06 28  10167.610001
 1991 07 01  37168·470001
 1991 07 02  87168·220001
 1991 07 03  44167.050003
 1991 07 05  92167.009995
 1991 07 08  18167·460007
 1991 07 09  41168·130005
 1991 07 10  57169.039993
 1991 07 11  22169·039993
 1991 07 12  50170.050003
 1991 07 15  42171.080002
 1991 07 16  36171.139999
 1991 07 17  82171·309998
 1991 07 18  46172·270004
 1991 07 19  37172.869995
 1991 07 22  57172·429993
 1991 07 23  78171·240005
 1991 07 24  43170.179993
 1991 07 25  94170·570007
 1991 07 26  21170.649994
 1991 07 29  43170.660004
 1991 07 30  5171.539993
 1991 07 31  7172·759995
 1991 08 01  53172·750000
 1991 08 02  34173·050003
 1991 08 05  20172.490005
 1991 08 06  95172·910004
 1991 08 07  4173.070007
 1991 08 08  30173·210007
 1991 08 09  99173·320007
 1991 08 12  2173·550003
 1991 08 13  47174.440002
 1991 08 14  41174.869995
 1991 08 15  83174.720001
 1991 08 16  98174.089996
 1991 08 19  85169·169998
 1991 08 20  96170.729996
 1991 08 21  32174·960007
 1991 08 22  76175.539993
 1991 08 23  43176.210007
 1991 08 26  52176·580002
 1991 08 27  35176.740005
 1991 08 28  57178·199997
 1991 08 29  70178·539993
 1991 08 30  92179·110001
 1991 09 03  5177.979996
 1991 09 04  83177.339996
 1991 09 05  43177.350006
 1991 09 06  22177.449997
 1991 09 09  80177·470001
 1991 09 10  24175.710007
 1991 09 11  61176.089996
 1991 09 12  73177·039993
 1991 09 13  23176.740005
 1991 09 16  75176·419998
 1991 09 17  50176.240005
 1991 09 18  3176.910004
 1991 09 19  21178.229996
 1991 09 20  53179·339996
 1991 09 23  61178·800003
 1991 09 24  92179·039993
 1991 09 25  88178.960007
 1991 09 26  5179·130005
 1991 09 27  68178.679993
 1991 09 30  48180.160004
 1991 10 01  61180·080002
 1991 10 02  98179.789993
 1991 10 03  73178·220001
 1991 10 04  2178·000000
 1991 10 07  3176.669998
 1991 10 08  27177·080002
 1991 10 09  0176.270004
 1991 10 10  10176.429993
 1991 10 11  3176.970001
 1991 10 14  10178·479996
 1991 10 15  0180·589996
 1991 10 16  55182·839996
 1991 10 17  73182.830002
 1991 10 18  93183·419998
 1991 10 21  49182.979996
 1991 10 22  43183.000000
 1991 10 23  50182·960007
 1991 10 24  44180·860001
 1991 10 25  46179.940002
 1991 10 28  5180·740005
 1991 10 29  99181·899994
 1991 10 30  57183.350006
 1991 10 31  17185·000000
 1991 11 01  99184·619995
 1991 11 04  6183·860001
 1991 11 05  52183.960007
 1991 11 06  13184.339996
 1991 11 07  6185.800003
 1991 11 08  85186.300003
 1991 11 11  72186.789993
 1991 11 12  9188·020004
 1991 11 13  32188·039993
 1991 11 14  73187.820007
 1991 11 15  87181.720001
 1991 11 18  6181.660004
 1991 11 19  9177.550003
 1991 11 20  33178.139999
 1991 11 21  91178.750000
 1991 11 22  28177·369995
 1991 11 25  95176.119995
 1991 11 26  54175·580002
 1991 11 27  3175.520004
 1991 11 29  26176·369995
 1991 12 02  70176.649994
 1991 12 03  48177.399994
 1991 12 04  67177.820007
 1991 12 05  75177.229996
 1991 12 06  40177·539993
 1991 12 09  54176·699997
 1991 12 10  53175.779999
 1991 12 11  77174·699997
 1991 12 12  39175·789993
 1991 12 13  33177·500000
 1991 12 16  54178.550003
 1991 12 17  55177.660004
 1991 12 18  22177.369995
 1991 12 19  74176·199997
 1991 12 20  90176.070007
 1991 12 23  62177·899994
 1991 12 24  71179·550003
 1991 12 26  89182·350006
 1991 12 27  4184.229996
 1991 12 30  71187.839996
 1991 12 31  93189·940002
 1992 01 02 18188.750000
 1992 01 03 66192·089996
 1992 01 06 84194.330002
 1992 01 07 19195.770004
 1992 01 08 22198.080002
 1992 01 09 70200.570007
 1992 01 10 26199.309998
 1992 01 13 6199.860001
 1992 01 14 89202.350006
 1992 01 15 36204·300003
 1992 01 16 47204.389999
 1992 01 17 36205·059998
 1992 01 20 32204.300003
 1992 01 21 6200.940002
 1992 01 22 23203.710007
 1992 01 23 15204·660004
 1992 01 24 90205.419998
 1992 01 27 52205·059998
 1992 01 28 53204·979996
 1992 01 29 75203.869995
 1992 01 30 25204·869995
 1992 01 31 65205.160004
 1992 02 03 64205·869995
 1992 02 04 72207.820007
 1992 02 05 25209·339996
 1992 02 06 67210.259995
 1992 02 07 6210·080002
 1992 02 10 89210·529999
 1992 02 11 2210·710007
 1992 02 12 0212.610001
 1992 02 13 54211·539993
 1992 02 14 31211·559998
 1992 02 18 96210·080002
 1992 02 19 34208.360001
 1992 02 20 9210·889999
 1992 02 21 31210·399994
 1992 02 24 68208.889999
 1992 02 25 64207·580002
 1992 02 26 95210·199997
 1992 02 27 45211.009995
 1992 02 28 6211.149994
 1992 03 02 8211.789993
 1992 03 03 64212.089996
 1992 03 04 55211.270004
 1992 03 05 24208.690002
 1992 03 06 10207.240005
 1992 03 09 91206.860001
 1992 03 10 67208·199997
 1992 03 11 60206·869995
 1992 03 12 40205.979996
 1992 03 13 75206.759995
 1992 03 16 13206.089996
 1992 03 17 75207·220001
 1992 03 18 91208.160004
 1992 03 19 44208·470001
 1992 03 20 49208·350006
 1992 03 23 59207·770004
 1992 03 24 83206.910004
 1992 03 25 46206·919998
 1992 03 26 58206.240005
 1992 03 27 24203.839996
 1992 03 30 61202·949997
 1992 03 31 57203.699997
 1992 04 01 46202·380005
 1992 04 02 7200.490005
 1992 04 03 92199.039993
 1992 04 06 79199·580002
 1992 04 07 45195·990005
 1992 04 08 72193·050003
 1992 04 09 72196·229996
 1992 04 10 35197.119995
 1992 04 13 11197.059998
 1992 04 14 7198.910004
 1992 04 15 19199.679993
 1992 04 16 77198.419998
 1992 04 20 25195·169998
 1992 04 21 25194.710007
 1992 04 22 78195.000000
 1992 04 23 79194·710007
 1992 04 24 95194·559998
 1992 04 27 63193·179993
 1992 04 28 17191.619995
 1992 04 29 43193.570007
 1992 04 30 52196.259995
 1992 05 01 84196·550003
 1992 05 04 31197·759995
 1992 05 05 94198·479996
 1992 05 06 53199·139999
 1992 05 07 76198·949997
 1992 05 08 39198·910004
 1992 05 11 81199·669998
 1992 05 12 80199·220001
 1992 05 13 53199.080002
 1992 05 14 86197·570007
 1992 05 15 81196.929993
 1992 05 18 38197·190002
 1992 05 19 52197·210007
 1992 05 20 39197·419998
 1992 05 21 94197.289993
 1992 05 22 61198·089996
 1992 05 26 35196.669998
 1992 05 27 94196·839996
 1992 05 28 45197.429993
 1992 05 29 3198.520004
 1992 06 01 91199·380005
 1992 06 02 70199.940002
 1992 06 03 85199·970001
 1992 06 04 48199·820007
 1992 06 05 33199.139999
 1992 06 08 10198·600006
 1992 06 09 89196·490005
 1992 06 10 1195·029999
 1992 06 11 99194·039993
 1992 06 12 84194·440002
 1992 06 15 57193·899994
 1992 06 16 94192·830002
 1992 06 17 51189·300003
 1992 06 18 86187·600006
 1992 06 19 15188·270004
 1992 06 22 84186·470001
 1992 06 23 77186.949997
 1992 06 24 35186.369995
 1992 06 25 13185.940002
 1992 06 26 53186.009995
 1992 06 29 91187·130005
 1992 06 30 75188.580002
 1992 07 01 26189·589996
 1992 07 02 7188.330002
 1992 07 06 29187·770004
 1992 07 07 76186.559998
 1992 07 08 56185.809998
 1992 07 09 78187.669998
 1992 07 10 56188·850006
 1992 07 13 31189·520004
 1992 07 14 27190·839996
 1992 07 15 23191·139999
 1992 07 16 59191.240005
 1992 07 17 60190.419998
 1992 07 20 89189·029999
 1992 07 21 22189·770004
 1992 07 22 50188.910004
 1992 07 23 7189.250000
 1992 07 24 19189.600006
 1992 07 27 83189.729996
 1992 07 28 68191·490005
 1992 07 29 40192.990005
 1992 07 30 16193·830002
 1992 07 31 38194·740005
 1992 08 03 76195.350006
 1992 08 04 55195·399994
 1992 08 05 6194·479996
 1992 08 06 42193·419998
 1992 08 07 61193·429993
 1992 08 10 70192·729996
 1992 08 11 40192.570007
 1992 08 12 79192.389999
 1992 08 13 37192·110001
 1992 08 14 29192·619995
 1992 08 17 92192.809998
 1992 08 18 53192.559998
 1992 08 19 40191·539993
 1992 08 20 2190·940002
 1992 08 21 63190·009995
 1992 08 24 98187·479996
 1992 08 25 35186.630005
 1992 08 26 83187.289993
 1992 08 27 79188·360001
 1992 08 28 69188.820007
 1992 08 31 9188.789993
 1992 09 01 90189.229996
 1992 09 02 89190·699997
 1992 09 03 48191·470001
 1992 09 04 75191.320007
 1992 09 08 68190.190002
 1992 09 09 70190.610001
 1992 09 10 43192.110001
 1992 09 11 71192.789993
 1992 09 14 86194.720001
 1992 09 15 21193·199997
 1992 09 16 83192.750000
 1992 09 17 59193·059998
 1992 09 18 39193.570007
 1992 09 21 68193·410004
 1992 09 22 27192.360001
 1992 09 23 28192·229996
 1992 09 24 45192.919998
 1992 09 25 62190.899994
 1992 09 28 56190.500000
 1992 09 29 91190·720001
 1992 09 30 48192.910004
 1992 10 01 78191·350006
 1992 10 02 76189·490005
 1992 10 05 84186.500000
 1992 10 06 18187.820007
 1992 10 07 16187·979996
 1992 10 08 19189·259995
 1992 10 09 73188·210007
 1992 10 12 48189.130005
 1992 10 13 1190·029999
 1992 10 14 42190·360001
 1992 10 15 43189·130005
 1992 10 16 59191.600006
 1992 10 19 85193·619995
 1992 10 20 27194.419998
 1992 10 21 8195·539993
 1992 10 22 94195.240005
 1992 10 23 41195.880005
 1992 10 26 79196.649994
 1992 10 27 6196.539993
 1992 10 28 22197·800003
 1992 10 29 72198.259995
 1992 10 30 31198·910004
 1992 11 02 1199·899994
 1992 11 03 37199·630005
 1992 11 04 1199.550003
 1992 11 05 39200.770004
 1992 11 06 78201·559998
 1992 11 09 58203·169998
 1992 11 10 81204·600006
 1992 11 11 85206.910004
 1992 11 12 53206.759995
 1992 11 13 31207.429993
 1992 11 16 85207.289993
 1992 11 17 76206.130005
 1992 11 18 62207·830002
 1992 11 19 23208·679993
 1992 11 20 14209·770004
 1992 11 23 43209.729996
 1992 11 24 68210.800003
 1992 11 25 29211.929993
 1992 11 27 94212·500000
 1992 11 30 43213.809998
 1992 12 01 60213.800003
 1992 12 02 68214.210007
 1992 12 03 76214.779999
 1992 12 04 57215·910004
 1992 12 07 50217·419998
 1992 12 08 84217.759995
 1992 12 09 34216·889999
 1992 12 10 92215.449997
 1992 12 11 75215.250000
 1992 12 14 46214·929993
 1992 12 15 68213·710007
 1992 12 16 80212.720001
 1992 12 17 0214·210007
 1992 12 18 49215·550003
 1992 12 21 5214·990005
 1992 12 22 78214·800003
 1992 12 23 12215·259995
 1992 12 24 12216.259995
 1992 12 28 95215·889999
 1992 12 29 67216·850006
 1992 12 30 23218.419998
 1992 12 31 78221.009995
 1993 01 04  12219.759995
 1993 01 05  53220·080002
 1993 01 06  72221·619995
 1993 01 07  17221.119995
 1993 01 08  59220.119995
 1993 01 11  68221.160004
 1993 01 12  22220.419998
 1993 01 13  23221·490005
 1993 01 14  59223.789993
 1993 01 15  70225·240005
 1993 01 18  60225.229996
 1993 01 19  16225·500000
 1993 01 20  63225·960007
 1993 01 21  39226·550003
 1993 01 22  99227·529999
 1993 01 25  38229·350006
 1993 01 26  47230·550003
 1993 01 27  83227.979996
 1993 01 28  78227.190002
 1993 01 29  61228.100006
 1993 02 01  10229.029999
 1993 02 02  32229·699997
 1993 02 03  58231·960007
 1993 02 04  76232.360001
 1993 02 05  80230.490005
 1993 02 08  44230.419998
 1993 02 09  29228·630005
 1993 02 10  5228.679993
 1993 02 11  5229·740005
 1993 02 12  0228.710007
 1993 02 16  2221.199997
 1993 02 17  90218·550003
 1993 02 18  61219·839996
 1993 02 19  7220.910004
 1993 02 22  16218·100006
 1993 02 23  1217·550003
 1993 02 24  49219.610001
 1993 02 25  96220.759995
 1993 02 26  34222·410004
 1993 03 01  33222.429993
 1993 03 02  93224.110001
 1993 03 03  24225.710007
 1993 03 04  43225.610001
 1993 03 05  3226.220001
 1993 03 08  45227.949997
 1993 03 09  73228.699997
 1993 03 10  57229.910004
 1993 03 11  58230·399994
 1993 03 12  80229.529999
 1993 03 15  50230·800003
 1993 03 16  13230·190002
 1993 03 17  64228.750000
 1993 03 18  98228·929993
 1993 03 19  85227.839996
 1993 03 22  74225.869995
 1993 03 23  18225·339996
 1993 03 24  25224·929993
 1993 03 25  36226·449997
 1993 03 26  28226.940002
 1993 03 29  37227·130005
 1993 03 30  10227.679993
 1993 03 31  85229·210007
 1993 04 01  89228.660004
 1993 04 02  66224.740005
 1993 04 05  30224·039993
 1993 04 06  37222.550003
 1993 04 07  93222·960007
 1993 04 08  75222.830002
 1993 04 12  84223·880005
 1993 04 13  25225·320007
 1993 04 14  4225.259995
 1993 04 15  56224.600006
 1993 04 16  99224·429993
 1993 04 19  5223.419998
 1993 04 20  10222·619995
 1993 04 21  30223·369995
 1993 04 22  24223.619995
 1993 04 23  59222.690002
 1993 04 26  23219.479996
 1993 04 27  41219·529999
 1993 04 28  35220·429993
 1993 04 29  94221·330002
 1993 04 30  81222.679993
 1993 05 03  57223.660004
 1993 05 04  32226·169998
 1993 05 05  41227.729996
 1993 05 06  48227.949997
 1993 05 07  74227·970001
 1993 05 10  40228.149994
 1993 05 11  56228.800003
 1993 05 12  12228.899994
 1993 05 13  9227·539993
 1993 05 14  11227.479996
 1993 05 17  22227·419998
 1993 05 18  84227.919998
 1993 05 19  7229.309998
 1993 05 20  19230·300003
 1993 05 21  45229·929993
 1993 05 24  3229.889999
 1993 05 25  37230.490005
 1993 05 26  66232·139999
 1993 05 27  57232·660004
 1993 05 28  32232·190002
 1993 06 01  94233.089996
 1993 06 02  75233.880005
 1993 06 03  14234.320007
 1993 06 04  59233.389999
 1993 06 07  97231·600006
 1993 06 08  98229·369995
 1993 06 09  97229·789993
 1993 06 10  97229·100006
 1993 06 11  89229·559998
 1993 06 14  10229.820007
 1993 06 15  15230.460007
 1993 06 16  83230.119995
 1993 06 17  40229.960007
 1993 06 18  11229·020004
 1993 06 21  98228.320007
 1993 06 22  81228·089996
 1993 06 23  44227·720001
 1993 06 24  27228.330002
 1993 06 25  3229·529999
 1993 06 28  78231.289993
 1993 06 29  20231.720001
 1993 06 30  8233·350006
 1993 07 01  11234·130005
 1993 07 02  87234.229996
 1993 07 06  12233.919998
 1993 07 07  30233.190002
 1993 07 08  29234·130005
 1993 07 09  47234·970001
 1993 07 12  90235·889999
 1993 07 13  93236·350006
 1993 07 14  90237·839996
 1993 07 15  19237·539993
 1993 07 16  47236·160004
 1993 07 19  22234·860001
 1993 07 20  49234.979996
 1993 07 21  92234.910004
 1993 07 22  3233.759995
 1993 07 23  67234.309998
 1993 07 26  88235·619995
 1993 07 27  79235·149994
 1993 07 28  1235·990005
 1993 07 29  5236·520004
 1993 07 30  13236·460007
 1993 08 02  18237.160004
 1993 08 03  12237.789993
 1993 08 04  36238·520004
 1993 08 05  57238·220001
 1993 08 06  72238·720001
 1993 08 09  29239.229996
 1993 08 10  84239.630005
 1993 08 11  76239·960007
 1993 08 12  27239.490005
 1993 08 13  71239.699997
 1993 08 16  1240.179993
 1993 08 17  52241·250000
 1993 08 18  99242.820007
 1993 08 19  82242.589996
 1993 08 20  61242.949997
 1993 08 23  91242·949997
 1993 08 24  23244·160004
 1993 08 25  32244.369995
 1993 08 26  65243·800003
 1993 08 27  25244.080002
 1993 08 30  64244.820007
 1993 08 31  14246·169998
 1993 09 01  39247.110001
 1993 09 02  11248.070007
 1993 09 03  8248.669998
 1993 09 07  48246.119995
 1993 09 08  33243.000000
 1993 09 09  29244.619995
 1993 09 10  70246.559998
 1993 09 13  78246·440002
 1993 09 14  22244·460007
 1993 09 15  88245.320007
 1993 09 16  86245.679993
 1993 09 17  73245.949997
 1993 09 20  6245.839996
 1993 09 21  18243·669998
 1993 09 22  20246.479996
 1993 09 23  28247·940002
 1993 09 24  12248.740005
 1993 09 27  77249·990005
 1993 09 28  60250.690002
 1993 09 29  61251·509995
 1993 09 30  89252.949997
 1993 10 01  45253.000000
 1993 10 04  18253.539993
 1993 10 05  16253·070007
 1993 10 06  13254·339996
 1993 10 07  30254.059998
 1993 10 08  33253·960007
 1993 10 11  63255.029999
 1993 10 12  84256·500000
 1993 10 13  62257.890015
 1993 10 14  67259.029999
 1993 10 15  95259·980011
 1993 10 18  27259.570007
 1993 10 19  0255.949997
 1993 10 20  8255·020004
 1993 10 21  33255.210007
 1993 10 22  94255·789993
 1993 10 25  23255·520004
 1993 10 26  69254·820007
 1993 10 27  20255.960007
 1993 10 28  59256·880005
 1993 10 29  40259·179993
 1993 11 01  88259·500000
 1993 11 02  24260.170013
 1993 11 03  23257·109985
 1993 11 04  82253.110001
 1993 11 05  27253.110001
 1993 11 08  42254·570007
 1993 11 09  11255.779999
 1993 11 10  4256·980011
 1993 11 11  76257·529999
 1993 11 12  90257·940002
 1993 11 15  73256.470001
 1993 11 16  90255·419998
 1993 11 17  46253.729996
 1993 11 18  14252.000000
 1993 11 19  85250·990005
 1993 11 22  45246.850006
 1993 11 23  76248.119995
 1993 11 24  83249.820007
 1993 11 26  48250·149994
 1993 11 29  1250.139999
 1993 11 30  28250·410004
 1993 12 01  91252.610001
 1993 12 02  86252.910004
 1993 12 03  16253·860001
 1993 12 06  90253·979996
 1993 12 07  57254.029999
 1993 12 08  51254·369995
 1993 12 09  69253·399994
 1993 12 10  76252·809998
 1993 12 13  25252.229996
 1993 12 14  17249·889999
 1993 12 15  69249·839996
 1993 12 16  22250·580002
 1993 12 17  65252.250000
 1993 12 20  85251.919998
 1993 12 21  47250·500000
 1993 12 22  93250·380005
 1993 12 23  70251.320007
 1993 12 27  80252.429993
 1993 12 28  59253·740005
 1993 12 29  75256.010010
 1993 12 30  59256.190002
 1993 12 31  53258.589996
 1994 01 03 87256.529999
 1994 01 04 82256·970001
 1994 01 05 77258.019989
 1994 01 06 79258·329987
 1994 01 07 37259·190002
 1994 01 10 52259·750000
 1994 01 11 93259·630005
 1994 01 12 58260.230011
 1994 01 13 42260·640015
 1994 01 14 47261·269989
 1994 01 17 2261·890015
 1994 01 18 16262.399994
 1994 01 19 59262.600006
 1994 01 20 56263·369995
 1994 01 21 21263·799988
 1994 01 24 3262·890015
 1994 01 25 67262·049988
 1994 01 26 91262.839996
 1994 01 27 96263.660004
 1994 01 28 95265·029999
 1994 01 31 75266.519989
 1994 02 01 90266.500000
 1994 02 02 95267.619995
 1994 02 03 93267.570007
 1994 02 04 14261·670013
 1994 02 07 16261·679993
 1994 02 08 12263·390015
 1994 02 09 20265·220001
 1994 02 10 40264·140015
 1994 02 11 57262·890015
 1994 02 14 68263·190002
 1994 02 15 28264.529999
 1994 02 16 36265.959991
 1994 02 17 27264·880005
 1994 02 18 5264.049988
 1994 02 22 93265·049988
 1994 02 23 7264·920013
 1994 02 24 61262·209991
 1994 02 25 93263·000000
 1994 02 28 14265.529999
 1994 03 01 86264·339996
 1994 03 02 25262·799988
 1994 03 03 26263·149994
 1994 03 04 16264.709991
 1994 03 07 28266·690002
 1994 03 08 5266.559998
 1994 03 09 24266·440002
 1994 03 10 52265·420013
 1994 03 11 17265·489990
 1994 03 14 14266·190002
 1994 03 15 30266·859985
 1994 03 16 95269·109985
 1994 03 17 58269.790009
 1994 03 18 91271·079987
 1994 03 21 14268.989990
 1994 03 22 46269.559998
 1994 03 23 83270·200012
 1994 03 24 98267.070007
 1994 03 25 69266·450012
 1994 03 28 31262·510010
 1994 03 29 48257.040009
 1994 03 30 23252.449997
 1994 03 31 16251.059998
 1994 04 04 99247.039993
 1994 04 05 36253.960007
 1994 04 06 79254·529999
 1994 04 07 97255.949997
 1994 04 08 27254·679993
 1994 04 11 53254.740005
 1994 04 12 4252·729996
 1994 04 13 82249·619995
 1994 04 14 15250·080002
 1994 04 15 31250·149994
 1994 04 18 61248·399994
 1994 04 19 66245.619995
 1994 04 20 88242.139999
 1994 04 21 25245.320007
 1994 04 22 37246·550003
 1994 04 25 67249·320007
 1994 04 26 96250·949997
 1994 04 28 19251.309998
 1994 04 29 46252.550003
 1994 05 02 29254·039993
 1994 05 03 15254·500000
 1994 05 04 18254.460007
 1994 05 05 25254·100006
 1994 05 06 23251·649994
 1994 05 09 45248.300003
 1994 05 10 54248·539993
 1994 05 11 38245.610001
 1994 05 12 41246·289993
 1994 05 13 12245.600006
 1994 05 16 84244.160004
 1994 05 17 72243.949997
 1994 05 18 3246·789993
 1994 05 19 66248.649994
 1994 05 20 89248.279999
 1994 05 23 40247.779999
 1994 05 24 53248·360001
 1994 05 25 83248.240005
 1994 05 26 76248·940002
 1994 05 27 80249·460007
 1994 05 31 61249·279999
 1994 06 01 62250·080002
 1994 06 02 77251.990005
 1994 06 03 55252.100006
 1994 06 06 19252·740005
 1994 06 07 29251·669998
 1994 06 08 49249·919998
 1994 06 09 52249·240005
 1994 06 10 49250·580002
 1994 06 13 35250·350006
 1994 06 14 72251·130005
 1994 06 15 86251·259995
 1994 06 16 93251.729996
 1994 06 17 55250·389999
 1994 06 20 54247·080002
 1994 06 21 93244·110001
 1994 06 22 21245·279999
 1994 06 23 90242.500000
 1994 06 24 27239·389999
 1994 06 27 36240.289993
 1994 06 28 27238.960007
 1994 06 29 64240.179993
 1994 06 30 46240·289993
 1994 07 01 4241·119995
 1994 07 05 30240.729996
 1994 07 06 29240.679993
 1994 07 07 94241.720001
 1994 07 08 9241.919998
 1994 07 11 74241·660004
 1994 07 12 59242·130005
 1994 07 13 77243·619995
 1994 07 14 89245.759995
 1994 07 15 28245·619995
 1994 07 18 54245·589996
 1994 07 19 26245.259995
 1994 07 20 7243·649994
 1994 07 21 88243.910004
 1994 07 22 42243·330002
 1994 07 25 0243.350006
 1994 07 26 51242·970001
 1994 07 27 70242·029999
 1994 07 28 71241.750000
 1994 07 29 78244.059998
 1994 08 01 34245.059998
 1994 08 02 21245.660004
 1994 08 03 17245·759995
 1994 08 04 68244.809998
 1994 08 05 93244.190002
 1994 08 08 8244.610001
 1994 08 09 80244·949997
 1994 08 10 2246·440002
 1994 08 11 92246.289993
 1994 08 12 27247·110001
 1994 08 15 87247·820007
 1994 08 16 35248.169998
 1994 08 17 19249.309998
 1994 08 18 96249·210007
 1994 08 19 87249·690002
 1994 08 22 50249·740005
 1994 08 23 86251·490005
 1994 08 24 59252·660004
 1994 08 25 55253.160004
 1994 08 26 54254·589996
 1994 08 29 31255.160004
 1994 08 30 86256·140015
 1994 08 31 93257.320007
 1994 09 01 77256·059998
 1994 09 02 17256.190002
 1994 09 06 70255·800003
 1994 09 07 25256.809998
 1994 09 08 77258.149994
 1994 09 09 33256.760010
 1994 09 12 31255.869995
 1994 09 13 2256.959991
 1994 09 14 36257·549988
 1994 09 15 90259·779999
 1994 09 16 13259·790009
 1994 09 19 99259·029999
 1994 09 20 59256·500000
 1994 09 21 27254.419998
 1994 09 22 86254.380005
 1994 09 23 17253.649994
 1994 09 26 78253.220001
 1994 09 27 7253.080002
 1994 09 28 42254·399994
 1994 09 29 81254.179993
 1994 09 30 51256·119995
 1994 10 03 17254.779999
 1994 10 04 2251.350006
 1994 10 05 41249.369995
 1994 10 06 59249.529999
 1994 10 07 71250·710007
 1994 10 10 9252·479996
 1994 10 11 73254·429993
 1994 10 12 8254.910004
 1994 10 13 6255·119995
 1994 10 14 33254·869995
 1994 10 17 77254.970001
 1994 10 18 30254.020004
 1994 10 19 86254.800003
 1994 10 20 67253·610001
 1994 10 21 79252.860001
 1994 10 24 82251.600006
 1994 10 25 97250.570007
 1994 10 26 32250·820007
 1994 10 27 29252.259995
 1994 10 28 45255·000000
 1994 10 31 54255.020004
 1994 11 01 70253.479996
 1994 11 02 2253·750000
 1994 11 03 26254.149994
 1994 11 04 94252·750000
 1994 11 07 52251·839996
 1994 11 08 99252.119995
 1994 11 09 57251.690002
 1994 11 10 79250.589996
 1994 11 11 71249.380005
 1994 11 14 45250.389999
 1994 11 15 94250·860001
 1994 11 16 99250.520004
 1994 11 17 47249·580002
 1994 11 18 90248.580002
 1994 11 21 19246.789993
 1994 11 22 64242.259995
 1994 11 23 23240.610001
 1994 11 25 11242·029999
 1994 11 28 39242·690002
 1994 11 29 15243.690002
 1994 11 30 69244·250000
 1994 12 01 7242·029999
 1994 12 02 85242.809998
 1994 12 05 13242.929993
 1994 12 06 79242·210007
 1994 12 07 3240·169998
 1994 12 08 14236.089996
 1994 12 09 46235.160004
 1994 12 12 72235.490005
 1994 12 13 51235·839996
 1994 12 14 7237·880005
 1994 12 15 27241·199997
 1994 12 16 92241·000000
 1994 12 19 25240·440002
 1994 12 20 71240·610001
 1994 12 21 94243.309998
 1994 12 22 8243.610001
 1994 12 23 26244·729996
 1994 12 27 38245·929993
 1994 12 28 10245.270004
 1994 12 29 15246·889999
 1994 12 30 80250.360001
 1995 01 03  64247.240005
 1995 01 04  63247·649994
 1995 01 05  31247·460007
 1995 01 06  36248·080002
 1995 01 09  32248.369995
 1995 01 10  66248·979996
 1995 01 11  2248·160004
 1995 01 12  70248.270004
 1995 01 13  47249·949997
 1995 01 16  57251.720001
 1995 01 17  95252·919998
 1995 01 18  82252·309998
 1995 01 19  42251.009995
 1995 01 20  98249·639999
 1995 01 23  5248·070007
 1995 01 24  99248.940002
 1995 01 25  72248.800003
 1995 01 26  77248.080002
 1995 01 27  51248.470001
 1995 01 30  69246·559998
 1995 01 31  20246.850006
 1995 02 01  8247.500000
 1995 02 02  78248·619995
 1995 02 03  69250·779999
 1995 02 06  92252.440002
 1995 02 07  27252·970001
 1995 02 08  54253.789993
 1995 02 09  0254·279999
 1995 02 10  21255.419998
 1995 02 13  99255.529999
 1995 02 14  73255.240005
 1995 02 15  85257.470001
 1995 02 16  61255.929993
 1995 02 17  11254.710007
 1995 02 21  56253.860001
 1995 02 22  77253·940002
 1995 02 23  96254.949997
 1995 02 24  76255·470001
 1995 02 27  45253.860001
 1995 02 28  49256.570007
 1995 03 01  32256·049988
 1995 03 02  32256.160004
 1995 03 03  10256·899994
 1995 03 06  4255.809998
 1995 03 07  0254·130005
 1995 03 08  41254.869995
 1995 03 09  45254·789993
 1995 03 10  65256.010010
 1995 03 13  58256.179993
 1995 03 14  92257·260010
 1995 03 15  70257·390015
 1995 03 16  83258·179993
 1995 03 17  86257·320007
 1995 03 20  97257.829987
 1995 03 21  28257·149994
 1995 03 22  34256·790009
 1995 03 23  91257·529999
 1995 03 24  94258·850006
 1995 03 27  89259·850006
 1995 03 28  19260.269989
 1995 03 29  5259.899994
 1995 03 30  47260.279999
 1995 03 31  46260·769989
 1995 04 03  62260.809998
 1995 04 04  85260.750000
 1995 04 05  42261.209991
 1995 04 06  19261.230011
 1995 04 07  13260·019989
 1995 04 10  13261.609985
 1995 04 11  94262.529999
 1995 04 12  52262.959991
 1995 04 13  50263.980011
 1995 04 17  94263.959991
 1995 04 18  40262·799988
 1995 04 19  15260.600006
 1995 04 20  70261.250000
 1995 04 21  61262·510010
 1995 04 24  42263·700012
 1995 04 25  0263.970001
 1995 04 26  1264.890015
 1995 04 27  70265·700012
 1995 04 28  89266·170013
 1995 05 01  28265·940002
 1995 05 02  93265.899994
 1995 05 03  3266.839996
 1995 05 04  94265·660004
 1995 05 05  43265.619995
 1995 05 08  20267·010010
 1995 05 09  66266.559998
 1995 05 10  94267.769989
 1995 05 11  13268.940002
 1995 05 12  84269.850006
 1995 05 15  92270·929993
 1995 05 16  52272·170013
 1995 05 17  33272.790009
 1995 05 18  9270·950012
 1995 05 19  36270.549988
 1995 05 22  57271.579987
 1995 05 23  22272·929993
 1995 05 24  46272.440002
 1995 05 25  81271·959991
 1995 05 26  21270·570007
 1995 05 30  24269·149994
 1995 05 31  71270.250000
 1995 06 01  33271.480011
 1995 06 02  81272·269989
 1995 06 05  9274.220001
 1995 06 06  83274·690002
 1995 06 07  23274.809998
 1995 06 08  2275·730011
 1995 06 09  69275.209991
 1995 06 12  9276.450012
 1995 06 13  9278·230011
 1995 06 14  70278·850006
 1995 06 15  26280.290009
 1995 06 16  98280.809998
 1995 06 19  72282·230011
 1995 06 20  99282.540009
 1995 06 21  22282·750000
 1995 06 22  26284·369995
 1995 06 23  19284.019989
 1995 06 26  27281.309998
 1995 06 27  27280·290009
 1995 06 28  94279·940002
 1995 06 29  80281.079987
 1995 06 30  16283.630005
 1995 07 03  35283·739990
 1995 07 05  26284.769989
 1995 07 06  14286.350006
 1995 07 07  54289·350006
 1995 07 10  65290·670013
 1995 07 11  74291·049988
 1995 07 12  1293.769989
 1995 07 13  55294.670013
 1995 07 14  61294·880005
 1995 07 17  12295.959991
 1995 07 18  49293·589996
 1995 07 19  56287.070007
 1995 07 20  92289·420013
 1995 07 21  41290·529999
 1995 07 24  88293·390015
 1995 07 25  20294·700012
 1995 07 26  53296.100006
 1995 07 27  87298.750000
 1995 07 28  76299.230011
 1995 07 31  34299.720001
 1995 08 01  63298.329987
 1995 08 02  99297.829987
 1995 08 03  93297·369995
 1995 08 04  13298.269989
 1995 08 07  66299·140015
 1995 08 08  53298·809998
 1995 08 09  48299.579987
 1995 08 10  93299.239990
 1995 08 11  30299.079987
 1995 08 14  50300.269989
 1995 08 15  71300.670013
 1995 08 16  38302·350006
 1995 08 17  51303·649994
 1995 08 18  15304·299988
 1995 08 21  19305·480011
 1995 08 22  35304·320007
 1995 08 23  46304.510010
 1995 08 24  98303.720001
 1995 08 25  74304.359985
 1995 08 28  98303·320007
 1995 08 29  62301·500000
 1995 08 30  75303·260010
 1995 08 31  42305.309998
 1995 09 01  64306·170013
 1995 09 05  65308·309998
 1995 09 06  45310.549988
 1995 09 07  54312·130005
 1995 09 08  96314·420013
 1995 09 11  52314·899994
 1995 09 12  36315·559998
 1995 09 13  69315·970001
 1995 09 14  82316·119995
 1995 09 15  40314.290009
 1995 09 18  96313.339996
 1995 09 19  67313·869995
 1995 09 20  35314·809998
 1995 09 21  74313·600006
 1995 09 22  1312·049988
 1995 09 25  54310.160004
 1995 09 26  92308·959991
 1995 09 27  23305·850006
 1995 09 28  52308.459991
 1995 09 29  63310·380005
 1995 10 02  18306·989990
 1995 10 03  81304·000000
 1995 10 04  74300.820007
 1995 10 05  51301.209991
 1995 10 06  99301·820007
 1995 10 09  68296·640015
 1995 10 10  17294·609985
 1995 10 11  98297·910004
 1995 10 12  49300.619995
 1995 10 13  27302.070007
 1995 10 16  58302.200012
 1995 10 17  11302·700012
 1995 10 18  5304.049988
 1995 10 19  28303.420013
 1995 10 20  95302·820007
 1995 10 23  23301·100006
 1995 10 24  30300.850006
 1995 10 25  64297.839996
 1995 10 26  55294.630005
 1995 10 27  89294·549988
 1995 10 30  12296·239990
 1995 10 31  56296.250000
 1995 11 01  88297.700012
 1995 11 02  92300·989990
 1995 11 03  65302·790009
 1995 11 06  46302·720001
 1995 11 07  69301·450012
 1995 11 08  38302.299988
 1995 11 09  25303·959991
 1995 11 10  5304.320007
 1995 11 13  0303.600006
 1995 11 14  58301.519989
 1995 11 15  56301.459991
 1995 11 16  26302·799988
 1995 11 17  4303·839996
 1995 11 20  9302.220001
 1995 11 21  46301.119995
 1995 11 22  29301.239990
 1995 11 24  33302.260010
 1995 11 27  74303·230011
 1995 11 28  8304·619995
 1995 11 29  57306·720001
 1995 11 30  61308·579987
 1995 12 01  58309.739990
 1995 12 04  79312.510010
 1995 12 05  80313·109985
 1995 12 06  91312·670013
 1995 12 07  93310.959991
 1995 12 08  22311.549988
 1995 12 11  91312.070007
 1995 12 12  45311.559998
 1995 12 13  36312.589996
 1995 12 14  26312.529999
 1995 12 15  11310·420013
 1995 12 18  76303.720001
 1995 12 19  69306.000000
 1995 12 20  3308.829987
 1995 12 21  83310.670013
 1995 12 22  59312.309998
 1995 12 26  98312·829987
 1995 12 27  91314.070007
 1995 12 28  77313.989990
 1995 12 29  93315.970001
 1996 01 02 54316·809998
 1996 01 03 53315.209991
 1996 01 04 85310.769989
 1996 01 05 4312.190002
 1996 01 08 95312·390015
 1996 01 09 77307·399994
 1996 01 10 29302.910004
 1996 01 11 44305·720001
 1996 01 12 2305.140015
 1996 01 15 75302.130005
 1996 01 16 51301·750000
 1996 01 17 86302.619995
 1996 01 18 82304.010010
 1996 01 19 86305.279999
 1996 01 22 21307·170013
 1996 01 23 32308.309998
 1996 01 24 66310.429993
 1996 01 25 73310·559998
 1996 01 26 33311.220001
 1996 01 29 6311.820007
 1996 01 30 11313.380005
 1996 01 31 23315·380005
 1996 02 01 6317.320007
 1996 02 02 60317·720001
 1996 02 05 98318·459991
 1996 02 06 49320.149994
 1996 02 07 85319·410004
 1996 02 08 68320·470001
 1996 02 09 35321·119995
 1996 02 12 90321·410004
 1996 02 13 38319·820007
 1996 02 14 32321.070007
 1996 02 15 53320·750000
 1996 02 16 8321·589996
 1996 02 20 59318.910004
 1996 02 21 76321.339996
 1996 02 22 8325·140015
 1996 02 23 90325.760010
 1996 02 26 68325.299988
 1996 02 27 50324.850006
 1996 02 28 82325·260010
 1996 02 29 51324·929993
 1996 03 01 10324.100006
 1996 03 04 31325.559998
 1996 03 05 82326·850006
 1996 03 06 27327·109985
 1996 03 07 52327.420013
 1996 03 08 19319·209991
 1996 03 11 40322·070007
 1996 03 12 82321·019989
 1996 03 13 89323·459991
 1996 03 14 38325·079987
 1996 03 15 12325·079987
 1996 03 18 3328.670013
 1996 03 19 41328·929993
 1996 03 20 40328·339996
 1996 03 21 79328·869995
 1996 03 22 4329.480011
 1996 03 25 51327·720001
 1996 03 26 99327·709991
 1996 03 27 49328.489990
 1996 03 28 22328.820007
 1996 03 29 88330.769989
 1996 04 01 17332·440002
 1996 04 02 53333·230011
 1996 04 03 21334·070007
 1996 04 04 48334·790009
 1996 04 08 18330.709991
 1996 04 09 47332.429993
 1996 04 10 87331·029999
 1996 04 11 48329.470001
 1996 04 12 53331.179993
 1996 04 15 14333.519989
 1996 04 16 34335·570007
 1996 04 17 33334.850006
 1996 04 18 97337·459991
 1996 04 19 60338·510010
 1996 04 22 1340.989990
 1996 04 23 72343·519989
 1996 04 24 51344·640015
 1996 04 25 16346.239990
 1996 04 26 49347.829987
 1996 04 29 60348·220001
 1996 04 30 40348.279999
 1996 05 01 40350·279999
 1996 05 02 67345.940002
 1996 05 03 15346.850006
 1996 05 06 15346.869995
 1996 05 07 12345.660004
 1996 05 08 67345·190002
 1996 05 09 81347·630005
 1996 05 10 50351.149994
 1996 05 13 40354.500000
 1996 05 14 88357.459991
 1996 05 15 28358.109985
 1996 05 16 47358.760010
 1996 05 17 55360·630005
 1996 05 20 92363.070007
 1996 05 21 50363·040009
 1996 05 22 30364.609985
 1996 05 23 14364·390015
 1996 05 24 67364.589996
 1996 05 28 66361.570007
 1996 05 29 51359.109985
 1996 05 30 98360·339996
 1996 05 31 26361.850006
 1996 06 03 20361·440002
 1996 06 04 84362·660004
 1996 06 05 14363·589996
 1996 06 06 8361.190002
 1996 06 07 82358.839996
 1996 06 10 29359.739990
 1996 06 11 94359.410004
 1996 06 12 74359·649994
 1996 06 13 45357·399994
 1996 06 14 13355.079987
 1996 06 17 95353.929993
 1996 06 18 13349·049988
 1996 06 19 28347·200012
 1996 06 20 86344·160004
 1996 06 21 97345.209991
 1996 06 24 38346·820007
 1996 06 25 76344.440002
 1996 06 26 22339·809998
 1996 06 27 8341.950012
 1996 06 28 86346.609985
 1996 07 01 58347·720001
 1996 07 02 23346·940002
 1996 07 03 59344.799988
 1996 07 05 21339·779999
 1996 07 08 67336·679993
 1996 07 09 14336.440002
 1996 07 10 7332·709991
 1996 07 11 30324·579987
 1996 07 12 24323·690002
 1996 07 15 45314·720001
 1996 07 16 34310·119995
 1996 07 17 26318·190002
 1996 07 18 72322.920013
 1996 07 19 91321.540009
 1996 07 22 46317·649994
 1996 07 23 48311.720001
 1996 07 24 81307·769989
 1996 07 25 53311·579987
 1996 07 26 75314·570007
 1996 07 29 57313.119995
 1996 07 30 44313.540009
 1996 07 31 57316.000000
 1996 08 01 77319.420013
 1996 08 02 43324.410004
 1996 08 05 81324.739990
 1996 08 06 52325·299988
 1996 08 07 34327·549988
 1996 08 08 17327·350006
 1996 08 09 35327·440002
 1996 08 12 15327.369995
 1996 08 13 53325·630005
 1996 08 14 18326·720001
 1996 08 15 77327·679993
 1996 08 16 45328·910004
 1996 08 19 65329·339996
 1996 08 20 9329.200012
 1996 08 21 99328·940002
 1996 08 22 68331·410004
 1996 08 23 28331·769989
 1996 08 26 76331·519989
 1996 08 27 22333.750000
 1996 08 28 34335·609985
 1996 08 29 22334·510010
 1996 08 30 35333·880005
 1996 09 03 89333.380005
 1996 09 04 19334·559998
 1996 09 05 54331·589996
 1996 09 06 21334.100006
 1996 09 09 70335·630005
 1996 09 10 23336.279999
 1996 09 11 57336.700012
 1996 09 12 99338.140015
 1996 09 13 58340·790009
 1996 09 16 71342.290009
 1996 09 17 86342.250000
 1996 09 18 56341.579987
 1996 09 19 73341.329987
 1996 09 20 15342.820007
 1996 09 23 23341·589996
 1996 09 24 5342·660004
 1996 09 25 59343.720001
 1996 09 26 28345·000000
 1996 09 27 75345.519989
 1996 09 30 83346.390015
 1996 10 01 85345·329987
 1996 10 02 12348·190002
 1996 10 03 73347·239990
 1996 10 04 54349.299988
 1996 10 07 45348.829987
 1996 10 08 93347·359985
 1996 10 09 75346·100006
 1996 10 10 6346.640015
 1996 10 11 59347·890015
 1996 10 14 19349.000000
 1996 10 15 62349·010010
 1996 10 16 51348.359985
 1996 10 17 70348.200012
 1996 10 18 68347·850006
 1996 10 21 40346.100006
 1996 10 22 28342·820007
 1996 10 23 48342.929993
 1996 10 24 38343.079987
 1996 10 25 41342.970001
 1996 10 28 99340·100006
 1996 10 29 86338·049988
 1996 10 30 56338.179993
 1996 10 31 21340·570007
 1996 11 01 52339.760010
 1996 11 04 5339·910004
 1996 11 05 73339.859985
 1996 11 06 64342.440002
 1996 11 07 0344·290009
 1996 11 08 47344.559998
 1996 11 11 62345·700012
 1996 11 12 74346.130005
 1996 11 13 81346.109985
 1996 11 14 83347.260010
 1996 11 15 26346·519989
 1996 11 18 83345.940002
 1996 11 19 58346.950012
 1996 11 20 6347.529999
 1996 11 21 88347.179993
 1996 11 22 50349·920013
 1996 11 25 19352·290009
 1996 11 26 35351·380005
 1996 11 27 0352·670013
 1996 11 29 54354·109985
 1996 12 02 76355.339996
 1996 12 03 15357·829987
 1996 12 04 37358.100006
 1996 12 05 2359.049988
 1996 12 06 68355.500000
 1996 12 09 15360·489990
 1996 12 10 99361.299988
 1996 12 11 27357·700012
 1996 12 12 57356.380005
 1996 12 13 29354·179993
 1996 12 16 12350·480011
 1996 12 17 84350.130005
 1996 12 18 31353·079987
 1996 12 19 76356·100006
 1996 12 20 26356.709991
 1996 12 23 56355·420013
 1996 12 24 4355·869995
 1996 12 26 0357.720001
 1996 12 27 17359.170013
 1996 12 30 50359.989990
 1996 12 31 13362.609985
 1997 01 02  70358.959991
 1997 01 03  84361.850006
 1997 01 06  95362.309998
 1997 01 07  20364.160004
 1997 01 08  81364.170013
 1997 01 09  54365·589996
 1997 01 10  51366.089996
 1997 01 13  15365.850006
 1997 01 14  51367.519989
 1997 01 15  77367·190002
 1997 01 16  97366.920013
 1997 01 17  9367·880005
 1997 01 20  25369·350006
 1997 01 21  27370.320007
 1997 01 22  41370.649994
 1997 01 23  41370.459991
 1997 01 24  72368.140015
 1997 01 27  6365.519989
 1997 01 28  15366.470001
 1997 01 29  73366·250000
 1997 01 30  86368.290009
 1997 01 31  39369·450012
 1997 02 03  74369·529999
 1997 02 04  94368.320007
 1997 02 05  86365.489990
 1997 02 06  76365.480011
 1997 02 07  1366·750000
 1997 02 10  16364·149994
 1997 02 11  17362·750000
 1997 02 12  92365.399994
 1997 02 13  2368·179993
 1997 02 14  77369·130005
 1997 02 18  47370.049988
 1997 02 19  89370·170013
 1997 02 20  9367.559998
 1997 02 21  41366·369995
 1997 02 24  70366·450012
 1997 02 25  91366·790009
 1997 02 26  79363.850006
 1997 02 27  94361·149994
 1997 02 28  6360.049988
 1997 03 03  49360.489990
 1997 03 04  93361.910004
 1997 03 05  50363·929993
 1997 03 06  0363.799988
 1997 03 07  38365·459991
 1997 03 10  58367.089996
 1997 03 11  47367.869995
 1997 03 12  19364.399994
 1997 03 13  58360.059998
 1997 03 14  5361.040009
 1997 03 17  48357.369995
 1997 03 18  58354.929993
 1997 03 19  36351.790009
 1997 03 20  91352.309998
 1997 03 21  40351.730011
 1997 03 24  36349.480011
 1997 03 25  21350.700012
 1997 03 26  98352·309998
 1997 03 27  36348·950012
 1997 03 31  98342.559998
 1997 04 01  89340.880005
 1997 04 02  32337.790009
 1997 04 03  75336.380005
 1997 04 04  13340.839996
 1997 04 07  39344.910004
 1997 04 08  25345·970001
 1997 04 09  19346.730011
 1997 04 10  74345.160004
 1997 04 11  99339.250000
 1997 04 14  34338·609985
 1997 04 15  56340·779999
 1997 04 16  1340·239990
 1997 04 17  17340·429993
 1997 04 18  41341·739990
 1997 04 21  0338.269989
 1997 04 22  38338.089996
 1997 04 23  69338.399994
 1997 04 24  51338.519989
 1997 04 25  87335·850006
 1997 04 28  55336·100006
 1997 04 29  57340·579987
 1997 04 30  97343·000000
 1997 05 01  80345·660004
 1997 05 02  44353.980011
 1997 05 05  4362·429993
 1997 05 06  35361·730011
 1997 05 07  69360·220001
 1997 05 08  26360·100006
 1997 05 09  62361.420013
 1997 05 12  46363·760010
 1997 05 13  65363.559998
 1997 05 14  44364.480011
 1997 05 15  5365.910004
 1997 05 16  39365.279999
 1997 05 19  6366·570007
 1997 05 20  69368.200012
 1997 05 21  35370·059998
 1997 05 22  43371.459991
 1997 05 23  56375.670013
 1997 05 27  92376.739990
 1997 05 28  77377.790009
 1997 05 29  16378.429993
 1997 05 30  2380·760010
 1997 06 02  35383·519989
 1997 06 03  81383·279999
 1997 06 04  40382·670013
 1997 06 05  57384.989990
 1997 06 06  42387.140015
 1997 06 09  22387.899994
 1997 06 10  21387·309998
 1997 06 11  59387.619995
 1997 06 12  80389·540009
 1997 06 13  1392.070007
 1997 06 16  90392.200012
 1997 06 17  71392.549988
 1997 06 18  45392·459991
 1997 06 19  43396.489990
 1997 06 20  5393·600006
 1997 06 23  81390.820007
 1997 06 24  55393·299988
 1997 06 25  98391·220001
 1997 06 26  47390.269989
 1997 06 27  2392.529999
 1997 06 30  55396.369995
 1997 07 01  43394.130005
 1997 07 02  22394·720001
 1997 07 03  71396·170013
 1997 07 07  14396.260010
 1997 07 08  77398·279999
 1997 07 09  63397.399994
 1997 07 10  51399.149994
 1997 07 11  25402·260010
 1997 07 14  26403·850006
 1997 07 15  26406·390015
 1997 07 16  31410·220001
 1997 07 17  9408·109985
 1997 07 18  40405.890015
 1997 07 21  92403·440002
 1997 07 22  23406.160004
 1997 07 23  9407·640015
 1997 07 24  95408·190002
 1997 07 25  68408·540009
 1997 07 28  65408.679993
 1997 07 29  95409.880005
 1997 07 30  90413.440002
 1997 07 31  86414.480011
 1997 08 01  20414.209991
 1997 08 04  60415.630005
 1997 08 05  52418.320007
 1997 08 06  3420·730011
 1997 08 07  76420.119995
 1997 08 08  23414.190002
 1997 08 11  31412·640015
 1997 08 12  99411·420013
 1997 08 13  46411.640015
 1997 08 14  30411.869995
 1997 08 15  1408·579987
 1997 08 18  83408·730011
 1997 08 19  68413·790009
 1997 08 20  48419.070007
 1997 08 21  65417·040009
 1997 08 22  85415·730011
 1997 08 25  4418.089996
 1997 08 26  73418.309998
 1997 08 27  46420·839996
 1997 08 28  62421·589996
 1997 08 29  43423·429993
 1997 09 02  22428·049988
 1997 09 03  95428.790009
 1997 09 04  95429.709991
 1997 09 05  97433.040009
 1997 09 08  41435.989990
 1997 09 09  88437·750000
 1997 09 10  92436.899994
 1997 09 11  4435.929993
 1997 09 12  99440.089996
 1997 09 15  25440·170013
 1997 09 16  84445·179993
 1997 09 17  28446.149994
 1997 09 18  89446.500000
 1997 09 19  32447·170013
 1997 09 22  27448·980011
 1997 09 23  55449.420013
 1997 09 24  31448·579987
 1997 09 25  59447·920013
 1997 09 26  4448.880005
 1997 09 29  99451·309998
 1997 09 30  69453·820007
 1997 10 01  80454.690002
 1997 10 02  20456.940002
 1997 10 03  99459.519989
 1997 10 06  72461·700012
 1997 10 07  98463.779999
 1997 10 08  8463·660004
 1997 10 09  16464·549988
 1997 10 10  34465·029999
 1997 10 13  36465.209991
 1997 10 14  25463.970001
 1997 10 15  38462.739990
 1997 10 16  75457.160004
 1997 10 17  46449.290009
 1997 10 20  51453·850006
 1997 10 21  79458.929993
 1997 10 22  38458.250000
 1997 10 23  3449.359985
 1997 10 24  93447·529999
 1997 10 27  76420·130005
 1997 10 28  93429.890015
 1997 10 29  6434.869995
 1997 10 30  84428·660004
 1997 10 31  93433.260010
 1997 11 03  33440·980011
 1997 11 04  83442·309998
 1997 11 05  79444·760010
 1997 11 06  17442·829987
 1997 11 07  78435.220001
 1997 11 10  82435.399994
 1997 11 11  60433·429993
 1997 11 12  61423·440002
 1997 11 13  73423.390015
 1997 11 14  80428·410004
 1997 11 17  35435·649994
 1997 11 18  63432·130005
 1997 11 19  86430·690002
 1997 11 20  76435.700012
 1997 11 21  34435·049988
 1997 11 24  85427·829987
 1997 11 25  10426.910004
 1997 11 26  97428.160004
 1997 11 28  15429.920013
 1997 12 01  16434.160004
 1997 12 02  67432·480011
 1997 12 03  92433·809998
 1997 12 04  58434.910004
 1997 12 05  69438.059998
 1997 12 08  99442·029999
 1997 12 09  38438·160004
 1997 12 10  71432.809998
 1997 12 11  82424·700012
 1997 12 12  76422.630005
 1997 12 15  33420.760010
 1997 12 16  85425·339996
 1997 12 17  17426·440002
 1997 12 18  91420.350006
 1997 12 19  4420·029999
 1997 12 22  57422·880005
 1997 12 23  62422.029999
 1997 12 24  65421·040009
 1997 12 26  2421.489990
 1997 12 29  69426·670013
 1997 12 30  30434·010010
 1997 12 31  41437.019989
 1998 01 02 0436.519989
 1998 01 05 26437.059998
 1998 01 06 60433·100006
 1998 01 07 88429·790009
 1998 01 08 1425·709991
 1998 01 09 62412.950012
 1998 01 12 13410·880005
 1998 01 13 1418.440002
 1998 01 14 29421·929993
 1998 01 15 32421.750000
 1998 01 16 78426.250000
 1998 01 20 98431.309998
 1998 01 21 35429.890015
 1998 01 22 17426·200012
 1998 01 23 68424.809998
 1998 01 26 24421·010010
 1998 01 27 93422·529999
 1998 01 28 26428·600006
 1998 01 29 21431·989990
 1998 01 30 48430.049988
 1998 02 02 5434·420013
 1998 02 03 89437·799988
 1998 02 04 99441·839996
 1998 02 05 64444·059998
 1998 02 06 96445·500000
 1998 02 09 63447.279999
 1998 02 10 90451.190002
 1998 02 11 91452.019989
 1998 02 12 17452.399994
 1998 02 13 29454·290009
 1998 02 17 8453.190002
 1998 02 18 74454.690002
 1998 02 19 41454.209991
 1998 02 20 95453·989990
 1998 02 23 90456·290009
 1998 02 24 81454.299988
 1998 02 25 71458·489990
 1998 02 26 91461.540009
 1998 02 27 99461·829987
 1998 03 02 6461.540009
 1998 03 03 31462.420013
 1998 03 04 75462.130005
 1998 03 05 23456.820007
 1998 03 06 69463·720001
 1998 03 09 73461.119995
 1998 03 10 29464·619995
 1998 03 11 75467.119995
 1998 03 12 14467.769989
 1998 03 13 70468.769989
 1998 03 16 58471·760010
 1998 03 17 92471·109985
 1998 03 18 10472.179993
 1998 03 19 23474.299988
 1998 03 20 94474·250000
 1998 03 23 39473.959991
 1998 03 24 52476·260010
 1998 03 25 59477.140015
 1998 03 26 95477.809998
 1998 03 27 2477.149994
 1998 03 30 57476·220001
 1998 03 31 27480·679993
 1998 04 01 41484.929993
 1998 04 02 94486·429993
 1998 04 03 71485·790009
 1998 04 06 3481·880005
 1998 04 07 40475·149994
 1998 04 08 53475.329987
 1998 04 09 63480.040009
 1998 04 13 87479.559998
 1998 04 14 23484.850006
 1998 04 15 43487.119995
 1998 04 16 26484.410004
 1998 04 17 5487.010010
 1998 04 20 46488.809998
 1998 04 21 51491.410004
 1998 04 22 80491.140015
 1998 04 23 6484·950012
 1998 04 24 92480·320007
 1998 04 27 90468.500000
 1998 04 28 69472·540009
 1998 04 29 67476.980011
 1998 04 30 67482.890015
 1998 05 01 98484·940002
 1998 05 04 62485.459991
 1998 05 05 87481·739990
 1998 05 06 2479·369995
 1998 05 07 37475.959991
 1998 05 08 53479.510010
 1998 05 11 93476.899994
 1998 05 12 54476·130005
 1998 05 13 96477·480011
 1998 05 14 62475.549988
 1998 05 15 34472·440002
 1998 05 18 6467·609985
 1998 05 19 88470·859985
 1998 05 20 33468.540009
 1998 05 21 86467·190002
 1998 05 22 62462·989990
 1998 05 26 50455·079987
 1998 05 27 34450·260010
 1998 05 28 49455.809998
 1998 05 29 56456·619995
 1998 06 01 45451.170013
 1998 06 02 60449.700012
 1998 06 03 49449.160004
 1998 06 04 44451·739990
 1998 06 05 62454·239990
 1998 06 08 30456·339996
 1998 06 09 35456·739990
 1998 06 10 7451.079987
 1998 06 11 13444.350006
 1998 06 12 88441·589996
 1998 06 15 85433·859985
 1998 06 16 52438.369995
 1998 06 17 36444.079987
 1998 06 18 3439.790009
 1998 06 19 97438.470001
 1998 06 22 11441.649994
 1998 06 23 93447·420013
 1998 06 24 70451·309998
 1998 06 25 97450·160004
 1998 06 26 41450.269989
 1998 06 29 74453·829987
 1998 06 30 7457·390015
 1998 07 01 36459·850006
 1998 07 02 22458.309998
 1998 07 06 90459.970001
 1998 07 07 59459·040009
 1998 07 08 89459·970001
 1998 07 09 62460·000000
 1998 07 10 80458.429993
 1998 07 13 94458·750000
 1998 07 14 56459·429993
 1998 07 15 92461·980011
 1998 07 16 6463·640015
 1998 07 17 8462·359985
 1998 07 20 63461·920013
 1998 07 21 69456·140015
 1998 07 22 57450.929993
 1998 07 23 19442·329987
 1998 07 24 60438·579987
 1998 07 27 74433·160004
 1998 07 28 44427.540009
 1998 07 29 71426·190002
 1998 07 30 23429.500000
 1998 07 31 15419.750000
 1998 08 03 7413·359985
 1998 08 04 33401.630005
 1998 08 05 52398.690002
 1998 08 06 23406·619995
 1998 08 07 8415·799988
 1998 08 10 0411·640015
 1998 08 11 72400.600006
 1998 08 12 54408·549988
 1998 08 13 35403·829987
 1998 08 14 91402·790009
 1998 08 17 34403·959991
 1998 08 18 90411·290009
 1998 08 19 1405·839996
 1998 08 20 49401·730011
 1998 08 21 13395·640015
 1998 08 24 38393·700012
 1998 08 25 43389.760010
 1998 08 26 45380.420013
 1998 08 27 9366·100006
 1998 08 28 29358·540009
 1998 08 31 25337.950012
 1998 09 01 71346·190002
 1998 09 02 49352·649994
 1998 09 03 20346.290009
 1998 09 04 34347.070007
 1998 09 08 48361.929993
 1998 09 09 81352.690002
 1998 09 10 93344.970001
 1998 09 11 84353·619995
 1998 09 14 19357.720001
 1998 09 15 82357.730011
 1998 09 16 55359·850006
 1998 09 17 12355·290009
 1998 09 18 53363.260010
 1998 09 21 53362.640015
 1998 09 22 36368.239990
 1998 09 23 81376.000000
 1998 09 24 45370.250000
 1998 09 25 18369·019989
 1998 09 28 94368·010010
 1998 09 29 79365.799988
 1998 09 30 14363.589996
 1998 10 01 27350.040009
 1998 10 02 10349·709991
 1998 10 05 19336·799988
 1998 10 06 4332·549988
 1998 10 07 57322·230011
 1998 10 08 91310·279999
 1998 10 09 39318·399994
 1998 10 12 84325·619995
 1998 10 13 8320.329987
 1998 10 14 68324.980011
 1998 10 15 2334·809998
 1998 10 16 48342·869995
 1998 10 19 5352.450012
 1998 10 20 99358·309998
 1998 10 21 95359.940002
 1998 10 22 16366.399994
 1998 10 23 98367.049988
 1998 10 26 65372·070007
 1998 10 27 32371·500000
 1998 10 28 31371.470001
 1998 10 29 62374·480011
 1998 10 30 71378·160004
 1998 11 02 50386·820007
 1998 11 03 63387·559998
 1998 11 04 99392·959991
 1998 11 05 51396.790009
 1998 11 06 12400·320007
 1998 11 09 5398·429993
 1998 11 10 34396·859985
 1998 11 11 61393.470001
 1998 11 12 7392·200012
 1998 11 13 77389.359985
 1998 11 16 17390·420013
 1998 11 17 82389·429993
 1998 11 18 46392.119995
 1998 11 19 24394.369995
 1998 11 20 23394.290009
 1998 11 23 21398·149994
 1998 11 24 69396·600006
 1998 11 25 13399.320007
 1998 11 27 52402·089996
 1998 11 30 10397.750000
 1998 12 01 37398·739990
 1998 12 02 40397.489990
 1998 12 03 31395.000000
 1998 12 04 5398.369995
 1998 12 07 39401.170013
 1998 12 08 24401·480011
 1998 12 09 10401.959991
 1998 12 10 88396·500000
 1998 12 11 88395·369995
 1998 12 14 8387·940002
 1998 12 15 63389·570007
 1998 12 16 65389.850006
 1998 12 17 21393·779999
 1998 12 18 61397·420013
 1998 12 21 92401.829987
 1998 12 22 69400.239990
 1998 12 23 1404.790009
 1998 12 24 79405.559998
 1998 12 28 21408.279999
 1998 12 29 55410.410004
 1998 12 30 17411·910004
 1998 12 31 80421·959991
 1999 01 04  2421.260010
 1999 01 05  6422·089996
 1999 01 06  81427·790009
 1999 01 07  8427·829987
 1999 01 08  9431.230011
 1999 01 11  28433·130005
 1999 01 12  31427·359985
 1999 01 13  32424·859985
 1999 01 14  43420·100006
 1999 01 15  53427.049988
 1999 01 19  30430.890015
 1999 01 20  46430·619995
 1999 01 21  29424·049988
 1999 01 22  37422·440002
 1999 01 25  66422.109985
 1999 01 26  71425·329987
 1999 01 27  18421·119995
 1999 01 28  63423·970001
 1999 01 29  52427.220001
 1999 02 01  49426.079987
 1999 02 02  84421.730011
 1999 02 03  36423.739990
 1999 02 04  25417.790009
 1999 02 05  50412.720001
 1999 02 08  30411·329987
 1999 02 09  88403.130005
 1999 02 10  49397.959991
 1999 02 11  68406.160004
 1999 02 12  79398.440002
 1999 02 16  76396.399994
 1999 02 17  11389·540009
 1999 02 18  22391·089996
 1999 02 19  82392.299988
 1999 02 22  82397.820007
 1999 02 23  25399.010010
 1999 02 24  56395·260010
 1999 02 25  15392.690002
 1999 02 26  12392·260010
 1999 03 01  27394.390015
 1999 03 02  40394.429993
 1999 03 03  78391.950012
 1999 03 04  98394·019989
 1999 03 05  82398·010010
 1999 03 08  67400·059998
 1999 03 09  97399·200012
 1999 03 10  97401·119995
 1999 03 11  77401·079987
 1999 03 12  57398.380005
 1999 03 15  21400·839996
 1999 03 16  90399·170013
 1999 03 17  24398.429993
 1999 03 18  54399·549988
 1999 03 19  27396·579987
 1999 03 22  83393·200012
 1999 03 23  63383·369995
 1999 03 24  27384.399994
 1999 03 25  13392.989990
 1999 03 26  9393·920013
 1999 03 29  55399·760010
 1999 03 30  70398·779999
 1999 03 31  7397.630005
 1999 04 01  24398.739990
 1999 04 05  88402.290009
 1999 04 06  3401.079987
 1999 04 07  59397·769989
 1999 04 08  10399·890015
 1999 04 09  76405·859985
 1999 04 12  69412·320007
 1999 04 13  43417.239990
 1999 04 14  73417.390015
 1999 04 15  56417.769989
 1999 04 16  37421·579987
 1999 04 19  60412.410004
 1999 04 20  45415·339996
 1999 04 21  92426.570007
 1999 04 22  2428.850006
 1999 04 23  36431.730011
 1999 04 26  83434.970001
 1999 04 27  70435·160004
 1999 04 28  83433.529999
 1999 04 29  20432.850006
 1999 04 30  68432.809998
 1999 05 03  5433·279999
 1999 05 04  24432·589996
 1999 05 05  89434.269989
 1999 05 06  8433.380005
 1999 05 07  33436·109985
 1999 05 10  94441·850006
 1999 05 11  43446.809998
 1999 05 12  32449·260010
 1999 05 13  19450.839996
 1999 05 14  88443.130005
 1999 05 17  7441.350006
 1999 05 18  99442.450012
 1999 05 19  48446·140015
 1999 05 20  24448·019989
 1999 05 21  31449.140015
 1999 05 24  90440·390015
 1999 05 25  36434.450012
 1999 05 26  46435·410004
 1999 05 27  91432.920013
 1999 05 28  11438·679993
 1999 06 01  19437·459991
 1999 06 02  24436.739990
 1999 06 03  87435·980011
 1999 06 04  94442.329987
 1999 06 07  60446·649994
 1999 06 08  52443·760010
 1999 06 09  45445.190002
 1999 06 10  97442.269989
 1999 06 11  47438·010010
 1999 06 14  49431.529999
 1999 06 15  15434·010010
 1999 06 16  99441·200012
 1999 06 17  94443·380005
 1999 06 18  59445·049988
 1999 06 21  73449·440002
 1999 06 22  9447.329987
 1999 06 23  37447.040009
 1999 06 24  51443·160004
 1999 06 25  18443.109985
 1999 06 28  57448·609985
 1999 06 29  41454·079987
 1999 06 30  20457.679993
 1999 07 01  77454.420013
 1999 07 02  1456·510010
 1999 07 06  92456·549988
 1999 07 07  84452.690002
 1999 07 08  99454.750000
 1999 07 09  22457.980011
 1999 07 12  4459·299988
 1999 07 13  88458.109985
 1999 07 14  60461·459991
 1999 07 15  26465·799988
 1999 07 16  14465.260010
 1999 07 19  0461·369995
 1999 07 20  60453·549988
 1999 07 21  46454·630005
 1999 07 22  86451.489990
 1999 07 23  16448·380005
 1999 07 26  25442·869995
 1999 07 27  37446.480011
 1999 07 28  7446.609985
 1999 07 29  54441.579987
 1999 07 30  6444·769989
 1999 08 02  82442·630005
 1999 08 03  91436.279999
 1999 08 04  58429·700012
 1999 08 05  77429·750000
 1999 08 06  87428·040009
 1999 08 09  74425.890015
 1999 08 10  97422.820007
 1999 08 11  39428.190002
 1999 08 12  84428.820007
 1999 08 13  21434.049988
 1999 08 16  66433·820007
 1999 08 17  17436·000000
 1999 08 18  30433·100006
 1999 08 19  19432.769989
 1999 08 20  84434.380005
 1999 08 23  62437·250000
 1999 08 24  5437.119995
 1999 08 25  80437·859985
 1999 08 26  94436.019989
 1999 08 27  49432.450012
 1999 08 30  18427.359985
 1999 08 31  43427·829987
 1999 09 01  66430·989990
 1999 09 02  79427.420013
 1999 09 03  99435.970001
 1999 09 07  71438·239990
 1999 09 08  95435·899994
 1999 09 09  76437.769989
 1999 09 10  4441·190002
 1999 09 13  51439·649994
 1999 09 14  98438·239990
 1999 09 15  92436·329987
 1999 09 16  17430.250000
 1999 09 17  96434·450012
 1999 09 20  21433.200012
 1999 09 21  2426·500000
 1999 09 22  43427·529999
 1999 09 23  45420.209991
 1999 09 24  33417·089996
 1999 09 27  5421·859985
 1999 09 28  13418.489990
 1999 09 29  60421.519989
 1999 09 30  27427.299988
 1999 10 01  28423.529999
 1999 10 04  86426.609985
 1999 10 05  28426·010010
 1999 10 06  23429.760010
 1999 10 07  21428.109985
 1999 10 08  41427·709991
 1999 10 11  64430.190002
 1999 10 12  65424·679993
 1999 10 13  59419·320007
 1999 10 14  87419.309998
 1999 10 15  5414·700012
 1999 10 18  21408.899994
 1999 10 19  43410.929993
 1999 10 20  54413·940002
 1999 10 21  13414.269989
 1999 10 22  88418.690002
 1999 10 25  98417.760010
 1999 10 26  99415·790009
 1999 10 27  77416·769989
 1999 10 28  82422.809998
 1999 10 29  74428·640015
 1999 11 01  3431.820007
 1999 11 02  9432.390015
 1999 11 03  49438.459991
 1999 11 04  47439·899994
 1999 11 05  75442.410004
 1999 11 08  48445·070007
 1999 11 09  58446.279999
 1999 11 10  18448.720001
 1999 11 11  44447.489990
 1999 11 12  56449.690002
 1999 11 15  2452·970001
 1999 11 16  10456·880005
 1999 11 17  68457·070007
 1999 11 18  21462.040009
 1999 11 19  1461.269989
 1999 11 22  76460.769989
 1999 11 23  29454·450012
 1999 11 24  57455·929993
 1999 11 26  0458·940002
 1999 11 29  90456.950012
 1999 11 30  32454.079987
 1999 12 01  0453.670013
 1999 12 02  66460·440002
 1999 12 03  53464·579987
 1999 12 06  10465.750000
 1999 12 07  14465·700012
 1999 12 08  95468·839996
 1999 12 09  90464·899994
 1999 12 10  20466.709991
 1999 12 13  87470.380005
 1999 12 14  5462.750000
 1999 12 15  52461·320007
 1999 12 16  42465·260010
 1999 12 17  31466.209991
 1999 12 20  41467.190002
 1999 12 21  14475·790009
 1999 12 22  84477·940002
 1999 12 23  85482·429993
 1999 12 27  72484·459991
 1999 12 28  76488·480011
 1999 12 29  77497·010010
 1999 12 30  11496.589996
 1999 12 31  92504·750000
 2000 01 03 63496.420013
 2000 01 04 78478.380005
 2000 01 05 98478·829987
 2000 01 06 19475.339996
 2000 01 07 27488·309998
 2000 01 10 68501.890015
 2000 01 11 57492·609985
 2000 01 12 99490.040009
 2000 01 13 42501·190002
 2000 01 14 55507.559998
 2000 01 18 28513.460022
 2000 01 19 0520·020020
 2000 01 20 9527·280029
 2000 01 21 69533.940002
 2000 01 24 73522·950012
 2000 01 25 17521·590027
 2000 01 26 53521·039978
 2000 01 27 68517.020020
 2000 01 28 80504·619995
 2000 01 31 68496.230011
 2000 02 01 26503·750000
 2000 02 02 33509·890015
 2000 02 03 61521·630005
 2000 02 04 98525.520020
 2000 02 07 1532.390015
 2000 02 08 70537.489990
 2000 02 09 55536.000000
 2000 02 10 76542.210022
 2000 02 11 79537·099976
 2000 02 14 12539.940002
 2000 02 15 24540·239990
 2000 02 16 96547.760010
 2000 02 17 87558·419983
 2000 02 18 15545.679993
 2000 02 22 57540·950012
 2000 02 23 77549·909973
 2000 02 24 73554·039978
 2000 02 25 60556.739990
 2000 02 28 66557.679993
 2000 02 29 63577·710022
 2000 03 01 14588.349976
 2000 03 02 55584.039978
 2000 03 03 90597.880005
 2000 03 06 24601·640015
 2000 03 07 11595·469971
 2000 03 08 30594.679993
 2000 03 09 90606.049988
 2000 03 10 53603·809998
 2000 03 13 87590·140015
 2000 03 14 43572·989990
 2000 03 15 56558.869995
 2000 03 16 70574.239990
 2000 03 17 95574·770020
 2000 03 20 75549.200012
 2000 03 21 99552.789978
 2000 03 22 19571·190002
 2000 03 23 8573.789978
 2000 03 24 33574·010010
 2000 03 27 58573·650024
 2000 03 28 69559·039978
 2000 03 29 28543.000000
 2000 03 30 49531·570007
 2000 03 31 96539·090027
 2000 04 03 14516·039978
 2000 04 04 81506·119995
 2000 04 05 78518·039978
 2000 04 06 0532·500000
 2000 04 07 74542.989990
 2000 04 10 15518·659973
 2000 04 11 4510·130005
 2000 04 12 84493·440002
 2000 04 13 91489.220001
 2000 04 14 7453·720001
 2000 04 17 31459·260010
 2000 04 18 84486·089996
 2000 04 19 37486.230011
 2000 04 20 58481.839996
 2000 04 24 93468.540009
 2000 04 25 66489·029999
 2000 04 26 4484.239990
 2000 04 27 92494·579987
 2000 04 28 45506.250000
 2000 05 01 15518.929993
 2000 05 02 12505·350006
 2000 05 03 60495·559998
 2000 05 04 70501·910004
 2000 05 05 45512·840027
 2000 05 08 5500.079987
 2000 05 09 37490·859985
 2000 05 10 73474·279999
 2000 05 11 94489.390015
 2000 05 12 52490.940002
 2000 05 15 24497·809998
 2000 05 16 88505.980011
 2000 05 17 25499·660004
 2000 05 18 47490·950012
 2000 05 19 45479.700012
 2000 05 22 69471·670013
 2000 05 23 26459.010010
 2000 05 24 10461·739990
 2000 05 25 53456.170013
 2000 05 26 99457·369995
 2000 05 30 9476·700012
 2000 05 31 84476.179993
 2000 06 01 21492.470001
 2000 06 02 85513·030029
 2000 06 05 12513·299988
 2000 06 06 39511.649994
 2000 06 07 51516·539978
 2000 06 08 58514·539978
 2000 06 09 99523.059998
 2000 06 12 69508.510010
 2000 06 13 67513·750000
 2000 06 14 74509.670013
 2000 06 15 57512·250000
 2000 06 16 93513·739990
 2000 06 19 20522·789978
 2000 06 20 16525·690002
 2000 06 21 0527.609985
 2000 06 22 55515·010010
 2000 06 23 86510.410004
 2000 06 26 90516.359985
 2000 06 27 64508.079987
 2000 06 28 24520.989990
 2000 06 29 64512·580017
 2000 06 30 28517.229980
 2000 07 03 13524·039978
 2000 07 05 95518.250000
 2000 07 06 81523.320007
 2000 07 07 86528·219971
 2000 07 10 35530·830017
 2000 07 11 86529·739990
 2000 07 12 86540·250000
 2000 07 13 47542·760010
 2000 07 14 42542.630005
 2000 07 17 42545·179993
 2000 07 18 56536·280029
 2000 07 19 15527.859985
 2000 07 20 74534.750000
 2000 07 21 31522.700012
 2000 07 24 89514.250000
 2000 07 25 24514.330017
 2000 07 26 91513.809998
 2000 07 27 49501.609985
 2000 07 28 13490.220001
 2000 07 31 30500·640015
 2000 08 01 83497.769989
 2000 08 02 14500·220001
 2000 08 03 76499·450012
 2000 08 04 15503·630005
 2000 08 07 62509·869995
 2000 08 08 70508.720001
 2000 08 09 56507·500000
 2000 08 10 84501·649994
 2000 08 11 67510.269989
 2000 08 14 86514·479980
 2000 08 15 51509.929993
 2000 08 16 71512.739990
 2000 08 17 59516.460022
 2000 08 18 57515·510010
 2000 08 21 87516.450012
 2000 08 22 31517·460022
 2000 08 23 27517.880005
 2000 08 24 1523.299988
 2000 08 25 15525.109985
 2000 08 28 46526.479980
 2000 08 29 84529.630005
 2000 08 30 63532·330017
 2000 08 31 11537.890015
 2000 09 01 23541·909973
 2000 09 05 68539·020020
 2000 09 06 13536.320007
 2000 09 07 74542·820007
 2000 09 08 93535·700012
 2000 09 11 41533·619995
 2000 09 12 43532·429993
 2000 09 13 29534·000000
 2000 09 14 13539·210022
 2000 09 15 92530.880005
 2000 09 18 74516·679993
 2000 09 19 28523·309998
 2000 09 20 65521·429993
 2000 09 21 33514.359985
 2000 09 22 49518.820007
 2000 09 25 46515.380005
 2000 09 26 55509.899994
 2000 09 27 2508·130005
 2000 09 28 37523.739990
 2000 09 29 83521·369995
 2000 10 02 15511·670013
 2000 10 03 63504.670013
 2000 10 04 33507.489990
 2000 10 05 64502·670013
 2000 10 06 2491·019989
 2000 10 09 3489·529999
 2000 10 10 56481.630005
 2000 10 11 40474·739990
 2000 10 12 97462·970001
 2000 10 13 34480.390015
 2000 10 16 50481·750000
 2000 10 17 87470·880005
 2000 10 18 7466.209991
 2000 10 19 95481·299988
 2000 10 20 84487·450012
 2000 10 23 4489·959991
 2000 10 24 64487·869995
 2000 10 25 49475·209991
 2000 10 26 52479.760010
 2000 10 27 17479·850006
 2000 10 30 23482·720001
 2000 10 31 84497.679993
 2000 11 01 73495·179993
 2000 11 02 76506.970001
 2000 11 03 67507.750000
 2000 11 06 12503.959991
 2000 11 07 92506·010010
 2000 11 08 57500.679993
 2000 11 09 3495·329987
 2000 11 10 72480.899994
 2000 11 13 78476.549988
 2000 11 14 61486.910004
 2000 11 15 62491·790009
 2000 11 16 25481.640015
 2000 11 17 24482.609985
 2000 11 20 12470·239990
 2000 11 21 1466·790009
 2000 11 22 61457·899994
 2000 11 24 50471·869995
 2000 11 27 61471.700012
 2000 11 28 1459.019989
 2000 11 29 92454.600006
 2000 11 30 0445.940002
 2000 12 01 83456.839996
 2000 12 04 68450·390015
 2000 12 05 56471.170013
 2000 12 06 44463·540009
 2000 12 07 79461·100006
 2000 12 08 36479.070007
 2000 12 11 16487.230011
 2000 12 12 75477.760010
 2000 12 13 75469·910004
 2000 12 14 60461·820007
 2000 12 15 59458·029999
 2000 12 18 12463·250000
 2000 12 19 19458·779999
 2000 12 20 22443·799988
 2000 12 21 99447·029999
 2000 12 22 0462.989990
 2000 12 26 89466.630005
 2000 12 27 28479·299988
 2000 12 28 74494.029999
 2000 12 29 8483·529999
 2001 01 02  84462.489990
 2001 01 03  11484·390015
 2001 01 04  46477.200012
 2001 01 05  29463·140015
 2001 01 08  30461.640015
 2001 01 09  26463.950012
 2001 01 10  3475.450012
 2001 01 11  84483·859985
 2001 01 12  77485·750000
 2001 01 16  56493.279999
 2001 01 17  59493·459991
 2001 01 18  16494.630005
 2001 01 19  0488·089996
 2001 01 22  7490·149994
 2001 01 23  50502·059998
 2001 01 24  94502.250000
 2001 01 25  1499·000000
 2001 01 26  11498·679993
 2001 01 29  41507·910004
 2001 01 30  12511·660004
 2001 01 31  3508.339996
 2001 02 01  24508·940002
 2001 02 02  18501.500000
 2001 02 05  90500.739990
 2001 02 06  58505.760010
 2001 02 07  28507.079987
 2001 02 08  95502.890015
 2001 02 09  72497.049988
 2001 02 12  42505.350006
 2001 02 13  30502.570007
 2001 02 14  10503.489990
 2001 02 15  27508·850006
 2001 02 16  54499.279999
 2001 02 20  61491.140015
 2001 02 21  25483·510010
 2001 02 22  49477.260010
 2001 02 23  19477·450012
 2001 02 26  78488·309998
 2001 02 27  28478·750000
 2001 02 28  57474·369995
 2001 03 01  89473.299988
 2001 03 02  63476·880005
 2001 03 05  33475·790009
 2001 03 06  95481·130005
 2001 03 07  38484·839996
 2001 03 08  22481·489990
 2001 03 09  77473.649994
 2001 03 12  33458.399994
 2001 03 13  68462.260010
 2001 03 14  87453·690002
 2001 03 15  23452.160004
 2001 03 16  64441.799988
 2001 03 19  3451·269989
 2001 03 20  14444·480011
 2001 03 21  60435.739990
 2001 03 22  8432.799988
 2001 03 23  93443.269989
 2001 03 26  86447·380005
 2001 03 27  99452.880005
 2001 03 28  9442.200012
 2001 03 29  15441.529999
 2001 03 30  9450.529999
 2001 04 02  78439.760010
 2001 04 03  36426·959991
 2001 04 04  68425.739990
 2001 04 05  13444.730011
 2001 04 06  62434·660004
 2001 04 09  83441.670013
 2001 04 10  79451.839996
 2001 04 11  57449.250000
 2001 04 12  37455·019989
 2001 04 16  69450·899994
 2001 04 17  97455.579987
 2001 04 18  22466.510010
 2001 04 19  16472·399994
 2001 04 20  39466.709991
 2001 04 23  97461·070007
 2001 04 24  14462·350006
 2001 04 25  38472·739990
 2001 04 26  62477.559998
 2001 04 27  81483·970001
 2001 04 30  65485·320007
 2001 05 01  64490.470001
 2001 05 02  31491·640015
 2001 05 03  73485·649994
 2001 05 04  32492.890015
 2001 05 07  84489·640015
 2001 05 08  66491.769989
 2001 05 09  24490.179993
 2001 05 10  96490·579987
 2001 05 11  10487·359985
 2001 05 14  10486·640015
 2001 05 15  9489·630005
 2001 05 16  64497.209991
 2001 05 17  80504·760010
 2001 05 18  34506.279999
 2001 05 21  29515·909973
 2001 05 22  68517·229980
 2001 05 23  57507.359985
 2001 05 24  32510.399994
 2001 05 25  9508·619995
 2001 05 29  64502·369995
 2001 05 30  28493·959991
 2001 05 31  21496.500000
 2001 06 01  0501.720001
 2001 06 04  33507.320007
 2001 06 05  7516·479980
 2001 06 06  48512·580017
 2001 06 07  76514.770020
 2001 06 08  83511.640015
 2001 06 11  31506·929993
 2001 06 12  80506.929993
 2001 06 13  39505.119995
 2001 06 14  46495·380005
 2001 06 15  64495·130005
 2001 06 18  11490.529999
 2001 06 19  14488·730011
 2001 06 20  77495.859985
 2001 06 21  93497.820007
 2001 06 22  62488.649994
 2001 06 25  50484.190002
 2001 06 26  58490·820007
 2001 06 27  30495·579987
 2001 06 28  76502.989990
 2001 06 29  24512·640015
 2001 07 02  97498.390015
 2001 07 03  15496·829987
 2001 07 05  22492.730011
 2001 07 06  36483.260010
 2001 07 09  24485.980011
 2001 07 10  10478·140015
 2001 07 11  95475·829987
 2001 07 12  10489·040009
 2001 07 13  97490.709991
 2001 07 16  3483.799988
 2001 07 17  13490·570007
 2001 07 18  99483·619995
 2001 07 19  96487·540009
 2001 07 20  6487·929993
 2001 07 23  21482·700012
 2001 07 24  76474.260010
 2001 07 25  30476·989990
 2001 07 26  58485·070007
 2001 07 27  87485.010010
 2001 07 30  43484·709991
 2001 07 31  28484·779999
 2001 08 01  21489.239990
 2001 08 02  7488.989990
 2001 08 03  25487·149994
 2001 08 06  48480·959991
 2001 08 07  84480·329987
 2001 08 08  98472·619995
 2001 08 09  72474·170013
 2001 08 10  72475.519989
 2001 08 13  59477.600006
 2001 08 14  6480·190002
 2001 08 15  59478.950012
 2001 08 16  7481.679993
 2001 08 17  84475·649994
 2001 08 20  0478.869995
 2001 08 21  88472·239990
 2001 08 22  82477·179993
 2001 08 23  22473.420013
 2001 08 24  72480·809998
 2001 08 27  82478.929993
 2001 08 28  57474.200012
 2001 08 29  61473·339996
 2001 08 30  44468.059998
 2001 08 31  94468·559998
 2001 09 04  11466.959991
 2001 09 05  13462·510010
 2001 09 06  58453·390015
 2001 09 07  97445.190002
 2001 09 10  53440·730011
 2001 09 17  18417·670013
 2001 09 18  84411·660004
 2001 09 19  93403·200012
 2001 09 20  12387·649994
 2001 09 21  37378·890015
 2001 09 24  17393.790009
 2001 09 25  7396·179993
 2001 09 26  47389.790009
 2001 09 27  58392.959991
 2001 09 28  74404.869995
 2001 10 01  89397·600006
 2001 10 02  38401.790009
 2001 10 03  95413.220001
 2001 10 04  1417·040009
 2001 10 05  15414.970001
 2001 10 08  93412·179993
 2001 10 09  85408·679993
 2001 10 10  66421.660004
 2001 10 11  85431.040009
 2001 10 12  43428.589996
 2001 10 15  91430·089996
 2001 10 16  64434·529999
 2001 10 17  25424.489990
 2001 10 18  44421·059998
 2001 10 19  2425·700012
 2001 10 22  14430·500000
 2001 10 23  84427.369995
 2001 10 24  78427·649994
 2001 10 25  29435·959991
 2001 10 26  60438·649994
 2001 10 29  39429.410004
 2001 10 30  53422.829987
 2001 10 31  11428.170013
 2001 11 01  71434·880005
 2001 11 02  89433·070007
 2001 11 05  99437·540009
 2001 11 06  11442.779999
 2001 11 07  41440.799988
 2001 11 08  60439.059998
 2001 11 09  73438.100006
 2001 11 12  16440.480011
 2001 11 13  89448.339996
 2001 11 14  3452·820007
 2001 11 15  56449.390015
 2001 11 16  40451·309998
 2001 11 19  60457·709991
 2001 11 20  92453.899994
 2001 11 21  57452·309998
 2001 11 23  20458.420013
 2001 11 26  23461.220001
 2001 11 27  29460.709991
 2001 11 28  5453·700012
 2001 11 29  19463.329987
 2001 11 30  71460.779999
 2001 12 03  38457.029999
 2001 12 04  58467·839996
 2001 12 05  26479.420013
 2001 12 06  24482·230011
 2001 12 07  70481·209991
 2001 12 10  97474·179993
 2001 12 11  53474·769989
 2001 12 12  26475·309998
 2001 12 13  1468.670013
 2001 12 14  30471·290009
 2001 12 17  37479.940002
 2001 12 18  47485.489990
 2001 12 19  30482.070007
 2001 12 20  87474·079987
 2001 12 21  43484·019989
 2001 12 24  79485.809998
 2001 12 26  84490.190002
 2001 12 27  25492·619995
 2001 12 28  57493.619995
 2001 12 31  44488.500000
 2002 01 02 12487·190002
 2002 01 03 26495·510010
 2002 01 04 93499·299988
 2002 01 07 84493.179993
 2002 01 08 90497·899994
 2002 01 09 97494·739990
 2002 01 10 88495·309998
 2002 01 11 68489.940002
 2002 01 14 18483.010010
 2002 01 15 69485·000000
 2002 01 16 6476·420013
 2002 01 17 92482·390015
 2002 01 18 22474·369995
 2002 01 22 99469·429993
 2002 01 23 34477·450012
 2002 01 24 73479·730011
 2002 01 25 52479·350006
 2002 01 28 68481·279999
 2002 01 29 85473.980011
 2002 01 30 57479.720001
 2002 01 31 84483·100006
 2002 02 01 84480.040009
 2002 02 04 97470.089996
 2002 02 05 12468·820007
 2002 02 06 17462·410004
 2002 02 07 77458·399994
 2002 02 08 33466.670013
 2002 02 11 33471·320007
 2002 02 12 78472·010010
 2002 02 13 4476·329987
 2002 02 14 81470.750000
 2002 02 15 38469.250000
 2002 02 19 16459.980011
 2002 02 20 48467·250000
 2002 02 21 54458·440002
 2002 02 22 72465·070007
 2002 02 25 8468·190002
 2002 02 26 14471·290009
 2002 02 27 89472·609985
 2002 02 28 3469.359985
 2002 03 01 53478·339996
 2002 03 04 35488.000000
 2002 03 05 50487.589996
 2002 03 06 27494·799988
 2002 03 07 77494·920013
 2002 03 08 67499·850006
 2002 03 11 24500·750000
 2002 03 12 62498·899994
 2002 03 13 30495·450012
 2002 03 14 91497.760010
 2002 03 15 25499.119995
 2002 03 18 52502.799988
 2002 03 19 87504·730011
 2002 03 20 15499·040009
 2002 03 21 90505.440002
 2002 03 22 67502·390015
 2002 03 25 50496.390015
 2002 03 26 69501·660004
 2002 03 27 82505.850006
 2002 03 28 0506·459991
 2002 04 01 43504.500000
 2002 04 02 11500·489990
 2002 04 03 88496.600006
 2002 04 04 71498·369995
 2002 04 05 17497·760010
 2002 04 08 22503·010010
 2002 04 09 23503·010010
 2002 04 10 24511·299988
 2002 04 11 47503.730011
 2002 04 12 9515·460022
 2002 04 15 24512·739990
 2002 04 16 28522.950012
 2002 04 17 33518·770020
 2002 04 18 3518·570007
 2002 04 19 53517·400024
 2002 04 22 77510·929993
 2002 04 23 2510.290009
 2002 04 24 62507.320007
 2002 04 25 98508·850006
 2002 04 26 90501.500000
 2002 04 29 3500·540009
 2002 04 30 66510·670013
 2002 05 01 73510.829987
 2002 05 02 12513.369995
 2002 05 03 12512.320007
 2002 05 06 22502.910004
 2002 05 07 16498·980011
 2002 05 08 11509.750000
 2002 05 09 28501·390015
 2002 05 10 63492·730011
 2002 05 13 88499.720001
 2002 05 14 82511·720001
 2002 05 15 79513.539978
 2002 05 16 44507·399994
 2002 05 17 79508·940002
 2002 05 20 44503·170013
 2002 05 21 13495.459991
 2002 05 22 48493·910004
 2002 05 23 1501.239990
 2002 05 24 41493·640015
 2002 05 28 7492.410004
 2002 05 29 80487.600006
 2002 05 30 91487·829987
 2002 05 31 42487·470001
 2002 06 03 60474.390015
 2002 06 04 73473·760010
 2002 06 05 13475·040009
 2002 06 06 41465.290009
 2002 06 07 98470.510010
 2002 06 10 83469.290009
 2002 06 11 55462.779999
 2002 06 12 58462.989990
 2002 06 13 72455·980011
 2002 06 14 93459.070007
 2002 06 17 30470·739990
 2002 06 18 36469·709991
 2002 06 19 57462·920013
 2002 06 20 7460·250000
 2002 06 21 75461.070007
 2002 06 24 45459·089996
 2002 06 25 53452·450012
 2002 06 26 59452.970001
 2002 06 27 53458.720001
 2002 06 28 79462.640015
 2002 07 01 85447·730011
 2002 07 02 4432·839996
 2002 07 03 53429.470001
 2002 07 05 56440.920013
 2002 07 08 5433.609985
 2002 07 09 25429.250000
 2002 07 10 86419.779999
 2002 07 11 22416.679993
 2002 07 12 87413.279999
 2002 07 15 28409.079987
 2002 07 16 92407.269989
 2002 07 17 45409·690002
 2002 07 18 32396.709991
 2002 07 19 45386·200012
 2002 07 22 32379.649994
 2002 07 23 20363.989990
 2002 07 24 65378·559998
 2002 07 25 32378·109985
 2002 07 26 96382·260010
 2002 07 29 65400·809998
 2002 07 30 37400.910004
 2002 07 31 71392·420013
 2002 08 01 95389·209991
 2002 08 02 25376.450012
 2002 08 05 22367·119995
 2002 08 06 69380.790009
 2002 08 07 67383.470001
 2002 08 08 68389.839996
 2002 08 09 22388·450012
 2002 08 12 57388·559998
 2002 08 13 76377·760010
 2002 08 14 90389·410004
 2002 08 15 62390·730011
 2002 08 16 92395·970001
 2002 08 19 10401.290009
 2002 08 20 8397.839996
 2002 08 21 92406.790009
 2002 08 22 55409·670013
 2002 08 23 80400.130005
 2002 08 26 68407.730011
 2002 08 27 88397·450012
 2002 08 28 54389·380005
 2002 08 29 26394.399994
 2002 08 30 38390.959991
 2002 09 03 49379·130005
 2002 09 04 19389·750000
 2002 09 05 10381.059998
 2002 09 06 13391.570007
 2002 09 09 2392·470001
 2002 09 10 8394.160004
 2002 09 11 19393·369995
 2002 09 12 11386·269989
 2002 09 13 97389·989990
 2002 09 16 2386·130005
 2002 09 17 68379.309998
 2002 09 18 78376.750000
 2002 09 19 9365·540009
 2002 09 20 8367·279999
 2002 09 23 93358.679993
 2002 09 24 81356·579987
 2002 09 25 38365·140015
 2002 09 26 57370·690002
 2002 09 27 57361·779999
 2002 09 30 15362·269989
 2002 10 01 10368.089996
 2002 10 02 6360.220001
 2002 10 03 50356·850006
 2002 10 04 0347·980011
 2002 10 07 76338.290009
 2002 10 08 37340.320007
 2002 10 09 82327.040009
 2002 10 10 78336.179993
 2002 10 11 10344·929993
 2002 10 14 56346.529999
 2002 10 15 93360·519989
 2002 10 16 21350.850006
 2002 10 17 13362·570007
 2002 10 18 95363.369995
 2002 10 21 45368·630005
 2002 10 22 21362·660004
 2002 10 23 11368.950012
 2002 10 24 11366·019989
 2002 10 25 26372·640015
 2002 10 28 97369.010010
 2002 10 29 53368·630005
 2002 10 30 84374·170013
 2002 10 31 49373.500000
 2002 11 01 95383.450012
 2002 11 04 16386.970001
 2002 11 05 23386.070007
 2002 11 06 52392·730011
 2002 11 07 83383.149994
 2002 11 08 99379.000000
 2002 11 11 59369.140015
 2002 11 12 97374.690002
 2002 11 13 55376·109985
 2002 11 14 29386.239990
 2002 11 15 47385.920013
 2002 11 18 73382.579987
 2002 11 19 30379·570007
 2002 11 20 54388.589996
 2002 11 21 70397.679993
 2002 11 22 93400.000000
 2002 11 25 53404.850006
 2002 11 26 52398.320007
 2002 11 27 35410·239990
 2002 11 29 93406.350006
 2002 12 02 93408·540009
 2002 12 03 22400.829987
 2002 12 04 73397·529999
 2002 12 05 39394·450012
 2002 12 06 43396.720001
 2002 12 09 89386.290009
 2002 12 10 40393·470001
 2002 12 11 16393.880005
 2002 12 12 23395.359985
 2002 12 13 5387.980011
 2002 12 16 19394·899994
 2002 12 17 38391·250000
 2002 12 18 77383.929993
 2002 12 19 44383·410004
 2002 12 20 16386·880005
 2002 12 23 44389.730011
 2002 12 24 74388·119995
 2002 12 26 6389·399994
 2002 12 27 62384·160004
 2002 12 30 95382.230011
 2002 12 31 9383.089996
 2003 01 02  18392·579987
 2003 01 03  15390·309998
 2003 01 06  80397.000000
 2003 01 07  0393·950012
 2003 01 08  29389.070007
 2003 01 09  56395.940002
 2003 01 10  11396·440002
 2003 01 13  92396.179993
 2003 01 14  15398.450012
 2003 01 15  91395.529999
 2003 01 16  27394·880005
 2003 01 17  54388·100006
 2003 01 21  77383.170013
 2003 01 22  52380.529999
 2003 01 23  90383.709991
 2003 01 24  79375.059998
 2003 01 27  39368.579987
 2003 01 28  97373.170013
 2003 01 29  89374.839996
 2003 01 30  88367.619995
 2003 01 31  52372·170013
 2003 02 03  6370.250000
 2003 02 04  36368·720001
 2003 02 05  23366·989990
 2003 02 06  92364·739990
 2003 02 07  85358.779999
 2003 02 10  69362·100006
 2003 02 11  55359.959991
 2003 02 12  59355.380005
 2003 02 13  68354.769989
 2003 02 14  51358·500000
 2003 02 18  78364.529999
 2003 02 19  78360·279999
 2003 02 20  10359.739990
 2003 02 21  69364.359985
 2003 02 24  10358·220001
 2003 02 25  99361.200012
 2003 02 26  93357.970001
 2003 02 27  38361·429993
 2003 02 28  96360.519989
 2003 03 03  99359.309998
 2003 03 04  24356.510010
 2003 03 05  94356.540009
 2003 03 06  5353.839996
 2003 03 07  77354·179993
 2003 03 10  34348.010010
 2003 03 11  0347.029999
 2003 03 12  30345.940002
 2003 03 13  59355.440002
 2003 03 14  80354.390015
 2003 03 17  45365.399994
 2003 03 18  92368.000000
 2003 03 19  95368.510010
 2003 03 20  44370·489990
 2003 03 21  42376.230011
 2003 03 24  34367·250000
 2003 03 25  61371·790009
 2003 03 26  32368.179993
 2003 03 27  27369·500000
 2003 03 28  26368·700012
 2003 03 31  57364·540009
 2003 04 01  76368.690002
 2003 04 02  65376·299988
 2003 04 03  61375.220001
 2003 04 04  8373.279999
 2003 04 07  32376.570007
 2003 04 08  42374·660004
 2003 04 09  59372.279999
 2003 04 10  65372.690002
 2003 04 11  83371·299988
 2003 04 14  73377·609985
 2003 04 15  64379·600006
 2003 04 16  4377·730011
 2003 04 17  34383·700012
 2003 04 21  94385·299988
 2003 04 22  45391·160004
 2003 04 23  23394.970001
 2003 04 24  18392·269989
 2003 04 25  69388·500000
 2003 04 28  96395·200012
 2003 04 29  50395.779999
 2003 04 30  91398·679993
 2003 05 01  85398.829987
 2003 05 02  36407.670013
 2003 05 05  34409.799988
 2003 05 06  34412.750000
 2003 05 07  56410·230011
 2003 05 08  10407.679993
 2003 05 09  51413.529999
 2003 05 12  55418·200012
 2003 05 13  19419·230011
 2003 05 14  86419·440002
 2003 05 15  1422·049988
 2003 05 16  85414.690002
 2003 05 19  37408.320007
 2003 05 20  59409·029999
 2003 05 21  10410·730011
 2003 05 22  81415·089996
 2003 05 23  98418.399994
 2003 05 27  48427·709991
 2003 05 28  27430.480011
 2003 05 29  24432.640015
 2003 05 30  16441·000000
 2003 06 02  96442·630005
 2003 06 03  29443·869995
 2003 06 04  21451.230011
 2003 06 05  27456.690002
 2003 06 06  74453.940002
 2003 06 09  15444.790009
 2003 06 10  3450.959991
 2003 06 11  95455·500000
 2003 06 12  76456·739990
 2003 06 13  12449.709991
 2003 06 16  28457.470001
 2003 06 17  8458·010010
 2003 06 18  19457.510010
 2003 06 19  69450.329987
 2003 06 20  77449.559998
 2003 06 23  78439.410004
 2003 06 24  49440·890015
 2003 06 25  62443.209991
 2003 06 26  56449.899994
 2003 06 27  44448.750000
 2003 06 30  35448.369995
 2003 07 01  91449·170013
 2003 07 02  97458.890015
 2003 07 03  68456.350006
 2003 07 07  71465.709991
 2003 07 08  82473.970001
 2003 07 09  57476·989990
 2003 07 10  38469.029999
 2003 07 11  76473.769989
 2003 07 14  85479.029999
 2003 07 15  17476·929993
 2003 07 16  67473.679993
 2003 07 17  93459·929993
 2003 07 18  75464.760010
 2003 07 21  85457·170013
 2003 07 22  93464.000000
 2003 07 23  93466·140015
 2003 07 24  53465·260010
 2003 07 25  91468.880005
 2003 07 28  80473.829987
 2003 07 29  70473·600006
 2003 07 30  44472·799988
 2003 07 31  93476.019989
 2003 08 01  14468·079987
 2003 08 04  42464.769989
 2003 08 05  99457.450012
 2003 08 06  71453·910004
 2003 08 07  8453·769989
 2003 08 08  54453·940002
 2003 08 11  93459·269989
 2003 08 12  33466·950012
 2003 08 13  2467.470001
 2003 08 14  74471.220001
 2003 08 15  26471.920013
 2003 08 18  11480·920013
 2003 08 19  56488.700012
 2003 08 20  98489.459991
 2003 08 21  25494·820007
 2003 08 22  60485.510010
 2003 08 25  60483·869995
 2003 08 26  43486·510010
 2003 08 27  38490.920013
 2003 08 28  63495·809998
 2003 08 29  27497.420013
 2003 09 02  55507·500000
 2003 09 03  42510.709991
 2003 09 04  26512.559998
 2003 09 05  93508·869995
 2003 09 08  2517.130005
 2003 09 09  36513·570007
 2003 09 10  81501·760010
 2003 09 11  22507.429993
 2003 09 12  79509·059998
 2003 09 15  47507.640015
 2003 09 16  84515.659973
 2003 09 17  3515·099976
 2003 09 18  4519.460022
 2003 09 19  25520·200012
 2003 09 22  17513.650024
 2003 09 23  47519.359985
 2003 09 24  22507.859985
 2003 09 25  45495.059998
 2003 09 26  88485.290009
 2003 09 29  93492·709991
 2003 09 30  2487·679993
 2003 10 01  8500.320007
 2003 10 02  26503.200012
 2003 10 03  3512.280029
 2003 10 06  39516·719971
 2003 10 07  38520.770020
 2003 10 08  90515.679993
 2003 10 09  66521.340027
 2003 10 10  50519·059998
 2003 10 13  87527·570007
 2003 10 14  60531·840027
 2003 10 15  94527·349976
 2003 10 16  81529.640015
 2003 10 17  29520.359985
 2003 10 20  44521.440002
 2003 10 21  26525.530029
 2003 10 22  0513·150024
 2003 10 23  65510.489990
 2003 10 24  72506.429993
 2003 10 27  23515.349976
 2003 10 28  2525·849976
 2003 10 29  21531·809998
 2003 10 30  2530·369995
 2003 10 31  75528.219971
 2003 11 03  6537.840027
 2003 11 04  47538·869995
 2003 11 05  16538.909973
 2003 11 06  94542·940002
 2003 11 07  55542.960022
 2003 11 10  18533·210022
 2003 11 11  19528.570007
 2003 11 12  17540·659973
 2003 11 13  20541·200012
 2003 11 14  34532·960022
 2003 11 17  44526·210022
 2003 11 18  8521·679993
 2003 11 19  94525.619995
 2003 11 20  22523.080017
 2003 11 21  46525.929993
 2003 11 24  55539.510010
 2003 11 25  96543·179993
 2003 11 26  31545.309998
 2003 11 28  9546·510010
 2003 12 01  70554·590027
 2003 12 02  71553·599976
 2003 12 03  37545·190002
 2003 12 04  38544·150024
 2003 12 05  92539.010010
 2003 12 08  87543.039978
 2003 12 09  40534·539978
 2003 12 10  66528.489990
 2003 12 11  83542.919983
 2003 12 12  40547.590027
 2003 12 15  66535.250000
 2003 12 16  47537·739990
 2003 12 17  31538.719971
 2003 12 18  47546·900024
 2003 12 19  64546·880005
 2003 12 22  66549·369995
 2003 12 23  49555.030029
 2003 12 24  53552.349976
 2003 12 26  11554.900024
 2003 12 29  27563·880005
 2003 12 30  75565.469971
 2003 12 31  27556·909973
 2004 01 02 7560·849976
 2004 01 05 63568.919983
 2004 01 06 72569.890015
 2004 01 07 64574·619995
 2004 01 08 77579·619995
 2004 01 09 30575·200012
 2004 01 12 27583.010010
 2004 01 13 82581·159973
 2004 01 14 71586·119995
 2004 01 15 10586.359985
 2004 01 16 54590.409973
 2004 01 20 26597·979980
 2004 01 21 66597·479980
 2004 01 22 10591·729980
 2004 01 23 91596·140015
 2004 01 26 64601·500000
 2004 01 27 61595·169983
 2004 01 28 61583·909973
 2004 01 29 0579.859985
 2004 01 30 92580·760010
 2004 02 02 81580·539978
 2004 02 03 20579.150024
 2004 02 04 69564.030029
 2004 02 05 27569·539978
 2004 02 06 77584.070007
 2004 02 09 68585.489990
 2004 02 10 12592·830017
 2004 02 11 15597.070007
 2004 02 12 25592.750000
 2004 02 13 12585.140015
 2004 02 17 66594·479980
 2004 02 18 24591.479980
 2004 02 19 25582.590027
 2004 02 20 84579·890015
 2004 02 23 93570·200012
 2004 02 24 48571·869995
 2004 02 25 3579·039978
 2004 02 26 41583·859985
 2004 02 27 83585.559998
 2004 03 01 7594.770020
 2004 03 02 7591·059998
 2004 03 03 63591.320007
 2004 03 04 47598.380005
 2004 03 05 45599·539978
 2004 03 08 15592.510010
 2004 03 09 59585·950012
 2004 03 10 23575·010010
 2004 03 11 31568.739990
 2004 03 12 27582·840027
 2004 03 15 58566·950012
 2004 03 16 76566.640015
 2004 03 17 58578.570007
 2004 03 18 67574·549988
 2004 03 19 19570·739990
 2004 03 22 91558.989990
 2004 03 23 47560.919983
 2004 03 24 86557.630005
 2004 03 25 22571.530029
 2004 03 26 83572.919983
 2004 03 29 41583·390015
 2004 03 30 60589.400024
 2004 03 31 74590·309998
 2004 04 01 90595·320007
 2004 04 02 10603.450012
 2004 04 05 89606.390015
 2004 04 06 8599·330017
 2004 04 07 73601.640015
 2004 04 08 47597.880005
 2004 04 12 99599.650024
 2004 04 13 79585.830017
 2004 04 14 21582.020020
 2004 04 15 72580.299988
 2004 04 16 39583·369995
 2004 04 19 68586.950012
 2004 04 20 47575·809998
 2004 04 21 29583·219971
 2004 04 22 85593.239990
 2004 04 23 84590·710022
 2004 04 26 89589·450012
 2004 04 27 87590.760010
 2004 04 28 38577.059998
 2004 04 29 58567·250000
 2004 04 30 10559.799988
 2004 05 03 39565·479980
 2004 05 04 23569·640015
 2004 05 05 45570·059998
 2004 05 06 97563·090027
 2004 05 07 7548.559998
 2004 05 10 91537·859985
 2004 05 11 28548.669983
 2004 05 12 63548·989990
 2004 05 13 32547.169983
 2004 05 14 16543.760010
 2004 05 17 13535.340027
 2004 05 18 47542.559998
 2004 05 19 86540.859985
 2004 05 20 99540·750000
 2004 05 21 33545.809998
 2004 05 24 11551.719971
 2004 05 25 60565·390015
 2004 05 26 66567.770020
 2004 05 27 43568·559998
 2004 05 28 43568.280029
 2004 06 01 76572·489990
 2004 06 02 66573·559998
 2004 06 03 26562·440002
 2004 06 04 56567.750000
 2004 06 07 77578.900024
 2004 06 08 76577.909973
 2004 06 09 87568·580017
 2004 06 10 88569.119995
 2004 06 14 32557·669983
 2004 06 15 96567.919983
 2004 06 16 59570.070007
 2004 06 17 2569.570007
 2004 06 18 35570·539978
 2004 06 21 51568·739990
 2004 06 22 98571.890015
 2004 06 23 85580·150024
 2004 06 24 6579·049988
 2004 06 25 91587.700012
 2004 06 28 86584.099976
 2004 06 29 51587.830017
 2004 06 30 88591.520020
 2004 07 01 92582.429993
 2004 07 02 30582.719971
 2004 07 06 37572·409973
 2004 07 07 51572.030029
 2004 07 08 54560·710022
 2004 07 09 60563.729980
 2004 07 12 7562.239990
 2004 07 13 88562·690002
 2004 07 14 3559·739990
 2004 07 15 35562.159973
 2004 07 16 48555.479980
 2004 07 19 20554·729980
 2004 07 20 89564.190002
 2004 07 21 34548·570007
 2004 07 22 73546·520020
 2004 07 23 90539.229980
 2004 07 26 88533.489990
 2004 07 27 66544.609985
 2004 07 28 20541.200012
 2004 07 29 67549·830017
 2004 07 30 99551.289978
 2004 08 02 62551·929993
 2004 08 03 52543.630005
 2004 08 04 45542.669983
 2004 08 05 49532·359985
 2004 08 06 78519.650024
 2004 08 09 57518·380005
 2004 08 10 44529·830017
 2004 08 11 87526.630005
 2004 08 12 96517·099976
 2004 08 13 47517.390015
 2004 08 16 8528.059998
 2004 08 17 89530·000000
 2004 08 18 23541·609985
 2004 08 19 61537.440002
 2004 08 20 5547.919983
 2004 08 23 56543.469971
 2004 08 24 89545.010010
 2004 08 25 61550.140015
 2004 08 26 30547.250000
 2004 08 27 12551·669983
 2004 08 30 53544·559998
 2004 08 31 36547·929993
 2004 09 01 3552.460022
 2004 09 02 8559.780029
 2004 09 03 95556·239990
 2004 09 07 98562·929993
 2004 09 08 67557·789978
 2004 09 09 20566.179993
 2004 09 10 23569.909973
 2004 09 13 85573·099976
 2004 09 14 91570.960022
 2004 09 15 48568·520020
 2004 09 16 67574·539978
 2004 09 17 60573·169983
 2004 09 20 69570·739990
 2004 09 21 17576·919983
 2004 09 22 85565.890015
 2004 09 23 11565.799988
 2004 09 24 22565.969971
 2004 09 27 79558.359985
 2004 09 28 58565·659973
 2004 09 29 51571·070007
 2004 09 30 92572.940002
 2004 10 01 7585·030029
 2004 10 04 92589·090027
 2004 10 05 18587·340027
 2004 10 06 49592.659973
 2004 10 07 2582·599976
 2004 10 08 20575·650024
 2004 10 11 74577·559998
 2004 10 12 87576·710022
 2004 10 13 91569.419983
 2004 10 14 99564·880005
 2004 10 15 7569.419983
 2004 10 18 25572·030029
 2004 10 19 23566.669983
 2004 10 20 8570.130005
 2004 10 21 31576.659973
 2004 10 22 8567.780029
 2004 10 25 73571.669983
 2004 10 26 56577·609985
 2004 10 27 84587.179993
 2004 10 28 4585.630005
 2004 10 29 43583.789978
 2004 11 01 74587.000000
 2004 11 02 27585·440002
 2004 11 03 8595·330017
 2004 11 04 57602.130005
 2004 11 05 19604.289978
 2004 11 08 49602·080017
 2004 11 09 39606.640015
 2004 11 10 66609·609985
 2004 11 11 72616·299988
 2004 11 12 64621.979980
 2004 11 15 41623·859985
 2004 11 16 45617.890015
 2004 11 17 39622·969971
 2004 11 18 8622·059998
 2004 11 19 82613.440002
 2004 11 22 95621·520020
 2004 11 23 54624·530029
 2004 11 24 45629.500000
 2004 11 26 58631.159973
 2004 11 29 41634·460022
 2004 11 30 71633.770020
 2004 12 01 62643.679993
 2004 12 02 87642.510010
 2004 12 03 33642.210022
 2004 12 06 73639.030029
 2004 12 07 73625·500000
 2004 12 08 14631.150024
 2004 12 09 47629.190002
 2004 12 10 67632.239990
 2004 12 13 15638·030029
 2004 12 14 7643.539978
 2004 12 15 83648·609985
 2004 12 16 83642·229980
 2004 12 17 52642.080017
 2004 12 20 62638·049988
 2004 12 21 67646.200012
 2004 12 22 80648.460022
 2004 12 23 70649·369995
 2004 12 27 96644.340027
 2004 12 28 49654·570007
 2004 12 29 37653.340027
 2004 12 30 84653.059998
 2004 12 31 54651.570007
 2005 01 03  4640.440002
 2005 01 04  63628·539978
 2005 01 05  31617·479980
 2005 01 06  5619·820007
 2005 01 07  33613.210022
 2005 01 10  89617·739990
 2005 01 11  74611·530029
 2005 01 12  44613·190002
 2005 01 13  61610·130005
 2005 01 14  70617.479980
 2005 01 18  0624·869995
 2005 01 19  89617.909973
 2005 01 20  39612·340027
 2005 01 21  90611.080017
 2005 01 24  23604.530029
 2005 01 25  85606·500000
 2005 01 26  41616·570007
 2005 01 27  54616.900024
 2005 01 28  80613·000000
 2005 01 31  0624·020020
 2005 02 01  69628.140015
 2005 02 02  94631.979980
 2005 02 03  35629·320007
 2005 02 04  29637.440002
 2005 02 07  48636·619995
 2005 02 08  68638.719971
 2005 02 09  75625·710022
 2005 02 10  92626.809998
 2005 02 11  28634.760010
 2005 02 14  55635.020020
 2005 02 15  13634.940002
 2005 02 16  31638.849976
 2005 02 17  84631.140015
 2005 02 18  64630·130005
 2005 02 22  87617·929993
 2005 02 23  17620·539978
 2005 02 24  17627.559998
 2005 02 25  26637.530029
 2005 02 28  61634·059998
 2005 03 01  44638·530029
 2005 03 02  52637.330017
 2005 03 03  97638.289978
 2005 03 04  21644.950012
 2005 03 07  30643.859985
 2005 03 08  40637.979980
 2005 03 09  59631·080017
 2005 03 10  81626·940002
 2005 03 11  19626·840027
 2005 03 14  56630.299988
 2005 03 15  18626.820007
 2005 03 16  78622.919983
 2005 03 17  82625·460022
 2005 03 18  1622.570007
 2005 03 21  7621.570007
 2005 03 22  76618.580017
 2005 03 23  12612.059998
 2005 03 24  99615.270020
 2005 03 28  82615·119995
 2005 03 29  62604.630005
 2005 03 30  27614.900024
 2005 03 31  2615·070007
 2005 04 01  25611.549988
 2005 04 04  50613·760010
 2005 04 05  73614.500000
 2005 04 06  84616·210022
 2005 04 07  42619.760010
 2005 04 08  77610.750000
 2005 04 11  19607·169983
 2005 04 12  47613·030029
 2005 04 13  65602.539978
 2005 04 14  6591.940002
 2005 04 15  58580·780029
 2005 04 18  14585.330017
 2005 04 19  50594.940002
 2005 04 20  25584.960022
 2005 04 21  10598.979980
 2005 04 22  38589·530029
 2005 04 25  79596·440002
 2005 04 26  47587.659973
 2005 04 27  19587·140015
 2005 04 28  92575.020020
 2005 04 29  60579·380005
 2005 05 02  9585.859985
 2005 05 03  53584·479980
 2005 05 04  78595.219971
 2005 05 05  22595.640015
 2005 05 06  76596.520020
 2005 05 09  8602.909973
 2005 05 10  22595.039978
 2005 05 11  24595·570007
 2005 05 12  33586·890015
 2005 05 13  2582.020020
 2005 05 16  72591·710022
 2005 05 17  47595.270020
 2005 05 18  95607·880005
 2005 05 19  80610·460022
 2005 05 20  5609·409973
 2005 05 23  97612.869995
 2005 05 24  0612.950012
 2005 05 25  10606.400024
 2005 05 26  22614·700012
 2005 05 27  5616.900024
 2005 05 31  10616.710022
 2005 06 01  87623·739990
 2005 06 02  47625.239990
 2005 06 03  30620.299988
 2005 06 06  12622.940002
 2005 06 07  30623.780029
 2005 06 08  31620·469971
 2005 06 09  52626·229980
 2005 06 10  21626.330017
 2005 06 13  82629·020020
 2005 06 14  49634·390015
 2005 06 15  78637.190002
 2005 06 16  74644.030029
 2005 06 17  14644·190002
 2005 06 20  2641.840027
 2005 06 21  39641.039978
 2005 06 22  33643·450012
 2005 06 23  19634·119995
 2005 06 24  15630·409973
 2005 06 27  93628.309998
 2005 06 28  87641·479980
 2005 06 29  17642.760010
 2005 06 30  38639.659973
 2005 07 01  20643·039978
 2005 07 05  49653.229980
 2005 07 06  51648.270020
 2005 07 07  47649.299988
 2005 07 08  28662·140015
 2005 07 11  56671.739990
 2005 07 12  91670.789978
 2005 07 13  43667.650024
 2005 07 14  48663·020020
 2005 07 15  71663·739990
 2005 07 18  30658·559998
 2005 07 19  50668.859985
 2005 07 20  37677·559998
 2005 07 21  83667·099976
 2005 07 22  89677·780029
 2005 07 25  19670·989990
 2005 07 26  77674·580017
 2005 07 27  4674·880005
 2005 07 28  11683.039978
 2005 07 29  26679·750000
 2005 08 01  73682.799988
 2005 08 02  71688·510010
 2005 08 03  65683·380005
 2005 08 04  70671·840027
 2005 08 05  58662·789978
 2005 08 08  49659.599976
 2005 08 09  45660.479980
 2005 08 10  78660·159973
 2005 08 11  88666·369995
 2005 08 12  24660.000000
 2005 08 15  71665·640015
 2005 08 16  0654·609985
 2005 08 17  46654.820007
 2005 08 18  11651.190002
 2005 08 19  87652.510010
 2005 08 22  10657.469971
 2005 08 23  37655.469971
 2005 08 24  45655.010010
 2005 08 25  61657·700012
 2005 08 26  10648.640015
 2005 08 29  93655·320007
 2005 08 30  91653.760010
 2005 08 31  88666.510010
 2005 09 01  24668.450012
 2005 09 02  71663·330017
 2005 09 06  37674.479980
 2005 09 07  88677.320007
 2005 09 08  4673·469971
 2005 09 09  53678.049988
 2005 09 12  94680.820007
 2005 09 13  3673·130005
 2005 09 14  24666·349976
 2005 09 15  45665.419983
 2005 09 16  2671·979980
 2005 09 19  4667·020020
 2005 09 20  85660.630005
 2005 09 21  79649·940002
 2005 09 22  23651·159973
 2005 09 23  85655.460022
 2005 09 26  13660·200012
 2005 09 27  11659·169983
 2005 09 28  45656·039978
 2005 09 29  64665.030029
 2005 09 30  57667.799988
 2005 10 03  23670·549988
 2005 10 04  80663.840027
 2005 10 05  86644.979980
 2005 10 06  93639.450012
 2005 10 07  22644·330017
 2005 10 10  68637·969971
 2005 10 11  20630.080017
 2005 10 12  22621·570007
 2005 10 13  40623·280029
 2005 10 14  69633·150024
 2005 10 17  61633.369995
 2005 10 18  69625·359985
 2005 10 19  32638.280029
 2005 10 20  74627.539978
 2005 10 21  26632·729980
 2005 10 24  84646·599976
 2005 10 25  82642·729980
 2005 10 26  93638·409973
 2005 10 27  61624·030029
 2005 10 28  43635.330017
 2005 10 31  94646.609985
 2005 11 01  66643.020020
 2005 11 02  34657.049988
 2005 11 03  45658·770020
 2005 11 04  1658·159973
 2005 11 07  55661·239990
 2005 11 08  40656.229980
 2005 11 09  18659·830017
 2005 11 10  61664.929993
 2005 11 11  48666·659973
 2005 11 14  97663·929993
 2005 11 15  10656.229980
 2005 11 16  53654·640015
 2005 11 17  58667.140015
 2005 11 18  51672.219971
 2005 11 21  97678·960022
 2005 11 22  85682.549988
 2005 11 23  23683.140015
 2005 11 25  69683.580017
 2005 11 28  80671·500000
 2005 11 29  89673·690002
 2005 11 30  6677·289978
 2005 12 01  47690.210022
 2005 12 02  84690.570007
 2005 12 05  20686·570007
 2005 12 06  94687·580017
 2005 12 07  3683·010010
 2005 12 08  60685·219971
 2005 12 09  62688.770020
 2005 12 12  1689·539978
 2005 12 13  82689·030029
 2005 12 14  82690.500000
 2005 12 15  20684.739990
 2005 12 16  64683·090027
 2005 12 19  52672.250000
 2005 12 20  51672·780029
 2005 12 21  26679.739990
 2005 12 22  46684.080017
 2005 12 23  9686·440002
 2005 12 27  93676·580017
 2005 12 28  37680.080017
 2005 12 29  35677·960022
 2005 12 30  70673·219971
 2006 01 03 58684.049988
 2006 01 04 34689·250000
 2006 01 05 45691.770020
 2006 01 06 80699·390015
 2006 01 09 22706·239990
 2006 01 10 24710.989990
 2006 01 11 12711.190002
 2006 01 12 8706·789978
 2006 01 13 84708·440002
 2006 01 17 39703.619995
 2006 01 18 0703.780029
 2006 01 19 48714.940002
 2006 01 20 70704·599976
 2006 01 23 35707.820007
 2006 01 24 97718.020020
 2006 01 25 20716.450012
 2006 01 26 31728·479980
 2006 01 27 94732.219971
 2006 01 30 16730.869995
 2006 01 31 68733·200012
 2006 02 01 42735·479980
 2006 02 02 23726.250000
 2006 02 03 94724.219971
 2006 02 06 61727.890015
 2006 02 07 3717·179993
 2006 02 08 53721·159973
 2006 02 09 95718·159973
 2006 02 10 92717·130005
 2006 02 13 40710.530029
 2006 02 14 40719·700012
 2006 02 15 5725.099976
 2006 02 16 81731.919983
 2006 02 17 3730.940002
 2006 02 21 68726.780029
 2006 02 22 39733.530029
 2006 02 23 73732.450012
 2006 02 24 67736.599976
 2006 02 27 41740.630005
 2006 02 28 34730.640015
 2006 03 01 36742.349976
 2006 03 02 33740.159973
 2006 03 03 92738·440002
 2006 03 06 53731·159973
 2006 03 07 64721.059998
 2006 03 08 27721.840027
 2006 03 09 77718.280029
 2006 03 10 84726·340027
 2006 03 13 77728.039978
 2006 03 14 98736·099976
 2006 03 15 79742.940002
 2006 03 16 40743.789978
 2006 03 17 19746.090027
 2006 03 20 23745·619995
 2006 03 21 3736.099976
 2006 03 22 58744.849976
 2006 03 23 58747·599976
 2006 03 24 0753·830017
 2006 03 27 81754.030029
 2006 03 28 1751.270020
 2006 03 29 90764·169983
 2006 03 30 57762·590027
 2006 03 31 71765·140015
 2006 04 03 59759·219971
 2006 04 04 33762.320007
 2006 04 05 43766·260010
 2006 04 06 53766.229980
 2006 04 07 42756.130005
 2006 04 10 31752.950012
 2006 04 11 33742.109985
 2006 04 12 34747.770020
 2006 04 13 90751·109985
 2006 04 17 53749·469971
 2006 04 18 29769·809998
 2006 04 19 46778.419983
 2006 04 20 64774.669983
 2006 04 21 94772.119995
 2006 04 24 55766·140015
 2006 04 25 46764·820007
 2006 04 26 54765.229980
 2006 04 27 73761·400024
 2006 04 28 61764·539978
 2006 05 01 15761.119995
 2006 05 02 71767·609985
 2006 05 03 34767.729980
 2006 05 04 24774.719971
 2006 05 05 60781·830017
 2006 05 08 55781·599976
 2006 05 09 45780·719971
 2006 05 10 43775·940002
 2006 05 11 12757·469971
 2006 05 12 66742.400024
 2006 05 15 2737·640015
 2006 05 16 45737·469971
 2006 05 17 28725·849976
 2006 05 18 95718·469971
 2006 05 19 23722·539978
 2006 05 22 79715.250000
 2006 05 23 90711·289978
 2006 05 24 53711.270020
 2006 05 25 53725.580017
 2006 05 26 20729.549988
 2006 05 30 5711·039978
 2006 05 31 78721.010010
 2006 06 01 60736.500000
 2006 06 02 70737.450012
 2006 06 05 3713.919983
 2006 06 06 33710·960022
 2006 06 07 39706.780029
 2006 06 08 53706·530029
 2006 06 09 42701·390015
 2006 06 12 7683.190002
 2006 06 13 8672·719971
 2006 06 14 20677·090027
 2006 06 15 3701·049988
 2006 06 16 11693·070007
 2006 06 19 13680·760010
 2006 06 20 46677·500000
 2006 06 21 94690.669983
 2006 06 22 85688·039978
 2006 06 23 22690.140015
 2006 06 26 32698.640015
 2006 06 27 44686.940002
 2006 06 28 90688.039978
 2006 06 29 29714.320007
 2006 06 30 3724·669983
 2006 07 03 13730.799988
 2006 07 05 15719.849976
 2006 07 06 53720.640015
 2006 07 07 10709·299988
 2006 07 10 79709.080017
 2006 07 11 72714.390015
 2006 07 12 39701.169983
 2006 07 13 28687·289978
 2006 07 14 52681.239990
 2006 07 17 0677·690002
 2006 07 18 56681·640015
 2006 07 19 56702·340027
 2006 07 20 61683.609985
 2006 07 21 61671.940002
 2006 07 24 98690·760010
 2006 07 25 22697.440002
 2006 07 26 65694·450012
 2006 07 27 43685·690002
 2006 07 28 83700·030029
 2006 07 31 74700·559998
 2006 08 01 44689.890015
 2006 08 02 60696·809998
 2006 08 03 57704.380005
 2006 08 04 89701·260010
 2006 08 07 4696.049988
 2006 08 08 48687·469971
 2006 08 09 88681.049988
 2006 08 10 67686·270020
 2006 08 11 79679·039978
 2006 08 14 71681·729980
 2006 08 15 70697.830017
 2006 08 16 33707.390015
 2006 08 17 24710.780029
 2006 08 18 17711·679993
 2006 08 21 23705·330017
 2006 08 22 37707.760010
 2006 08 23 21698.419983
 2006 08 24 99698.719971
 2006 08 25 90699·239990
 2006 08 28 56706·650024
 2006 08 29 76714.849976
 2006 08 30 55720·580017
 2006 08 31 42720.530029
 2006 09 01 89721·559998
 2006 09 05 22727·510010
 2006 09 06 46712·039978
 2006 09 07 71706·469971
 2006 09 08 61708.539978
 2006 09 11 15707·570007
 2006 09 12 63724·479980
 2006 09 13 98730·700012
 2006 09 14 24727.599976
 2006 09 15 36729·460022
 2006 09 18 16728.840027
 2006 09 19 65725.119995
 2006 09 20 53734.479980
 2006 09 21 92727·130005
 2006 09 22 44718.630005
 2006 09 25 43727·090027
 2006 09 26 47729·609985
 2006 09 27 15732.539978
 2006 09 28 11732.559998
 2006 09 29 26725·590027
 2006 10 02 33718·809998
 2006 10 03 62718·349976
 2006 10 04 3733.479980
 2006 10 05 32743·080017
 2006 10 06 60739·809998
 2006 10 09 14744.570007
 2006 10 10 35745·880005
 2006 10 11 6741.710022
 2006 10 12 5757.090027
 2006 10 13 77762·650024
 2006 10 16 43769.479980
 2006 10 17 17764·909973
 2006 10 18 67763·400024
 2006 10 19 84767·390015
 2006 10 20 90762.130005
 2006 10 23 59763·520020
 2006 10 24 72762.429993
 2006 10 25 91767·150024
 2006 10 26 65776.039978
 2006 10 27 51765.840027
 2006 10 30 70770·359985
 2006 10 31 80766·840027
 2006 11 01 80752.150024
 2006 11 02 38750·119995
 2006 11 03 37752.729980
 2006 11 06 57763·080017
 2006 11 07 74764.390015
 2006 11 08 88769.840027
 2006 11 09 73762.059998
 2006 11 10 54769·150024
 2006 11 13 9772·409973
 2006 11 14 96785.059998
 2006 11 15 3791·960022
 2006 11 16 27790.750000
 2006 11 17 73788·469971
 2006 11 20 80790·619995
 2006 11 21 79792.169983
 2006 11 22 59792.909973
 2006 11 24 78792·280029
 2006 11 27 86772.109985
 2006 11 28 74774.820007
 2006 11 29 56784.159973
 2006 11 30 64786·119995
 2006 12 01 82781·169983
 2006 12 04 90795·849976
 2006 12 05 49797.419983
 2006 12 06 92795·940002
 2006 12 07 61792.289978
 2006 12 08 53792.559998
 2006 12 11 95793.070007
 2006 12 12 51788·409973
 2006 12 13 45788·750000
 2006 12 14 11794·219971
 2006 12 15 76792·710022
 2006 12 18 53782.020020
 2006 12 19 75782·099976
 2006 12 20 42785.559998
 2006 12 21 98782.900024
 2006 12 22 37780·820007
 2006 12 26 22788·169983
 2006 12 27 44797.729980
 2006 12 28 94794.479980
 2006 12 29 65787·659973
 2007 01 03  80787·419983
 2007 01 04  45789·950012
 2007 01 05  19775·869995
 2007 01 08  25776·989990
 2007 01 09  68778·330017
 2007 01 10  93778·869995
 2007 01 11  56788·450012
 2007 01 12  30794·260010
 2007 01 16  30791.479980
 2007 01 17  65788.770020
 2007 01 18  11778·210022
 2007 01 19  18785.159973
 2007 01 22  36777.960022
 2007 01 23  60785.380005
 2007 01 24  15794·030029
 2007 01 25  52784·190002
 2007 01 26  78788·140015
 2007 01 29  4793·099976
 2007 01 30  25797.969971
 2007 01 31  20800.340027
 2007 02 01  77807.770020
 2007 02 02  48809.419983
 2007 02 05  24806·690002
 2007 02 06  34810.409973
 2007 02 07  77816·200012
 2007 02 08  67816.390015
 2007 02 09  17807·109985
 2007 02 12  33805.789978
 2007 02 13  46812.530029
 2007 02 14  62813·989990
 2007 02 15  36815·429993
 2007 02 16  79818·150024
 2007 02 20  79826·109985
 2007 02 21  57827·330017
 2007 02 22  38829.440002
 2007 02 23  61826.640015
 2007 02 26  96823·690002
 2007 02 27  3792·659973
 2007 02 28  5793.299988
 2007 03 01  90791.030029
 2007 03 02  39775·440002
 2007 03 05  76760.059998
 2007 03 06  43778.880005
 2007 03 07  6775.900024
 2007 03 08  79781.140015
 2007 03 09  75785·119995
 2007 03 12  83789·000000
 2007 03 13  71769.119995
 2007 03 14  9775·679993
 2007 03 15  27783.609985
 2007 03 16  83778·770020
 2007 03 19  72787.049988
 2007 03 20  49793·599976
 2007 03 21  81807.469971
 2007 03 22  24808.049988
 2007 03 23  23809.510010
 2007 03 26  43808·940002
 2007 03 27  14802.359985
 2007 03 28  13797·400024
 2007 03 29  62798·940002
 2007 03 30  59800·710022
 2007 04 02  25803·219971
 2007 04 03  81811.770020
 2007 04 04  52810·789978
 2007 04 05  93813.349976
 2007 04 09  40811·640015
 2007 04 10  84814.510010
 2007 04 11  80808.239990
 2007 04 12  63815·049988
 2007 04 13  9819·380005
 2007 04 16  6831·440002
 2007 04 17  59828.960022
 2007 04 18  13824.380005
 2007 04 19  7819.320007
 2007 04 20  52828·859985
 2007 04 23  27827.549988
 2007 04 24  12826·359985
 2007 04 25  36832.070007
 2007 04 26  53833·799988
 2007 04 27  47829·700012
 2007 04 30  55814·570007
 2007 05 01  20816.250000
 2007 05 02  68828.460022
 2007 05 03  8828·869995
 2007 05 04  61832.880005
 2007 05 07  10831.869995
 2007 05 08  76830·900024
 2007 05 09  21834.770020
 2007 05 10  74818.630005
 2007 05 11  81829·539978
 2007 05 14  85822.330017
 2007 05 15  25814·179993
 2007 05 16  62820.200012
 2007 05 17  33815.640015
 2007 05 18  27823·659973
 2007 05 21  82833.650024
 2007 05 22  21839·919983
 2007 05 23  93836.539978
 2007 05 24  57823·799988
 2007 05 25  82829·929993
 2007 05 29  69837·530029
 2007 05 30  10843.349976
 2007 05 31  59847·179993
 2007 06 01  35853·450012
 2007 06 04  50855.090027
 2007 06 05  60848·250000
 2007 06 06  38841.210022
 2007 06 07  81825·320007
 2007 06 08  35835·309998
 2007 06 11  42833.179993
 2007 06 12  25821·719971
 2007 06 13  82832.539978
 2007 06 14  15837.119995
 2007 06 15  84848.190002
 2007 06 18  79846·280029
 2007 06 19  26848.340027
 2007 06 20  12836·179993
 2007 06 21  34839·809998
 2007 06 22  80834.750000
 2007 06 25  27827.460022
 2007 06 26  69826·130005
 2007 06 27  69838·460022
 2007 06 28  35839.039978
 2007 06 29  21833.700012
 2007 07 02  54845·059998
 2007 07 03  88848·200012
 2007 07 05  75850.130005
 2007 07 06  71852.309998
 2007 07 09  63853·239990
 2007 07 10  17837.479980
 2007 07 11  57839·969971
 2007 07 12  67855.179993
 2007 07 13  15855.770020
 2007 07 16  7848.469971
 2007 07 17  64849.890015
 2007 07 18  20845·909973
 2007 07 19  53851.849976
 2007 07 20  33836.440002
 2007 07 23  1835·619995
 2007 07 24  68811.859985
 2007 07 25  46812.500000
 2007 07 26  95791.479980
 2007 07 27  0777·830017
 2007 07 30  75784.229980
 2007 07 31  90776.119995
 2007 08 01  18777·919983
 2007 08 02  17783·989990
 2007 08 03  28755·419983
 2007 08 06  2766·390015
 2007 08 07  54774·130005
 2007 08 08  36795·659973
 2007 08 09  40784.869995
 2007 08 10  28788·780029
 2007 08 13  77779·809998
 2007 08 14  61762·869995
 2007 08 15  49751·539978
 2007 08 16  36768.830017
 2007 08 17  88786·030029
 2007 08 20  25787.450012
 2007 08 21  18788·380005
 2007 08 22  20798·559998
 2007 08 23  12788·250000
 2007 08 24  84798·929993
 2007 08 27  35789·450012
 2007 08 28  0767·830017
 2007 08 29  0787·320007
 2007 08 30  21783·109985
 2007 08 31  13792.859985
 2007 09 04  19800.690002
 2007 09 05  27790·460022
 2007 09 06  40792.919983
 2007 09 07  89775·789978
 2007 09 10  48769.809998
 2007 09 11  93782.270020
 2007 09 12  76777·900024
 2007 09 13  26780·349976
 2007 09 14  79783.489990
 2007 09 17  24775.809998
 2007 09 18  83806.630005
 2007 09 19  13817.400024
 2007 09 20  32809.760010
 2007 09 21  70813·109985
 2007 09 24  43805·799988
 2007 09 25  62803.000000
 2007 09 26  52809·119995
 2007 09 27  6814·010010
 2007 09 28  64805·450012
 2007 10 01  12824.739990
 2007 10 02  7831·969971
 2007 10 03  34826·150024
 2007 10 04  77829.150024
 2007 10 05  24844·880005
 2007 10 08  91840.140015
 2007 10 09  78845.719971
 2007 10 10  38845·190002
 2007 10 11  87834·979980
 2007 10 12  25841.169983
 2007 10 15  88829.359985
 2007 10 16  29823·349976
 2007 10 17  14824·890015
 2007 10 18  51825·030029
 2007 10 19  41798.789978
 2007 10 22  57810·080017
 2007 10 23  43818·530029
 2007 10 24  39810.849976
 2007 10 25  36806.109985
 2007 10 26  54821.390015
 2007 10 29  36821·719971
 2007 10 30  83816·150024
 2007 10 31  0828.020020
 2007 11 01  75795.179993
 2007 11 02  81797·780029
 2007 11 05  2790.429993
 2007 11 06  81801.770020
 2007 11 07  3775·960022
 2007 11 08  93780.900024
 2007 11 09  40772·380005
 2007 11 12  56767·090027
 2007 11 13  45789·150024
 2007 11 14  7782·469971
 2007 11 15  67771.599976
 2007 11 16  25769·500000
 2007 11 19  31750·330017
 2007 11 20  87749.330017
 2007 11 21  77740.299988
 2007 11 23  14755.030029
 2007 11 26  19735·070007
 2007 11 27  22743.270020
 2007 11 28  89770.039978
 2007 11 29  73766.059998
 2007 11 30  90767.770020
 2007 12 03  23759·969971
 2007 12 04  46752.059998
 2007 12 05  76765.640015
 2007 12 06  51786.950012
 2007 12 07  29785·520020
 2007 12 10  19791.200012
 2007 12 11  26766·270020
 2007 12 12  34771.710022
 2007 12 13  3769·460022
 2007 12 14  0753.929993
 2007 12 17  46739.059998
 2007 12 18  94754.059998
 2007 12 19  33756.130005
 2007 12 20  11767·539978
 2007 12 21  88785.599976
 2007 12 24  15794.390015
 2007 12 26  31797·030029
 2007 12 27  93773.510010
 2007 12 28  27771.760010
 2007 12 31  2766.030029
 2008 01 02 35753.549988
 2008 01 03 17745.010010
 2008 01 04 63721·599976
 2008 01 07 87723·950012
 2008 01 08 9704.859985
 2008 01 09 77712.119995
 2008 01 10 21720·210022
 2008 01 11 27704.650024
 2008 01 14 40712·479980
 2008 01 15 92697·429993
 2008 01 16 52699.909973
 2008 01 17 3680·570007
 2008 01 18 41673.179993
 2008 01 22 6671.570007
 2008 01 23 32693·429993
 2008 01 24 22692·719971
 2008 01 25 50688.599976
 2008 01 28 88702.390015
 2008 01 29 61705.200012
 2008 01 30 16695·489990
 2008 01 31 29713·299988
 2008 02 01 33730.500000
 2008 02 04 64723.460022
 2008 02 05 41701.580017
 2008 02 06 68692.489990
 2008 02 07 59702·780029
 2008 02 08 91698·900024
 2008 02 11 79699·750000
 2008 02 12 78705·479980
 2008 02 13 10721.929993
 2008 02 14 18705.320007
 2008 02 15 36701.520020
 2008 02 19 97702.340027
 2008 02 20 57710·020020
 2008 02 21 45696.280029
 2008 02 22 45695.429993
 2008 02 25 89710·460022
 2008 02 26 92717.320007
 2008 02 27 99716·440002
 2008 02 28 61705.719971
 2008 02 29 41686.179993
 2008 03 03 35684.219971
 2008 03 04 28680.979980
 2008 03 05 67683·739990
 2008 03 06 66662·780029
 2008 03 07 31660.109985
 2008 03 10 9643·969971
 2008 03 11 69673·809998
 2008 03 12 3667.309998
 2008 03 13 48679.710022
 2008 03 14 42662.900024
 2008 03 17 99650.479980
 2008 03 18 13681.929993
 2008 03 19 80664.130005
 2008 03 20 52681.419983
 2008 03 24 14701.280029
 2008 03 25 85705.270020
 2008 03 26 47702.109985
 2008 03 27 89692.390015
 2008 03 28 94683.179993
 2008 03 31 32687·969971
 2008 04 01 92710.650024
 2008 04 02 30712.270020
 2008 04 03 47713·570007
 2008 04 04 92713·729980
 2008 04 07 86712·679993
 2008 04 08 74711·919983
 2008 04 09 5698·380005
 2008 04 10 27707.419983
 2008 04 11 21688·159973
 2008 04 14 47686.070007
 2008 04 15 23692·059998
 2008 04 16 26713·390015
 2008 04 17 18708·000000
 2008 04 18 99721.070007
 2008 04 21 84718.000000
 2008 04 22 0703.710022
 2008 04 23 20708.109985
 2008 04 24 6717·070007
 2008 04 25 94721·880005
 2008 04 28 89725·369995
 2008 04 29 96718.929993
 2008 04 30 68716·179993
 2008 05 01 85729.750000
 2008 05 02 56725.739990
 2008 05 05 41724·349976
 2008 05 06 10729.789978
 2008 05 07 14716·210022
 2008 05 08 87719·549988
 2008 05 09 74720.049988
 2008 05 12 83733.229980
 2008 05 13 62736·849976
 2008 05 14 95736.070007
 2008 05 15 38743.380005
 2008 05 16 63741.169983
 2008 05 19 35738·450012
 2008 05 20 20735·640015
 2008 05 21 4727·109985
 2008 05 22 48733.010010
 2008 05 23 66724·099976
 2008 05 27 23734·390015
 2008 05 28 65738·460022
 2008 05 29 66745.549988
 2008 05 30 12748.280029
 2008 06 02 93741.020020
 2008 06 03 40739·000000
 2008 06 04 66743.710022
 2008 06 05 52763·270020
 2008 06 06 43740·369995
 2008 06 09 73735·250000
 2008 06 10 24732·619995
 2008 06 11 96717·880005
 2008 06 12 9719.840027
 2008 06 13 34733.609985
 2008 06 16 40740·739990
 2008 06 17 73736·570007
 2008 06 18 56730.710022
 2008 06 19 17737·830017
 2008 06 20 40725·729980
 2008 06 23 41719·809998
 2008 06 24 71707·919983
 2008 06 25 40716·299988
 2008 06 26 73698.419983
 2008 06 27 81698·140015
 2008 06 30 67689.659973
 2008 07 01 49691·590027
 2008 07 02 16672.340027
 2008 07 03 0665·780029
 2008 07 07 81658·260010
 2008 07 08 12682.719971
 2008 07 09 68663.750000
 2008 07 10 30670·440002
 2008 07 11 78674·950012
 2008 07 14 23664.500000
 2008 07 15 56662·349976
 2008 07 16 27686·750000
 2008 07 17 44696·630005
 2008 07 18 1693.080017
 2008 07 21 29697.630005
 2008 07 22 73716·820007
 2008 07 23 93719.190002
 2008 07 24 91702·390015
 2008 07 25 63710·340027
 2008 07 28 74696·109985
 2008 07 29 62714.549988
 2008 07 30 62718.859985
 2008 07 31 58714.520020
 2008 08 01 63716.159973
 2008 08 04 15704.140015
 2008 08 05 7721·039978
 2008 08 06 40725.900024
 2008 08 07 95713.409973
 2008 08 08 38734·299988
 2008 08 11 47751.059998
 2008 08 12 59744·940002
 2008 08 13 53747·690002
 2008 08 14 46754·380005
 2008 08 15 24753.369995
 2008 08 18 90741·969971
 2008 08 19 42730.030029
 2008 08 20 76731·599976
 2008 08 21 9725.250000
 2008 08 22 34737.599976
 2008 08 25 96720.539978
 2008 08 26 91723·510010
 2008 08 27 95732·950012
 2008 08 28 17747·789978
 2008 08 29 70739·500000
 2008 09 02 78738·510010
 2008 09 03 2741·909973
 2008 09 04 88718.619995
 2008 09 05 45718.849976
 2008 09 08 51732·859985
 2008 09 09 73707·289978
 2008 09 10 22717.159973
 2008 09 11 30719·000000
 2008 09 12 48720·260010
 2008 09 15 79689.760010
 2008 09 16 22710.650024
 2008 09 17 54676.380005
 2008 09 18 31723.679993
 2008 09 19 12753·739990
 2008 09 22 11720·440002
 2008 09 23 76709·190002
 2008 09 24 89697.770020
 2008 09 25 92705·739990
 2008 09 26 40704·789978
 2008 09 29 76657·719971
 2008 09 30 34679·580017
 2008 10 01 64671·590027
 2008 10 02 85637·669983
 2008 10 03 61619.400024
 2008 10 06 4595.909973
 2008 10 07 96558.950012
 2008 10 08 46546.570007
 2008 10 09 63499.200012
 2008 10 10 62522·479980
 2008 10 13 82570.890015
 2008 10 14 48554.650024
 2008 10 15 39502.109985
 2008 10 16 96536·570007
 2008 10 17 42526.429993
 2008 10 20 42546·840027
 2008 10 21 70530·650024
 2008 10 22 18501.970001
 2008 10 23 20489·920013
 2008 10 24 3471·119995
 2008 10 27 62448·399994
 2008 10 28 68482·549988
 2008 10 29 85490·880005
 2008 10 30 31514·179993
 2008 10 31 48537·520020
 2008 11 03 6538.500000
 2008 11 04 31545·969971
 2008 11 05 52514.640015
 2008 11 06 84495.839996
 2008 11 07 23505·790009
 2008 11 10 77493.100006
 2008 11 11 17482.290009
 2008 11 12 51452.799988
 2008 11 13 30491.230011
 2008 11 14 68456·519989
 2008 11 17 0451·299988
 2008 11 18 57447·510010
 2008 11 19 65412·380005
 2008 11 20 72385.309998
 2008 11 21 3406·540009
 2008 11 24 33436·799988
 2008 11 25 91443·179993
 2008 11 26 83468.859985
 2008 11 28 50473.140015
 2008 12 01 36417.070007
 2008 12 02 96441.820007
 2008 12 03 22453·760010
 2008 12 04 91439.529999
 2008 12 05 46461.089996
 2008 12 08 93481·380005
 2008 12 09 31465·709991
 2008 12 10 3476.399994
 2008 12 11 72451·209991
 2008 12 12 20468·429993
 2008 12 15 81452·570007
 2008 12 16 86482.850006
 2008 12 17 44486·589996
 2008 12 18 40479.170013
 2008 12 19 65486·260010
 2008 12 22 65475·070007
 2008 12 23 19468.640015
 2008 12 24 40470·489990
 2008 12 26 2476·769989
 2008 12 29 90466·149994
 2008 12 30 79482·769989
 2008 12 31 34499·450012
 2009 01 02  36505·839996
 2009 01 05  37505·029999
 2009 01 06  30514·710022
 2009 01 07  59497·100006
 2009 01 08  37502.010010
 2009 01 09  6481.299988
 2009 01 12  5468.799988
 2009 01 13  78473.790009
 2009 01 14  99453·170013
 2009 01 15  22462·619995
 2009 01 16  59466.450012
 2009 01 20  80433.649994
 2009 01 21  41456.760010
 2009 01 22  37442.850006
 2009 01 23  74444.359985
 2009 01 26  76450.059998
 2009 01 27  7455·579987
 2009 01 28  25473·019989
 2009 01 29  58453·239990
 2009 01 30  6443·529999
 2009 02 02  66449.609985
 2009 02 03  87452.899994
 2009 02 04  41448·480011
 2009 02 05  31455.079987
 2009 02 06  13470·700012
 2009 02 09  48467·940002
 2009 02 10  81445·769989
 2009 02 11  40447·950012
 2009 02 12  66450.420013
 2009 02 13  58448·359985
 2009 02 17  58428·899994
 2009 02 18  46423.179993
 2009 02 19  69416.709991
 2009 02 20  94410·959991
 2009 02 23  80394.579987
 2009 02 24  86412·480011
 2009 02 25  92401.440002
 2009 02 26  54392·950012
 2009 02 27  78389.019989
 2009 03 02  24367·799988
 2009 03 03  30361.010010
 2009 03 04  66371·299988
 2009 03 05  9349.450012
 2009 03 06  47351.049988
 2009 03 09  0343·260010
 2009 03 10  78367·750000
 2009 03 11  55366.299988
 2009 03 12  68390.119995
 2009 03 13  47393.089996
 2009 03 16  67386·359985
 2009 03 17  21403.589996
 2009 03 18  25417.630005
 2009 03 19  41413.260010
 2009 03 20  33400.109985
 2009 03 23  41433·720001
 2009 03 24  81416.390015
 2009 03 25  75426.519989
 2009 03 26  1445·299988
 2009 03 27  69429·000000
 2009 03 30  24415.970001
 2009 03 31  69422.750000
 2009 04 01  22429.160004
 2009 04 02  89450.190002
 2009 04 03  66456.130005
 2009 04 06  66447.559998
 2009 04 07  71431.700012
 2009 04 08  7442·119995
 2009 04 09  47468·200012
 2009 04 13  37468.049988
 2009 04 14  48453.220001
 2009 04 15  54461·130005
 2009 04 16  27473.880005
 2009 04 17  74479.369995
 2009 04 20  80452.489990
 2009 04 21  86470.049988
 2009 04 22  97470·730011
 2009 04 23  98466·619995
 2009 04 24  15478·739990
 2009 04 27  87469.529999
 2009 04 28  67472·839996
 2009 04 29  52491.470001
 2009 04 30  30487.559998
 2009 05 01  62486·980011
 2009 05 04  77506·820007
 2009 05 05  5502·549988
 2009 05 06  25505.089996
 2009 05 07  42492·940002
 2009 05 08  89511·820007
 2009 05 11  52501.940002
 2009 05 12  26495·179993
 2009 05 13  85471·820007
 2009 05 14  90480·709991
 2009 05 15  12475.839996
 2009 05 18  82494·790009
 2009 05 19  72493.260010
 2009 05 20  95489·350006
 2009 05 21  28481·220001
 2009 05 22  69477.619995
 2009 05 26  11500·309998
 2009 05 27  40489.859985
 2009 05 28  71492.209991
 2009 05 29  88501.579987
 2009 06 01  31521.330017
 2009 06 02  89526.630005
 2009 06 03  34522.710022
 2009 06 04  64531.679993
 2009 06 05  91530·359985
 2009 06 08  30524.789978
 2009 06 09  35527.929993
 2009 06 10  48523·710022
 2009 06 11  71526·080017
 2009 06 12  75526.830017
 2009 06 15  21511.829987
 2009 06 16  14503.739990
 2009 06 17  79507·029999
 2009 06 18  62509·480011
 2009 06 19  59512.719971
 2009 06 22  63492.809998
 2009 06 23  46489·769989
 2009 06 24  55494.950012
 2009 06 25  44509.179993
 2009 06 26  21513·219971
 2009 06 29  28510·609985
 2009 06 30  40508·279999
 2009 07 01  94517.460022
 2009 07 02  37497.209991
 2009 07 06  8494·029999
 2009 07 07  32484.250000
 2009 07 08  55479·679993
 2009 07 09  88479.269989
 2009 07 10  91480.980011
 2009 07 13  67493.309998
 2009 07 14  94496.519989
 2009 07 15  74515.640015
 2009 07 16  10522.020020
 2009 07 17  10519.219971
 2009 07 20  7526·960022
 2009 07 21  20525·219971
 2009 07 22  22528.700012
 2009 07 23  46545.849976
 2009 07 24  13548·460022
 2009 07 27  76550.880005
 2009 07 28  7551.950012
 2009 07 29  91548.380005
 2009 07 30  54557·799988
 2009 07 31  18556.710022
 2009 08 03  73565.780029
 2009 08 04  81570·739990
 2009 08 05  2565.989990
 2009 08 06  47557·619995
 2009 08 07  51572.400024
 2009 08 10  79571·869995
 2009 08 11  49562.119995
 2009 08 12  87572·169983
 2009 08 13  98575·190002
 2009 08 14  73563.900024
 2009 08 17  16548·179993
 2009 08 18  89556.429993
 2009 08 19  95561·650024
 2009 08 20  77568·679993
 2009 08 21  45581.510010
 2009 08 24  28580.239990
 2009 08 25  49583.219971
 2009 08 26  28584.020020
 2009 08 27  7583.770020
 2009 08 28  5579.859985
 2009 08 31  92572.070007
 2009 09 01  88558.059998
 2009 09 02  95555.830017
 2009 09 03  46562·489990
 2009 09 04  80570.500000
 2009 09 08  46576.380005
 2009 09 09  29586.400024
 2009 09 10  0594.900024
 2009 09 11  95593·590027
 2009 09 14  15600·030029
 2009 09 15  52604·840027
 2009 09 16  43617.380005
 2009 09 17  44615.469971
 2009 09 18  33617.880005
 2009 09 21  35615·969971
 2009 09 22  76620.690002
 2009 09 23  58613·369995
 2009 09 24  61601·750000
 2009 09 25  70598.940002
 2009 09 28  23613.219971
 2009 09 29  94610·450012
 2009 09 30  90604·280029
 2009 10 01  77583·750000
 2009 10 02  36580.200012
 2009 10 05  34591.109985
 2009 10 06  30601.979980
 2009 10 07  0602·080017
 2009 10 08  89607.750000
 2009 10 09  84614·919983
 2009 10 12  21613.809998
 2009 10 13  9611·700012
 2009 10 14  83623·940002
 2009 10 15  75623.340027
 2009 10 16  25616·179993
 2009 10 19  98622.340027
 2009 10 20  43613.409973
 2009 10 21  65605·109985
 2009 10 22  29613·380005
 2009 10 23  85600.859985
 2009 10 26  20593.679993
 2009 10 27  35586·989990
 2009 10 28  47566·359985
 2009 10 29  15580.219971
 2009 10 30  89562.770020
 2009 11 02  92562.400024
 2009 11 03  17570·619995
 2009 11 04  57563.119995
 2009 11 05  51581·150024
 2009 11 06  67580·349976
 2009 11 09  2592.309998
 2009 11 10  4586·969971
 2009 11 11  30592·710022
 2009 11 12  18580.320007
 2009 11 13  89586·280029
 2009 11 16  78602.869995
 2009 11 17  78602.340027
 2009 11 18  25600.150024
 2009 11 19  92585·679993
 2009 11 20  20584.679993
 2009 11 23  70594·809998
 2009 11 24  95592.580017
 2009 11 25  47592·190002
 2009 11 27  1577·210022
 2009 11 30  5579.729980
 2009 12 01  60589.200012
 2009 12 02  19596·090027
 2009 12 03  15588·780029
 2009 12 04  10602.789978
 2009 12 07  77603·559998
 2009 12 08  95597.700012
 2009 12 09  80598·030029
 2009 12 10  35595·380005
 2009 12 11  27600·369995
 2009 12 14  88609·789978
 2009 12 15  42606.309998
 2009 12 16  56611·210022
 2009 12 17  17604.250000
 2009 12 18  36610.570007
 2009 12 21  68618·599976
 2009 12 22  71623·599976
 2009 12 23  79630.979980
 2009 12 24  1634.070007
 2009 12 28  54633.750000
 2009 12 29  8633.179993
 2009 12 30  68633·409973
 2009 12 31  72625·390015
 2010 01 04 18640.099976
 2010 01 05 16638·489990
 2010 01 06 68637·950012
 2010 01 07 61641.969971
 2010 01 08 4644.559998
 2010 01 11 72643·989990
 2010 01 12 84635·500000
 2010 01 13 7643.559998
 2010 01 14 82646.429993
 2010 01 15 74637·960022
 2010 01 19 48649.150024
 2010 01 20 72639.609985
 2010 01 21 46628.359985
 2010 01 22 49617·119995
 2010 01 25 16618.109985
 2010 01 26 44612.159973
 2010 01 27 15618.380005
 2010 01 28 47607·929993
 2010 01 29 71602·039978
 2010 02 01 37609.250000
 2010 02 02 33614·049988
 2010 02 03 43610·659973
 2010 02 04 19589.679993
 2010 02 05 87592.979980
 2010 02 08 69586.489990
 2010 02 09 38595·169983
 2010 02 10 92595.820007
 2010 02 11 58605·460022
 2010 02 12 17610·719971
 2010 02 16 57620·840027
 2010 02 17 46624.830017
 2010 02 18 38629.320007
 2010 02 19 97631.619995
 2010 02 22 50632·250000
 2010 02 23 63625·070007
 2010 02 24 39630.429993
 2010 02 25 53630.460022
 2010 02 26 94628.559998
 2010 03 01 49642.650024
 2010 03 02 0648.309998
 2010 03 03 53649.260010
 2010 03 04 88652·469971
 2010 03 05 37666.020020
 2010 03 08 83667.109985
 2010 03 09 92669.630005
 2010 03 10 58674·929993
 2010 03 11 82677·219971
 2010 03 12 77676·590027
 2010 03 15 89674·409973
 2010 03 16 53679·580017
 2010 03 17 67683.979980
 2010 03 18 94681.609985
 2010 03 19 89673.890015
 2010 03 22 51682·909973
 2010 03 23 98690·299988
 2010 03 24 72683·679993
 2010 03 25 59679·099976
 2010 03 26 50678·969971
 2010 03 29 7682.250000
 2010 03 30 73683·940002
 2010 03 31 96678.640015
 2010 04 01 76683.979980
 2010 04 05 50697·650024
 2010 04 06 87701·479980
 2010 04 07 16699.460022
 2010 04 08 80699·640015
 2010 04 09 9702·950012
 2010 04 12 25705·059998
 2010 04 13 66707·030029
 2010 04 14 37722·400024
 2010 04 15 91724.210022
 2010 04 16 26714.619995
 2010 04 19 13711·400024
 2010 04 20 48721·549988
 2010 04 21 28726.190002
 2010 04 22 53734.309998
 2010 04 23 53741.919983
 2010 04 26 37738.859985
 2010 04 27 75721·270020
 2010 04 28 93722.390015
 2010 04 29 3737·739990
 2010 04 30 56716.599976
 2010 05 03 15732·820007
 2010 05 04 59709.700012
 2010 05 05 9698·580017
 2010 05 06 79672·229980
 2010 05 07 54653·000000
 2010 05 10 89689.609985
 2010 05 11 39695.479980
 2010 05 12 7716.109985
 2010 05 13 24709·849976
 2010 05 14 47693.979980
 2010 05 17 88695.710022
 2010 05 18 66682.750000
 2010 05 19 82674.400024
 2010 05 20 19640·039978
 2010 05 21 75649·289978
 2010 05 24 6641.210022
 2010 05 25 8640.020020
 2010 05 26 20642.619995
 2010 05 27 43670.510010
 2010 05 28 1661·609985
 2010 06 01 11640·960022
 2010 06 02 86660·520020
 2010 06 03 63667.369995
 2010 06 04 53633·969971
 2010 06 07 21618·489990
 2010 06 08 80617.690002
 2010 06 09 27618·289978
 2010 06 10 88639·789978
 2010 06 11 95649·000000
 2010 06 14 92652.270020
 2010 06 15 56668·770020
 2010 06 16 54666.130005
 2010 06 17 15665.849976
 2010 06 18 32666.919983
 2010 06 21 94660·030029
 2010 06 22 28645·909973
 2010 06 23 87644·250000
 2010 06 24 40633·169983
 2010 06 25 9645.109985
 2010 06 28 11641·539978
 2010 06 29 43615.960022
 2010 06 30 79609·489990
 2010 07 01 95604·760010
 2010 07 02 27598.969971
 2010 07 06 40590.030029
 2010 07 07 35611.659973
 2010 07 08 73620.270020
 2010 07 09 27629.429993
 2010 07 12 59621·609985
 2010 07 13 22642.820007
 2010 07 14 85640.159973
 2010 07 15 86634.619995
 2010 07 16 7610.390015
 2010 07 19 78613.080017
 2010 07 20 2624·239990
 2010 07 21 5612.640015
 2010 07 22 16635.479980
 2010 07 23 66650·650024
 2010 07 26 17665·219971
 2010 07 27 9662·169983
 2010 07 28 42650·760010
 2010 07 29 74650.429993
 2010 07 30 49650·890015
 2010 08 02 48661·859985
 2010 08 03 66655·659973
 2010 08 04 14662.960022
 2010 08 05 43655·070007
 2010 08 06 98650.679993
 2010 08 09 97659·520020
 2010 08 10 24646·359985
 2010 08 11 67620·390015
 2010 08 12 60616.979980
 2010 08 13 64609·489990
 2010 08 16 68615.099976
 2010 08 17 17626.299988
 2010 08 18 58628·039978
 2010 08 19 25610·960022
 2010 08 20 34610·780029
 2010 08 23 10602·669983
 2010 08 24 44595.590027
 2010 08 25 62604.869995
 2010 08 26 33599·760010
 2010 08 27 91616.760010
 2010 08 30 91601.719971
 2010 08 31 80602·059998
 2010 09 01 4624·989990
 2010 09 02 30632.260010
 2010 09 03 2643·359985
 2010 09 07 13629.289978
 2010 09 08 10634·250000
 2010 09 09 20634·619995
 2010 09 10 0636.460022
 2010 09 13 15652·280029
 2010 09 14 39649·229980
 2010 09 15 81652·510010
 2010 09 16 38647.809998
 2010 09 17 70651·440002
 2010 09 20 4669·979980
 2010 09 21 56664.659973
 2010 09 22 89656.710022
 2010 09 23 83648·840027
 2010 09 24 42671·010010
 2010 09 27 15668·289978
 2010 09 28 55675·429993
 2010 09 29 87677.640015
 2010 09 30 16676.140015
 2010 10 01 53679.289978
 2010 10 04 60669.450012
 2010 10 05 37689·349976
 2010 10 06 15685.330017
 2010 10 07 87684.229980
 2010 10 08 56693·820007
 2010 10 11 16693.479980
 2010 10 12 52696.039978
 2010 10 13 62706.469971
 2010 10 14 17704·690002
 2010 10 15 31703.159973
 2010 10 18 63710·130005
 2010 10 19 48694·150024
 2010 10 20 44702.109985
 2010 10 21 12698·119995
 2010 10 22 12703·429993
 2010 10 25 38707·890015
 2010 10 26 63706.929993
 2010 10 27 16704.229980
 2010 10 28 88701.030029
 2010 10 29 53703·349976
 2010 11 01 23698.559998
 2010 11 02 26712·890015
 2010 11 03 2715·140015
 2010 11 04 34733·460022
 2010 11 05 1736.590027
 2010 11 08 47736.770020
 2010 11 09 92725.979980
 2010 11 10 53734.869995
 2010 11 11 95731·580017
 2010 11 12 12719·270020
 2010 11 15 23719.940002
 2010 11 16 3705·340027
 2010 11 17 33707.770020
 2010 11 18 77720·840027
 2010 11 19 81724.359985
 2010 11 22 3727·330017
 2010 11 23 64719·929993
 2010 11 24 23736·530029
 2010 11 26 79732.729980
 2010 11 29 98731·950012
 2010 11 30 64727.010010
 2010 12 01 58743.140015
 2010 12 02 55751·200012
 2010 12 03 55756.419983
 2010 12 06 33760·859985
 2010 12 07 13764.419983
 2010 12 08 73764·039978
 2010 12 09 71767·630005
 2010 12 10 96776.830017
 2010 12 13 44772.099976
 2010 12 14 19771.659973
 2010 12 15 64768·359985
 2010 12 16 4776.559998
 2010 12 17 33779.510010
 2010 12 20 8782.299988
 2010 12 21 77790·520020
 2010 12 22 33790.590027
 2010 12 23 88788.960022
 2010 12 27 76792·349976
 2010 12 28 80789.460022
 2010 12 29 82790·260010
 2010 12 30 39789·739990
 2010 12 31 87783.650024
 2011 01 03  68798.559998
 2011 01 04  77785.830017
 2011 01 05  43795·090027
 2011 01 06  29791·419983
 2011 01 07  59787.830017
 2011 01 10  68791·580017
 2011 01 11  82794.760010
 2011 01 12  14801.359985
 2011 01 13  97800.650024
 2011 01 14  31807·570007
 2011 01 18  62807·559998
 2011 01 19  81786.890015
 2011 01 20  52778·080017
 2011 01 21  67773·179993
 2011 01 24  15779.280029
 2011 01 25  91779·960022
 2011 01 26  18793.719971
 2011 01 27  0795.429993
 2011 01 28  98775·400024
 2011 01 31  34781.250000
 2011 02 01  14798.890015
 2011 02 02  81796.159973
 2011 02 03  93798·630005
 2011 02 04  22800.109985
 2011 02 07  84808·320007
 2011 02 08  85813.690002
 2011 02 09  5809·270020
 2011 02 10  93812.700012
 2011 02 11  97822·109985
 2011 02 14  14825.900024
 2011 02 15  67820.030029
 2011 02 16  10828.369995
 2011 02 17  47834·020020
 2011 02 18  91834·820007
 2011 02 22  36812.960022
 2011 02 23  60799.650024
 2011 02 24  54804.179993
 2011 02 25  68821.950012
 2011 02 28  92823.450012
 2011 03 01  58807·080017
 2011 03 02  61810.900024
 2011 03 03  20828.890015
 2011 03 04  43824.989990
 2011 03 07  39812·250000
 2011 03 08  39824.659973
 2011 03 09  47821·190002
 2011 03 10  20799·530029
 2011 03 11  68802·830017
 2011 03 14  80798·169983
 2011 03 15  75791.330017
 2011 03 16  80781.900024
 2011 03 17  32785·520020
 2011 03 18  4794·659973
 2011 03 21  54813.020020
 2011 03 22  4808.659973
 2011 03 23  45811.239990
 2011 03 24  55817·099976
 2011 03 25  59823·849976
 2011 03 28  0821·770020
 2011 03 29  43829.489990
 2011 03 30  3840·369995
 2011 03 31  91843.549988
 2011 04 01  98846.770020
 2011 04 04  91849.359985
 2011 04 05  41853·309998
 2011 04 06  76854.169983
 2011 04 07  56849.440002
 2011 04 08  75840.890015
 2011 04 11  89833·859985
 2011 04 12  63822.270020
 2011 04 13  55823·919983
 2011 04 14  9827·469971
 2011 04 15  90834.979980
 2011 04 18  28821.510010
 2011 04 19  1823·010010
 2011 04 20  31839·450012
 2011 04 21  14845·640015
 2011 04 25  72844·229980
 2011 04 26  27853·039978
 2011 04 27  3858·309998
 2011 04 28  56861.549988
 2011 04 29  20865·289978
 2011 05 02  89854·770020
 2011 05 03  14843·770020
 2011 05 04  33832.900024
 2011 05 05  22829.239990
 2011 05 06  68833·340027
 2011 05 09  76842.799988
 2011 05 10  91855.909973
 2011 05 11  53840·659973
 2011 05 12  71847·530029
 2011 05 13  27835·669983
 2011 05 16  98822·909973
 2011 05 17  15820·359985
 2011 05 18  31833.450012
 2011 05 19  30835.159973
 2011 05 20  49829.059998
 2011 05 23  32814·039978
 2011 05 24  3810·330017
 2011 05 25  73820.869995
 2011 05 26  63830·869995
 2011 05 27  54836·260010
 2011 05 31  69848.299988
 2011 06 01  69821·400024
 2011 06 02  83820·690002
 2011 06 03  58808·130005
 2011 06 06  36795.320007
 2011 06 07  56797·549988
 2011 06 08  80788.039978
 2011 06 09  43792.640015
 2011 06 10  35779·539978
 2011 06 13  96777·200012
 2011 06 14  46793·989990
 2011 06 15  36779.460022
 2011 06 16  24781·539978
 2011 06 17  78781·750000
 2011 06 20  2788.479980
 2011 06 21  86806.369995
 2011 06 22  83799·869995
 2011 06 23  15802.679993
 2011 06 24  91797·789978
 2011 06 27  68805·140015
 2011 06 28  20817.309998
 2011 06 29  43819.919983
 2011 06 30  83827.429993
 2011 07 01  84840·039978
 2011 07 05  66841·619995
 2011 07 06  27845.229980
 2011 07 07  72858·109985
 2011 07 08  58852·570007
 2011 07 11  77833.539978
 2011 07 12  54829·770020
 2011 07 13  76836.979980
 2011 07 14  41823.320007
 2011 07 15  35828.780029
 2011 07 18  37815.969971
 2011 07 19  41834·619995
 2011 07 20  8832.340027
 2011 07 21  48841.260010
 2011 07 22  14841.820007
 2011 07 25  34831.400024
 2011 07 26  60824·830017
 2011 07 27  46800.530029
 2011 07 28  48799·340027
 2011 07 29  51797·030029
 2011 08 01  23792.849976
 2011 08 02  86767.010010
 2011 08 03  26772.780029
 2011 08 04  10726·799988
 2011 08 05  45714.630005
 2011 08 08  51650·960022
 2011 08 09  62696·159973
 2011 08 10  56660·210022
 2011 08 11  4695·890015
 2011 08 12  45697·500000
 2011 08 15  93718·630005
 2011 08 16  58704.760010
 2011 08 17  98704.030029
 2011 08 18  2662·510010
 2011 08 19  83651.700012
 2011 08 22  9651·340027
 2011 08 23  55683.070007
 2011 08 24  78692·570007
 2011 08 25  19674·419983
 2011 08 26  29691.789978
 2011 08 29  23724.650024
 2011 08 30  54728·080017
 2011 08 31  14726.809998
 2011 09 01  63708·919983
 2011 09 02  79683.359985
 2011 09 06  37680·869995
 2011 09 07  6709·469971
 2011 09 08  78694·919983
 2011 09 09  23673.960022
 2011 09 12  59679·760010
 2011 09 13  57691.739990
 2011 09 14  70704.119995
 2011 09 15  80713.510010
 2011 09 16  76714.309998
 2011 09 19  57702·229980
 2011 09 20  58689·950012
 2011 09 21  0664·580017
 2011 09 22  70643.419983
 2011 09 23  17652·429993
 2011 09 26  85665·619995
 2011 09 27  60680·229980
 2011 09 28  48651·969971
 2011 09 29  76662·799988
 2011 09 30  21644.159973
 2011 10 03  59609.489990
 2011 10 04  41648·640015
 2011 10 05  97658·109985
 2011 10 06  60673·799988
 2011 10 07  23656.210022
 2011 10 10  6684.900024
 2011 10 11  66688·969971
 2011 10 12  22700·380005
 2011 10 13  1698·820007
 2011 10 14  24712·460022
 2011 10 17  98688.599976
 2011 10 18  49709·340027
 2011 10 19  71694·369995
 2011 10 20  3696·419983
 2011 10 21  30712.419983
 2011 10 24  12736·030029
 2011 10 25  31713.650024
 2011 10 26  73727·150024
 2011 10 27  25765.429993
 2011 10 28  4761·000000
 2011 10 31  8741·059998
 2011 11 01  92713.890015
 2011 11 02  71733·260010
 2011 11 03  45751.530029
 2011 11 04  51746.489990
 2011 11 07  41745·270020
 2011 11 08  81755·270020
 2011 11 09  79718.859985
 2011 11 10  37725.479980
 2011 11 11  27744·640015
 2011 11 14  92732·890015
 2011 11 15  75743.080017
 2011 11 16  65729.859985
 2011 11 17  81718.750000
 2011 11 18  68719·419983
 2011 11 21  26701.900024
 2011 11 22  61696.260010
 2011 11 23  60674.340027
 2011 11 25  97666·159973
 2011 11 28  54697·900024
 2011 11 29  75696.099976
 2011 11 30  46737.419983
 2011 12 01  91730.750000
 2011 12 02  0735·020020
 2011 12 05  83747·030029
 2011 12 06  46746.780029
 2011 12 07  88746.140015
 2011 12 08  35722.679993
 2011 12 09  85745.400024
 2011 12 12  90733.150024
 2011 12 13  51718.059998
 2011 12 14  52708·460022
 2011 12 15  7716.010010
 2011 12 16  35722.049988
 2011 12 19  69708·559998
 2011 12 20  72738·219971
 2011 12 21  98740.450012
 2011 12 22  64745.510010
 2011 12 23  53747.979980
 2011 12 27  37751·309998
 2011 12 28  35735.210022
 2011 12 29  83744.979980
 2011 12 30  42740.919983
 2012 01 03 17752·280029
 2012 01 04 17747·280029
 2012 01 05 24752.289978
 2012 01 06 99749.710022
 2012 01 09 7753.510010
 2012 01 10 70764.750000
 2012 01 11 42767·239990
 2012 01 12 11770.489990
 2012 01 13 25764.200012
 2012 01 17 45765.530029
 2012 01 18 21779·260010
 2012 01 19 92782.369995
 2012 01 20 15784.619995
 2012 01 23 16783.049988
 2012 01 24 65788·270020
 2012 01 25 79795·580017
 2012 01 26 47792.909973
 2012 01 27 85798.849976
 2012 01 30 8792.380005
 2012 01 31 35792.820007
 2012 02 01 15809·659973
 2012 02 02 76812.890015
 2012 02 03 6831.109985
 2012 02 06 49828.369995
 2012 02 07 38827.369995
 2012 02 08 41828·390015
 2012 02 09 40824·989990
 2012 02 10 33813·330017
 2012 02 13 60824.809998
 2012 02 14 53820.650024
 2012 02 15 17813·979980
 2012 02 16 24829·960022
 2012 02 17 50828·679993
 2012 02 21 15823.200012
 2012 02 22 68816·500000
 2012 02 23 87829.229980
 2012 02 24 2826.919983
 2012 02 27 50826.659973
 2012 02 28 51823·799988
 2012 02 29 8810.940002
 2012 03 01 36815.219971
 2012 03 02 10802·419983
 2012 03 05 47803.650024
 2012 03 06 1787.090027
 2012 03 07 95795·950012
 2012 03 08 70806.340027
 2012 03 09 62817·000000
 2012 03 12 3814.289978
 2012 03 13 49831.229980
 2012 03 14 30823.400024
 2012 03 15 29831.460022
 2012 03 16 78830·179993
 2012 03 19 92837.770020
 2012 03 20 17829.239990
 2012 03 21 3829.919983
 2012 03 22 13821·440002
 2012 03 23 43830.030029
 2012 03 26 79846·130005
 2012 03 27 67839·979980
 2012 03 28 21834·450012
 2012 03 29 47832.219971
 2012 03 30 92830.299988
 2012 04 02 27840·630005
 2012 04 03 40834.799988
 2012 04 04 71820·380005
 2012 04 05 58818·179993
 2012 04 09 14803.460022
 2012 04 10 33784·150024
 2012 04 11 11796·590027
 2012 04 12 1808.590027
 2012 04 13 87796·289978
 2012 04 16 88798.080017
 2012 04 17 86810.630005
 2012 04 18 71803.320007
 2012 04 19 25798·900024
 2012 04 20 18804.049988
 2012 04 23 39791.849976
 2012 04 24 45798.049988
 2012 04 25 36812·119995
 2012 04 26 61818·330017
 2012 04 27 41825·469971
 2012 04 30 22816·880005
 2012 05 01 51815·890015
 2012 05 02 79818·599976
 2012 05 03 84806·590027
 2012 05 04 27791.840027
 2012 05 07 27793·809998
 2012 05 08 60793·059998
 2012 05 09 88788.919983
 2012 05 10 12791·750000
 2012 05 11 46790·059998
 2012 05 14 17778.950012
 2012 05 15 98777.359985
 2012 05 16 52772.109985
 2012 05 17 14754.330017
 2012 05 18 89747.210022
 2012 05 21 82764·640015
 2012 05 22 47759.630005
 2012 05 23 63765·169983
 2012 05 24 38766·570007
 2012 05 25 35766.409973
 2012 05 29 22777·159973
 2012 05 30 49762·000000
 2012 05 31 52761·820007
 2012 06 01 76737.419983
 2012 06 04 28737.239990
 2012 06 05 55746·090027
 2012 06 06 44765·169983
 2012 06 07 48760.340027
 2012 06 08 40769·190002
 2012 06 11 86751.010010
 2012 06 12 51761·530029
 2012 06 13 21752·380005
 2012 06 14 58762.340027
 2012 06 15 75771·320007
 2012 06 18 37772.530029
 2012 06 19 90786·429993
 2012 06 20 9784.049988
 2012 06 21 78764.830017
 2012 06 22 90775.159973
 2012 06 25 73761.900024
 2012 06 26 42765.020020
 2012 06 27 77776·239990
 2012 06 28 22775.890015
 2012 06 29 14798·489990
 2012 07 02 33807·940002
 2012 07 03 78818.489990
 2012 07 05 71817·429993
 2012 07 06 83807.140015
 2012 07 09 81804.799988
 2012 07 10 13795.169983
 2012 07 11 1792.260010
 2012 07 12 73789.619995
 2012 07 13 14800.989990
 2012 07 16 39796.659973
 2012 07 17 99799.450012
 2012 07 18 5805.059998
 2012 07 19 80802·169983
 2012 07 20 37791·539978
 2012 07 23 77778·900024
 2012 07 24 21767·750000
 2012 07 25 56769·309998
 2012 07 26 14777·109985
 2012 07 27 75796·000000
 2012 07 30 92791·580017
 2012 07 31 41786.940002
 2012 08 01 1771·130005
 2012 08 02 54768.599976
 2012 08 03 10788.479980
 2012 08 06 61794·349976
 2012 08 07 56801·340027
 2012 08 08 3800·159973
 2012 08 09 97802.900024
 2012 08 10 67801.549988
 2012 08 13 60799.489990
 2012 08 14 35796·880005
 2012 08 15 94804.260010
 2012 08 16 34813·080017
 2012 08 17 19819·890015
 2012 08 20 87816·510010
 2012 08 21 73815.359985
 2012 08 22 62812.559998
 2012 08 23 65806·000000
 2012 08 24 22809.190002
 2012 08 27 26810.400024
 2012 08 28 77814·280029
 2012 08 29 55817.840027
 2012 08 30 29808.640015
 2012 08 31 73812.090027
 2012 09 04 28822.140015
 2012 09 05 71821·229980
 2012 09 06 19837·950012
 2012 09 07 59842.270020
 2012 09 10 92839.369995
 2012 09 11 18841·919983
 2012 09 12 32845·119995
 2012 09 13 51856·119995
 2012 09 14 69864·700012
 2012 09 17 30858.900024
 2012 09 18 30856.929993
 2012 09 19 45856·080017
 2012 09 20 84851·510010
 2012 09 21 61855.510010
 2012 09 24 0851·760010
 2012 09 25 60839.119995
 2012 09 26 88833.929993
 2012 09 27 95843·539978
 2012 09 28 56837.450012
 2012 10 01 39840.309998
 2012 10 02 56840.510010
 2012 10 03 37838.780029
 2012 10 04 36844·650024
 2012 10 05 52842·859985
 2012 10 08 88838·409973
 2012 10 09 19827·919983
 2012 10 10 2826·750000
 2012 10 11 93829·780029
 2012 10 12 10823.090027
 2012 10 15 99828·280029
 2012 10 16 42835·440002
 2012 10 17 81842.520020
 2012 10 18 72837·119995
 2012 10 19 57821.000000
 2012 10 22 70820.520020
 2012 10 23 61816·200012
 2012 10 24 50813·650024
 2012 10 25 0816·820007
 2012 10 26 22813.250000
 2012 10 31 1818·729980
 2012 11 01 43827·849976
 2012 11 02 60814·369995
 2012 11 05 63819.539978
 2012 11 06 95825·640015
 2012 11 07 78804.520020
 2012 11 08 93793·650024
 2012 11 09 80795·020020
 2012 11 12 63793.760010
 2012 11 13 5789·010010
 2012 11 14 82773.200012
 2012 11 15 85769·479980
 2012 11 16 49776·280029
 2012 11 19 99793·059998
 2012 11 20 32793.809998
 2012 11 21 17798·380005
 2012 11 23 21807·179993
 2012 11 26 60809·020020
 2012 11 27 76807·739990
 2012 11 28 39813·500000
 2012 11 29 75823·200012
 2012 11 30 14821.919983
 2012 12 03 69820.799988
 2012 12 04 38822.119995
 2012 12 05 29820·599976
 2012 12 06 11821.789978
 2012 12 07 95822·270020
 2012 12 10 28826.260010
 2012 12 11 27834·989990
 2012 12 12 28829.390015
 2012 12 13 58824.200012
 2012 12 14 46823.750000
 2012 12 17 39835·000000
 2012 12 18 63847.690002
 2012 12 19 92847.890015
 2012 12 20 55852·489990
 2012 12 21 59847·919983
 2012 12 24 43844·739990
 2012 12 26 52838·890015
 2012 12 27 43837.400024
 2012 12 28 5832·099976
 2012 12 31 17849·349976
 2013 01 02  21873.419983
 2013 01 03  23872.599976
 2013 01 04  22879.150024
 2013 01 07  62875·799988
 2013 01 08  4874·700012
 2013 01 09  32879·510010
 2013 01 10  80881.239990
 2013 01 11  77880.770020
 2013 01 14  34880.099976
 2013 01 15  35884·599976
 2013 01 16  71882·309998
 2013 01 17  89890·359985
 2013 01 18  67892·799988
 2013 01 22  18899·239990
 2013 01 23  16896·700012
 2013 01 24  47900·190002
 2013 01 25  84905.239990
 2013 01 28  94906.710022
 2013 01 29  58907·309998
 2013 01 30  26896·909973
 2013 01 31  94902.090027
 2013 02 01  2911.200012
 2013 02 04  67899.280029
 2013 02 05  28908.219971
 2013 02 06  26911·289978
 2013 02 07  5908.099976
 2013 02 08  37913.669983
 2013 02 11  78913·030029
 2013 02 12  38917.520020
 2013 02 13  89920·580017
 2013 02 14  87923·760010
 2013 02 15  25923·150024
 2013 02 19  11932.000000
 2013 02 20  68913·500000
 2013 02 21  60905·400024
 2013 02 22  46916.150024
 2013 02 25  53895·840027
 2013 02 26  81900·049988
 2013 02 27  27909·919983
 2013 02 28  40911·109985
 2013 03 01  94914.729980
 2013 03 04  89916·679993
 2013 03 05  82927·400024
 2013 03 06  34929·960022
 2013 03 07  91934.570007
 2013 03 08  81942·500000
 2013 03 11  42942.510010
 2013 03 12  77940·260010
 2013 03 13  26943.900024
 2013 03 14  69953·070007
 2013 03 15  54952·479980
 2013 03 18  46947·200012
 2013 03 19  6942·849976
 2013 03 20  92951.950012
 2013 03 21  85943.919983
 2013 03 22  39946·270020
 2013 03 25  62945.849976
 2013 03 26  13949·820007
 2013 03 27  30950·239990
 2013 03 28  83951.539978
 2013 04 01  51938.789978
 2013 04 02  18934·299988
 2013 04 03  8918.710022
 2013 04 04  29925.659973
 2013 04 05  54923.280029
 2013 04 08  22931.489990
 2013 04 09  63929.340027
 2013 04 10  51946.090027
 2013 04 11  79947.049988
 2013 04 12  62942·849976
 2013 04 15  65907.179993
 2013 04 16  49923·299988
 2013 04 17  56906·799988
 2013 04 18  1901·510010
 2013 04 19  7912·500000
 2013 04 22  50914·799988
 2013 04 23  42929.359985
 2013 04 24  27934.109985
 2013 04 25  8940.280029
 2013 04 26  4935.250000
 2013 04 29  20942.429993
 2013 04 30  52947·460022
 2013 05 01  14924.210022
 2013 05 02  86939.849976
 2013 05 03  95954·419983
 2013 05 06  15959·799988
 2013 05 07  92967.820007
 2013 05 08  96970.409973
 2013 05 09  0966·260010
 2013 05 10  79975·159973
 2013 05 13  37973·789978
 2013 05 14  60985.960022
 2013 05 15  91988.539978
 2013 05 16  31985·340027
 2013 05 17  68996.280029
 2013 05 20  28997.979980
 2013 05 21  49998·780029
 2013 05 22  84982·260010
 2013 05 23  30984.280029
 2013 05 24  76984·280029
 2013 05 28  81997.349976
 2013 05 29  77986.960022
 2013 05 30  91994.429993
 2013 05 31  4984·150024
 2013 06 03  20990.530029
 2013 06 04  71981·969971
 2013 06 05  46968.159973
 2013 06 06  37979.460022
 2013 06 07  21987·619995
 2013 06 10  56992·669983
 2013 06 11  14981·450012
 2013 06 12  26972.309998
 2013 06 13  66989.690002
 2013 06 14  43981.380005
 2013 06 17  38987.840027
 2013 06 18  47999·989990
 2013 06 19  62986·500000
 2013 06 20  71960.520020
 2013 06 21  88963·679993
 2013 06 24  98951.049988
 2013 06 25  40961.260010
 2013 06 26  3963·830017
 2013 06 27  59979.919983
 2013 06 28  7977.479980
 2013 07 01  57989·840027
 2013 07 02  27989.469971
 2013 07 03  69991·130005
 2013 07 05  231005·390015
 2013 07 08  951009.250000
 2013 07 09  541018.049988
 2013 07 10  621020.419983
 2013 07 11  221033.180054
 2013 07 12  611036.520020
 2013 07 15  251043.300049
 2013 07 16  81038·750000
 2013 07 17  41042·530029
 2013 07 18  861050.270020
 2013 07 19  01050·479980
 2013 07 22  01053·410034
 2013 07 23  951052.199951
 2013 07 24  261043·829956
 2013 07 25  681054·180054
 2013 07 26  581048·510010
 2013 07 29  441040.660034
 2013 07 30  631043.510010
 2013 07 31  431045·260010
 2013 08 01  271059.880005
 2013 08 02  281059.859985
 2013 08 05  51063.010010
 2013 08 06  611052.140015
 2013 08 07  741044·339966
 2013 08 08  471049.469971
 2013 08 09  821048·400024
 2013 08 12  861053·670044
 2013 08 13  951051·989990
 2013 08 14  251047.800049
 2013 08 15  511027·609985
 2013 08 16  61024.300049
 2013 08 19  81013·250000
 2013 08 20  141028.569946
 2013 08 21  941021·580017
 2013 08 22  331036·199951
 2013 08 23  581038.239990
 2013 08 26  891038·469971
 2013 08 27  181013·489990
 2013 08 28  61016·500000
 2013 08 29  131026.939941
 2013 08 30  501010.900024
 2013 09 03  531016.260010
 2013 09 04  871025·579956
 2013 09 05  681028.689941
 2013 09 06  231029·550049
 2013 09 09  581046·079956
 2013 09 10  641055·719971
 2013 09 11  431055.339966
 2013 09 12  581048·479980
 2013 09 13  131053·979980
 2013 09 16  501056·250000
 2013 09 17  801066.390015
 2013 09 18  301076·969971
 2013 09 19  251075·270020
 2013 09 20  841072.829956
 2013 09 23  491072.130005
 2013 09 24  401074.680054
 2013 09 25  261073.510010
 2013 09 26  271078·410034
 2013 09 27  451074·189941
 2013 09 30  141073.790039
 2013 10 01  721087·430054
 2013 10 02  681082.550049
 2013 10 03  871070.900024
 2013 10 04  11078.250000
 2013 10 07  451065.790039
 2013 10 08  201047·260010
 2013 10 09  181043·459961
 2013 10 10  771069.500000
 2013 10 11  511084·310059
 2013 10 14  201090·300049
 2013 10 15  81079.619995
 2013 10 16  421092.420044
 2013 10 17  231102.270020
 2013 10 18  321114·770020
 2013 10 21  511112·479980
 2013 10 22  221115·630005
 2013 10 23  171110·930054
 2013 10 24  431118.849976
 2013 10 25  661118.339966
 2013 10 28  671117·969971
 2013 10 29  141121·069946
 2013 10 30  661105.500000
 2013 10 31  981100·150024
 2013 11 01  531095·670044
 2013 11 04  221108·280029
 2013 11 05  391103·589966
 2013 11 06  141098.630005
 2013 11 07  801079.089966
 2013 11 08  711099·969971
 2013 11 11  261101.500000
 2013 11 12  111101·469971
 2013 11 13  731112.180054
 2013 11 14  191111.439941
 2013 11 15  131116·199951
 2013 11 18  51107.290039
 2013 11 19  831101.380005
 2013 11 20  471099.790039
 2013 11 21  141119.619995
 2013 11 22  431124·920044
 2013 11 25  851124.719971
 2013 11 26  621134.530029
 2013 11 27  671141·329956
 2013 11 29  931142·890015
 2013 12 02  791129·119995
 2013 12 03  951123·780029
 2013 12 04  351121.380005
 2013 12 05  481122·469971
 2013 12 06  921131.380005
 2013 12 09  31129.459961
 2013 12 10  51119·689941
 2013 12 11  291101·500000
 2013 12 12  731103.270020
 2013 12 13  681107.050049
 2013 12 16  901119·849976
 2013 12 17  801118.890015
 2013 12 18  971133.719971
 2013 12 19  961125·449951
 2013 12 20  281146.469971
 2013 12 23  691157·219971
 2013 12 24  651161·800049
 2013 12 26  191162·650024
 2013 12 27  831161.089966
 2013 12 30  901160.589966
 2013 12 31  31163·640015
 2014 01 02 941150·719971
 2014 01 03 421156.089966
 2014 01 06 631147.160034
 2014 01 07 611157.630005
 2014 01 08 21157·459961
 2014 01 09 181158·349976
 2014 01 10 321164·530029
 2014 01 13 141148.089966
 2014 01 14 491163.430054
 2014 01 15 481171·349976
 2014 01 16 671173.130005
 2014 01 17 631168·430054
 2014 01 21 691175.719971
 2014 01 22 961181·290039
 2014 01 23 601172.400024
 2014 01 24 321144.130005
 2014 01 27 161127.729980
 2014 01 28 501138·239990
 2014 01 29 321122.449951
 2014 01 30 731139·359985
 2014 01 31 731130.880005
 2014 02 03 221094.579956
 2014 02 04 261102·839966
 2014 02 05 611093·589966
 2014 02 06 471103.930054
 2014 02 07 511116·550049
 2014 02 10 121118.729980
 2014 02 11 961129.160034
 2014 02 12 691132·540039
 2014 02 13 991147.790039
 2014 02 14 841149.209961
 2014 02 18 41161.479980
 2014 02 19 951149.069946
 2014 02 20 541162.119995
 2014 02 21 611164.630005
 2014 02 24 351174.550049
 2014 02 25 81173·949951
 2014 02 26 291181·719971
 2014 02 27 861187·939941
 2014 02 28 641183.030029
 2014 03 03 141176.359985
 2014 03 04 621208·650024
 2014 03 05 301205·910034
 2014 03 06 911204·540039
 2014 03 07 441203·319946
 2014 03 10 161200.540039
 2014 03 11 861187·050049
 2014 03 12 431191·369995
 2014 03 13 561176·739990
 2014 03 14 781181.410034
 2014 03 17 741188·229980
 2014 03 18 701205·040039
 2014 03 19 311195.660034
 2014 03 20 631198·969971
 2014 03 21 371193·729980
 2014 03 24 461178.229980
 2014 03 25 751178·050049
 2014 03 26 61155·489990
 2014 03 27 451151·439941
 2014 03 28 731151·810059
 2014 03 31 201173.040039
 2014 04 01 721188.699951
 2014 04 02 921192.810059
 2014 04 03 751181·119995
 2014 04 04 241153.380005
 2014 04 07 491135.780029
 2014 04 08 971144.239990
 2014 04 09 41159.959961
 2014 04 10 661127.660034
 2014 04 11 481111.439941
 2014 04 14 51115.349976
 2014 04 15 341119.489990
 2014 04 16 551131·770020
 2014 04 17 91137·900024
 2014 04 21 831142·310059
 2014 04 22 661155·609985
 2014 04 23 221147·079956
 2014 04 24 931144.349976
 2014 04 25 271123·030029
 2014 04 28 251117·060059
 2014 04 29 231120.829956
 2014 04 30 901126·859985
 2014 05 01 561125.969971
 2014 05 02 621128·800049
 2014 05 05 401126·300049
 2014 05 06 111108.010010
 2014 05 07 131108.550049
 2014 05 08 521097·430054
 2014 05 09 801107·219971
 2014 05 12 951133.650024
 2014 05 13 681121.160034
 2014 05 14 951103·140015
 2014 05 15 741095.989990
 2014 05 16 41102·910034
 2014 05 19 151114.430054
 2014 05 20 181097.900024
 2014 05 21 791103·630005
 2014 05 22 271113·869995
 2014 05 23 741126.189941
 2014 05 27 691142.199951
 2014 05 28 771136·680054
 2014 05 29 761140.069946
 2014 05 30 871134·500000
 2014 06 02 251128·900024
 2014 06 03 741126·150024
 2014 06 04 891131·219971
 2014 06 05 251153.939941
 2014 06 06 861165·209961
 2014 06 09 21175.880005
 2014 06 10 291172·709961
 2014 06 11 821166·709961
 2014 06 12 781159·400024
 2014 06 13 171162·680054
 2014 06 16 851166·819946
 2014 06 17 771176·619995
 2014 06 18 501183.130005
 2014 06 19 11184·030029
 2014 06 20 681188·430054
 2014 06 23 531184·949951
 2014 06 24 781173·239990
 2014 06 25 621182.680054
 2014 06 26 171180·709961
 2014 06 27 801189·500000
 2014 06 30 631192·959961
 2014 07 01 301205.949951
 2014 07 02 941199·500000
 2014 07 03 531208·150024
 2014 07 07 301186·739990
 2014 07 08 611172·150024
 2014 07 09 881173.810059
 2014 07 10 891161.859985
 2014 07 11 301159.930054
 2014 07 14 391167·209961
 2014 07 15 121153·810059
 2014 07 16 341151·550049
 2014 07 17 371133·599976
 2014 07 18 691151.609985
 2014 07 21 31146.660034
 2014 07 22 571156.150024
 2014 07 23 521158·109985
 2014 07 24 831156·260010
 2014 07 25 241144·719971
 2014 07 28 521139.500000
 2014 07 29 11141·640015
 2014 07 30 381146.569946
 2014 07 31 631120·069946
 2014 08 01 371114.859985
 2014 08 04 341124.819946
 2014 08 05 151121·560059
 2014 08 06 331125.550049
 2014 08 07 571119.760010
 2014 08 08 261131.349976
 2014 08 11 211141.930054
 2014 08 12 721133.030029
 2014 08 13 821141.780029
 2014 08 14 771143·339966
 2014 08 15 871141.650024
 2014 08 18 431158.400024
 2014 08 19 41162·469971
 2014 08 20 141157·510010
 2014 08 21 711160.030029
 2014 08 22 331160.339966
 2014 08 25 441165·219971
 2014 08 26 861175·170044
 2014 08 27 531172.709961
 2014 08 28 561165·949951
 2014 08 29 461174·349976
 2014 09 02 691179.469971
 2014 09 03 411172.199951
 2014 09 04 491167.209961
 2014 09 05 781170·130005
 2014 09 08 641172.310059
 2014 09 09 671158·500000
 2014 09 10 761164.989990
 2014 09 11 361172.339966
 2014 09 12 951160·609985
 2014 09 15 861146·520020
 2014 09 16 241150.969971
 2014 09 17 371153.890015
 2014 09 18 131159·270020
 2014 09 19 801146.920044
 2014 09 22 61129·359985
 2014 09 23 261118.719971
 2014 09 24 931128·310059
 2014 09 25 561110·239990
 2014 09 26 601119.329956
 2014 09 29 731117·910034
 2014 09 30 371101.680054
 2014 10 01 471085·410034
 2014 10 02 491096.380005
 2014 10 03 711104·739990
 2014 10 06 681094·650024
 2014 10 07 71076·310059
 2014 10 08 611097·119995
 2014 10 09 391067.989990
 2014 10 10 381053.319946
 2014 10 13 201049.300049
 2014 10 14 81061·599976
 2014 10 15 221072·449951
 2014 10 16 231086.109985
 2014 10 17 911082·329956
 2014 10 20 291094·969971
 2014 10 21 891112·849976
 2014 10 22 211096.869995
 2014 10 23 521116.489990
 2014 10 24 871118.819946
 2014 10 27 341117.479980
 2014 10 28 591149·449951
 2014 10 29 601146·369995
 2014 10 30 681155·770020
 2014 10 31 761173·510010
 2014 11 03 881170.199951
 2014 11 04 971165.420044
 2014 11 05 871167·069946
 2014 11 06 591171.859985
 2014 11 07 821173.319946
 2014 11 10 691179.569946
 2014 11 11 821179.959961
 2014 11 12 531186.469971
 2014 11 13 421175·420044
 2014 11 14 81173.810059
 2014 11 17 141164·229980
 2014 11 18 511170.280029
 2014 11 19 931157·689941
 2014 11 20 701170·750000
 2014 11 21 721172.420044
 2014 11 24 731186·939941
 2014 11 25 861186.329956
 2014 11 26 381190·619995
 2014 11 28 691173.229980
 2014 12 01 631154.050049
 2014 12 02 961168.449951
 2014 12 03 171179.010010
 2014 12 04 421173.010010
 2014 12 05 891182·430054
 2014 12 08 241167·209961
 2014 12 09 391188·060059
 2014 12 10 551161·859985
 2014 12 11 471166·959961
 2014 12 12 951152.439941
 2014 12 15 621140·300049
 2014 12 16 961139·369995
 2014 12 17 551174·839966
 2014 12 18 591192.160034
 2014 12 19 661195.959961
 2014 12 22 771201.859985
 2014 12 23 571202.439941
 2014 12 24 911206·780029
 2014 12 26 591215·209961
 2014 12 29 361219.109985
 2014 12 30 231213·050049
 2014 12 31 931204.699951
 2015 01 02  711198·800049
 2015 01 05  371181·349976
 2015 01 06  461161.310059
 2015 01 07  891175·969971
 2015 01 08  601196·130005
 2015 01 09  661185·680054
 2015 01 12  471180·089966
 2015 01 13  301180·640015
 2015 01 14  81177.060059
 2015 01 15  371154.709961
 2015 01 16  681176·650024
 2015 01 20  911170·250000
 2015 01 21  201166.250000
 2015 01 22  891190·369995
 2015 01 23  791188.930054
 2015 01 26  731200·739990
 2015 01 27  291194·660034
 2015 01 28  821175·119995
 2015 01 29  741190.180054
 2015 01 30  11165.390015
 2015 02 02  911175·510010
 2015 02 03  71196·989990
 2015 02 04  731191·439941
 2015 02 05  251208·709961
 2015 02 06  871205.459961
 2015 02 09  751195·829956
 2015 02 10  191203·180054
 2015 02 11  211201·550049
 2015 02 12  251216.270020
 2015 02 13  241223·130005
 2015 02 17  821225·010010
 2015 02 18  891227.949951
 2015 02 19  371227·910034
 2015 02 20  181231·790039
 2015 02 23  561231.829956
 2015 02 24  551233·979980
 2015 02 25  781235.099976
 2015 02 26  431239.109985
 2015 02 27  591233.369995
 2015 03 02  691242·619995
 2015 03 03  301234·760010
 2015 03 04  141230.729980
 2015 03 05  371234·310059
 2015 03 06  61217·520020
 2015 03 09  01223·589966
 2015 03 10  681208·469971
 2015 03 11  581215.780029
 2015 03 12  671236·640015
 2015 03 13  201232.140015
 2015 03 16  681239·780029
 2015 03 17  161242.229980
 2015 03 18  771252·140015
 2015 03 19  461254·859985
 2015 03 20  11266.369995
 2015 03 23  311264·709961
 2015 03 24  871263.459961
 2015 03 25  601233·849976
 2015 03 26  811231·989990
 2015 03 27  461240·410034
 2015 03 30  721257.800049
 2015 03 31  691252.770020
 2015 04 01  451251·709961
 2015 04 02  311255.660034
 2015 04 06  321260·540039
 2015 04 07  41253.359985
 2015 04 08  571262·709961
 2015 04 09  801259.109985
 2015 04 10  921264.770020
 2015 04 13  221265.589966
 2015 04 14  41265.349976
 2015 04 15  121275.349976
 2015 04 16  41272·900024
 2015 04 17  41251.859985
 2015 04 20  991264.920044
 2015 04 21  711264·150024
 2015 04 22  421265.479980
 2015 04 23  571271·540039
 2015 04 24  811267·540039
 2015 04 27  261252.699951
 2015 04 28  81259.359985
 2015 04 29  131246·949951
 2015 04 30  111220·130005
 2015 05 01  721228.109985
 2015 05 04  251233·219971
 2015 05 05  291215·420044
 2015 05 06  781219.359985
 2015 05 07  281225·540039
 2015 05 08  451234·930054
 2015 05 11  851235.829956
 2015 05 12  951233.130005
 2015 05 13  371232·280029
 2015 05 14  431245.109985
 2015 05 15  901243.949951
 2015 05 18  01257·520020
 2015 05 19  691255·660034
 2015 05 20  201257·739990
 2015 05 21  731256·739990
 2015 05 22  551252.219971
 2015 05 26  181238·760010
 2015 05 27  01254·359985
 2015 05 28  931253·099976
 2015 05 29  481246.530029
 2015 06 01  41249·619995
 2015 06 02  351251.800049
 2015 06 03  301264.579956
 2015 06 04  931251.290039
 2015 06 05  691261.010010
 2015 06 08  991253·699951
 2015 06 09  911249.660034
 2015 06 10  271266.930054
 2015 06 11  841268.920044
 2015 06 12  931265.020020
 2015 06 15  81261·040039
 2015 06 16  131269.530029
 2015 06 17  431268·329956
 2015 06 18  431284.680054
 2015 06 19  381284.660034
 2015 06 22  391292.390015
 2015 06 23  641295·800049
 2015 06 24  991283·920044
 2015 06 25  621283.280029
 2015 06 26  171279·800049
 2015 06 29  931246·750000
 2015 06 30  351253.949951
 2015 07 01  871256.400024
 2015 07 02  871248·260010
 2015 07 06  971246·959961
 2015 07 07  531248.050049
 2015 07 08  441228·959961
 2015 07 09  101234·150024
 2015 07 10  711252·020020
 2015 07 13  791265·349976
 2015 07 14  911273.329956
 2015 07 15  751264.520020
 2015 07 16  351272·829956
 2015 07 17  611267·089966
 2015 07 20  81260.219971
 2015 07 21  941254.569946
 2015 07 22  321258·349976
 2015 07 23  761244.969971
 2015 07 24  21225·989990
 2015 07 27  61214·609985
 2015 07 28  321224.599976
 2015 07 29  251229·599976
 2015 07 30  61232.069946
 2015 07 31  721238·680054
 2015 08 03  281231.790039
 2015 08 04  321228.849976
 2015 08 05  751231.750000
 2015 08 06  821215·849976
 2015 08 07  401206.900024
 2015 08 10  481222·670044
 2015 08 11  911211·140015
 2015 08 12  481208·979980
 2015 08 13  131204.739990
 2015 08 14  481212·689941
 2015 08 17  621225.089966
 2015 08 18  81214.890015
 2015 08 19  141202·979980
 2015 08 20  331172·520020
 2015 08 21  171156·790039
 2015 08 24  241111.689941
 2015 08 25  391104·099976
 2015 08 26  281132·189941
 2015 08 27  161153.609985
 2015 08 28  851162.910034
 2015 08 31  61159·449951
 2015 09 01  831128.050049
 2015 09 02  381146.030029
 2015 09 03  41145.150024
 2015 09 04  591136.170044
 2015 09 08  751161·760010
 2015 09 09  901148.229980
 2015 09 10  181153.030029
 2015 09 11  691157.790039
 2015 09 14  21153·500000
 2015 09 15  51166.000000
 2015 09 16  901175.199951
 2015 09 17  281180.689941
 2015 09 18  911163·349976
 2015 09 21  381161·089966
 2015 09 22  91143.030029
 2015 09 23  561140.050049
 2015 09 24  931137·540039
 2015 09 25  721122·790039
 2015 09 28  871090·569946
 2015 09 29  971083·910034
 2015 09 30  811100.689941
 2015 10 01  131097.550049
 2015 10 02  621114·119995
 2015 10 05  211141.640015
 2015 10 06  581133.689941
 2015 10 07  931152·599976
 2015 10 08  961163.239990
 2015 10 09  211165.359985
 2015 10 12  481164.400024
 2015 10 13  671147·839966
 2015 10 14  791136·969971
 2015 10 15  161162·770020
 2015 10 16  11162·310059
 2015 10 19  191164·300049
 2015 10 20  221163.270020
 2015 10 21  511144.949951
 2015 10 22  931154·520020
 2015 10 23  551166·060059
 2015 10 26  641159.500000
 2015 10 27  951145·290039
 2015 10 28  251178.719971
 2015 10 29  61165.630005
 2015 10 30  671161·859985
 2015 11 02  421186·089966
 2015 11 03  221191·579956
 2015 11 04  291190.380005
 2015 11 05  191190·689941
 2015 11 06  111199.750000
 2015 11 09  331184.430054
 2015 11 10  51187.699951
 2015 11 11  341178.069946
 2015 11 12  461154·810059
 2015 11 13  361146.550049
 2015 11 16  411156.079956
 2015 11 17  491153·209961
 2015 11 18  171171.750000
 2015 11 19  291166·729980
 2015 11 20  701175.150024
 2015 11 23  271180.359985
 2015 11 24  171188.810059
 2015 11 25  381198.020020
 2015 11 27  461202·380005
 2015 11 30  551198·109985
 2015 12 01  661204.160034
 2015 12 02  151191·689941
 2015 12 03  531170.569946
 2015 12 04  481183.400024
 2015 12 07  71164.300049
 2015 12 08  331159.400024
 2015 12 09  971145·869995
 2015 12 10  421149·020020
 2015 12 11  111123·609985
 2015 12 14  941115.859985
 2015 12 15  91131.550049
 2015 12 16  11148.969971
 2015 12 17  701135.359985
 2015 12 18  231121·020020
 2015 12 21  461127.739990
 2015 12 22  121137.689941
 2015 12 23  51152.819946
 2015 12 24  701154·760010
 2015 12 28  901148.209961
 2015 12 29  891160.520020
 2015 12 30  601149·640015
 2015 12 31  101135.890015
 2016 01 04 471108·619995
 2016 01 05 691110·439941
 2016 01 06 21094.369995
 2016 01 07 451064·569946
 2016 01 08 491046·199951
 2016 01 11 151041·900024
 2016 01 12 281044.699951
 2016 01 13 01010·190002
 2016 01 14 521025.670044
 2016 01 15 151007·719971
 2016 01 19 55994·869995
 2016 01 20 24999·309998
 2016 01 21 39997·340027
 2016 01 22 821020·659973
 2016 01 25 28997·369995
 2016 01 26 931017·969971
 2016 01 27 161002.750000
 2016 01 28 541003.270020
 2016 01 29 161035·380005
 2016 02 01 81032·390015
 2016 02 02 141008.840027
 2016 02 03 941010·299988
 2016 02 04 131014.789978
 2016 02 05 94985.619995
 2016 02 08 90969·340027
 2016 02 09 89963·900024
 2016 02 10 39963.479980
 2016 02 11 2953.719971
 2016 02 12 26971·989990
 2016 02 16 53995.799988
 2016 02 17 371011·130005
 2016 02 18 61004·710022
 2016 02 19 291010.010010
 2016 02 22 231021.739990
 2016 02 23 771012.150024
 2016 02 24 81022.080017
 2016 02 25 291031.579956
 2016 02 26 621037.180054
 2016 02 29 531033.900024
 2016 03 01 321054·489990
 2016 03 02 851065.670044
 2016 03 03 581076·050049
 2016 03 04 831081.930054
 2016 03 07 291094.150024
 2016 03 08 771067·880005
 2016 03 09 251072·770020
 2016 03 10 131063.989990
 2016 03 11 741087.560059
 2016 03 14 111084·250000
 2016 03 15 991066·670044
 2016 03 16 111074.510010
 2016 03 17 681091·250000
 2016 03 18 211101.670044
 2016 03 21 451098·579956
 2016 03 22 711097.339966
 2016 03 23 371075.699951
 2016 03 24 611079·540039
 2016 03 28 491080.229980
 2016 03 29 121109.079956
 2016 03 30 301110·439941
 2016 03 31 151114·030029
 2016 04 01 241117.680054
 2016 04 04 801108.540039
 2016 04 05 221095.849976
 2016 04 06 881108·810059
 2016 04 07 91092·790039
 2016 04 08 421097.310059
 2016 04 11 151094·339966
 2016 04 12 121105.709961
 2016 04 13 671129·930054
 2016 04 14 921128·589966
 2016 04 15 341130·920044
 2016 04 18 451139·280029
 2016 04 19 851140.229980
 2016 04 20 511142·290039
 2016 04 21 291135.770020
 2016 04 22 661146·689941
 2016 04 25 761138·099976
 2016 04 26 621150.729980
 2016 04 27 761154·150024
 2016 04 28 841140.400024
 2016 04 29 781130·849976
 2016 05 02 951140.920044
 2016 05 03 741121.760010
 2016 05 04 301113·130005
 2016 05 05 541107·949951
 2016 05 06 431114·719971
 2016 05 09 501118·250000
 2016 05 10 601128.829956
 2016 05 11 911114.739990
 2016 05 12 251108.599976
 2016 05 13 531102.439941
 2016 05 16 561116.209961
 2016 05 17 41097.680054
 2016 05 18 861102·949951
 2016 05 19 591094.780029
 2016 05 20 241112.280029
 2016 05 23 291111·369995
 2016 05 24 951135.310059
 2016 05 25 691141·020020
 2016 05 26 971139·750000
 2016 05 27 301150·449951
 2016 05 31 471154·790039
 2016 06 01 81163.040039
 2016 06 02 311170·579956
 2016 06 03 941164.130005
 2016 06 06 591176·869995
 2016 06 07 261179.969971
 2016 06 08 81188·949951
 2016 06 09 341181.199951
 2016 06 10 761163.930054
 2016 06 13 981150·699951
 2016 06 14 341147·819946
 2016 06 15 891149·300049
 2016 06 16 681148·189941
 2016 06 17 261144·699951
 2016 06 20 401157.699951
 2016 06 21 211153·869995
 2016 06 22 291148·969971
 2016 06 23 331172.219971
 2016 06 24 851127.540039
 2016 06 27 171089·650024
 2016 06 28 771107·300049
 2016 06 29 721131·619995
 2016 06 30 481151.920044
 2016 07 01 921156·770020
 2016 07 05 581139·449951
 2016 07 06 171147·329956
 2016 07 07 371149.760010
 2016 07 08 821177·359985
 2016 07 11 391190.030029
 2016 07 12 681205.890015
 2016 07 13 841201.160034
 2016 07 14 511202.170044
 2016 07 15 151205·310059
 2016 07 18 521207.910034
 2016 07 19 451200·449951
 2016 07 20 871209.739990
 2016 07 21 61203.859985
 2016 07 22 181212.890015
 2016 07 25 11209.819946
 2016 07 26 21216.859985
 2016 07 27 551218.930054
 2016 07 28 411217.329956
 2016 07 29 601219·939941
 2016 08 01 341219.119995
 2016 08 02 321202.349976
 2016 08 03 231212·729980
 2016 08 04 531213·760010
 2016 08 05 461231.300049
 2016 08 08 301230·420044
 2016 08 09 881231·739990
 2016 08 10 371223.270020
 2016 08 11 271229.119995
 2016 08 12 691229.819946
 2016 08 15 871241.859985
 2016 08 16 931231·130005
 2016 08 17 881227·680054
 2016 08 18 931236·849976
 2016 08 19 951236·770020
 2016 08 22 271239·739990
 2016 08 23 691248·579956
 2016 08 24 721237.250000
 2016 08 25 131240·000000
 2016 08 26 731238.030029
 2016 08 29 311244·939941
 2016 08 30 981246.030029
 2016 08 31 671239·910034
 2016 09 01 851239.800049
 2016 09 02 631251·829956
 2016 09 06 921253·369995
 2016 09 07 51261.010010
 2016 09 08 471258·359985
 2016 09 09 771219·209961
 2016 09 12 981235·869995
 2016 09 13 51212·319946
 2016 09 14 641211.589966
 2016 09 15 121227·020020
 2016 09 16 841224.780029
 2016 09 19 661232·530029
 2016 09 20 681228·329956
 2016 09 21 301245.040039
 2016 09 22 451263·439941
 2016 09 23 131254.619995
 2016 09 26 161240·939941
 2016 09 27 191246·380005
 2016 09 28 01255·670044
 2016 09 29 981237·750000
 2016 09 30 891251·650024
 2016 10 03 931245·780029
 2016 10 04 931239.780029
 2016 10 05 941248·369995
 2016 10 06 941246·239990
 2016 10 07 881236.560059
 2016 10 10 941250.760010
 2016 10 11 41227·619995
 2016 10 12 631227·229980
 2016 10 13 691215.750000
 2016 10 14 961212.410034
 2016 10 17 521210.140015
 2016 10 18 531217·300049
 2016 10 19 221222·640015
 2016 10 20 181219.790039
 2016 10 21 891218.099976
 2016 10 24 441226.449951
 2016 10 25 601216·099976
 2016 10 26 51204.750000
 2016 10 27 891189.949951
 2016 10 28 441187·609985
 2016 10 31 231191.390015
 2016 11 01 261177·939941
 2016 11 02 541162·520020
 2016 11 03 851156·890015
 2016 11 04 721163·439941
 2016 11 07 751192·250000
 2016 11 08 91195.140015
 2016 11 09 221232·160034
 2016 11 10 951251·609985
 2016 11 11 711282·380005
 2016 11 14 41298.599976
 2016 11 15 371302.140015
 2016 11 16 51302.199951
 2016 11 17 581309·479980
 2016 11 18 141315.640015
 2016 11 21 381322.229980
 2016 11 22 411334·339966
 2016 11 23 51342·089966
 2016 11 25 411347.199951
 2016 11 28 561329·829956
 2016 11 29 641328.219971
 2016 11 30 81322.339966
 2016 12 01 81313·800049
 2016 12 02 471314.250000
 2016 12 05 641337·790039
 2016 12 06 831352.670044
 2016 12 07 681364·510010
 2016 12 08 941386.369995
 2016 12 09 521388.069946
 2016 12 12 771373.140015
 2016 12 13 941373·530029
 2016 12 14 21356.020020
 2016 12 15 671366.410034
 2016 12 16 571364.400024
 2016 12 19 891371·680054
 2016 12 20 31383·959961
 2016 12 21 721375·189941
 2016 12 22 191362.660034
 2016 12 23 761371.510010
 2016 12 27 551377.709961
 2016 12 28 541360.829956
 2016 12 29 811363.180000
 2016 12 30 61357·130000
 2017 01 03  381365·490000
 2017 01 04  261387.950000
 2017 01 05  871371.940000
 2017 01 06  551367·280000
 2017 01 09  591357·490000
 2017 01 10  271370·900000
 2017 01 11  71373·300000
 2017 01 12  231361·070000
 2017 01 13  511372·050000
 2017 01 17  191352·320000
 2017 01 18  341358.560000
 2017 01 19  351345.740000
 2017 01 20  691351·850000
 2017 01 23  891347·840000
 2017 01 24  881369·210000
 2017 01 25  431382·440000
 2017 01 26  951375.600000
 2017 01 27  521370·700000
 2017 01 30  131352.330000
 2017 01 31  201361·820000
 2017 02 01  361361·230000
 2017 02 02  451357·430000
 2017 02 03  781377·840000
 2017 02 06  691366.660000
 2017 02 07  241361.060000
 2017 02 08  301358.740000
 2017 02 09  781378·530000
 2017 02 10  131388·840000
 2017 02 13  151392·380000
 2017 02 14  961396·650000
 2017 02 15  301404.210000
 2017 02 16  31399·130000
 2017 02 17  901399·860000
 2017 02 21  551410.340000
 2017 02 22  801403.860000
 2017 02 23  161394·620000
 2017 02 24  571394·520000
 2017 02 27  461407·970000
 2017 02 28  971386.680000
 2017 03 01  511413·640000
 2017 03 02  471395·670000
 2017 03 03  311394.130000
 2017 03 06  751384·250000
 2017 03 07  331374.880000
 2017 03 08  171366·040000
 2017 03 09  981360.120000
 2017 03 10  321365·260000
 2017 03 13  131370.280000
 2017 03 14  481362.380000
 2017 03 15  601382·830000
 2017 03 16  141386·030000
 2017 03 17  671391.520000
 2017 03 20  471384·100000
 2017 03 21  551346.550000
 2017 03 22  891345.600000
 2017 03 23  941353·430000
 2017 03 24  461354.640000
 2017 03 27  461357.320000
 2017 03 28  511367.260000
 2017 03 29  211371.640000
 2017 03 30  11382.350000
 2017 03 31  211385·920000
 2017 04 03  191369·670000
 2017 04 04  971368·180000
 2017 04 05  941352·140000
 2017 04 06  921364.430000
 2017 04 07  381364.560000
 2017 04 10  981367·090000
 2017 04 11  321376.950000
 2017 04 12  981359.200000
 2017 04 13  771345.240000
 2017 04 17  241361.180000
 2017 04 18  461361·890000
 2017 04 19  11367·130000
 2017 04 20  301384·150000
 2017 04 21  11379·850000
 2017 04 24  921397.940000
 2017 04 25  901411.080000
 2017 04 26  161419·430000
 2017 04 27  791417·130000
 2017 04 28  541400.430000
 2017 05 01  771407.360000
 2017 05 02  791399.360000
 2017 05 03  341390·920000
 2017 05 04  361388.850000
 2017 05 05  991397·000000
 2017 05 08  881391·640000
 2017 05 09  661391.860000
 2017 05 10  711399.590000
 2017 05 11  211390·200000
 2017 05 12  381382·770000
 2017 05 15  991393.920000
 2017 05 16  151394·680000
 2017 05 17  301355.890000
 2017 05 18  481361.080000
 2017 05 19  861367·330000
 2017 05 22  511377·140000
 2017 05 23  381380·980000
 2017 05 24  611382·510000
 2017 05 25  01383.390000
 2017 05 26  841382.240000
 2017 05 30  841371·190000
 2017 05 31  471370·210000
 2017 06 01  431396·060000
 2017 06 02  461405·390000
 2017 06 05  301396·450000
 2017 06 06  01394·900000
 2017 06 07  401396·670000
 2017 06 08  951415.610000
 2017 06 09  651421.710000
 2017 06 12  391419·210000
 2017 06 13  411425.980000
 2017 06 14  111417·570000
 2017 06 15  11410·080000
 2017 06 16  91406·730000
 2017 06 19  221418.080000
 2017 06 20  11402.970000
 2017 06 21  771399·250000
 2017 06 22  781404.540000
 2017 06 23  831414.780000
 2017 06 26  971416·640000
 2017 06 27  541403·520000
 2017 06 28  401425·270000
 2017 06 29  491416.200000
 2017 06 30  561415.360000
 2017 07 03  211426·680000
 2017 07 05  151420·150000
 2017 07 06  711400·810000
 2017 07 07  591415·840000
 2017 07 10  921408·470000
 2017 07 11  471413.050000
 2017 07 12  241424·320000
 2017 07 13  131425·660000
 2017 07 14  31428.820000
 2017 07 17  61431·600000
 2017 07 18  81427.610000
 2017 07 19  491441.770000
 2017 07 20  171442.350000
 2017 07 21  841435.840000
 2017 07 24  501438·050000
 2017 07 25  241450.390000
 2017 07 26  231442·280000
 2017 07 27  21433.620000
 2017 07 28  991429.260000
 2017 07 31  201425.140000
 2017 08 01  341428.330000
 2017 08 02  31412·900000
 2017 08 03  311405·230000
 2017 08 04  431412·320000
 2017 08 07  871414·170000
 2017 08 08  561410·150000
 2017 08 09  461396.950000
 2017 08 10  261372·540000
 2017 08 11  451374·230000
 2017 08 14  561394.310000
 2017 08 15  691383·240000
 2017 08 16  241383.530000
 2017 08 17  961358.940000
 2017 08 18  231357·790000
 2017 08 21  511356·900000
 2017 08 22  191371.540000
 2017 08 23  531369·740000
 2017 08 24  991373.880000
 2017 08 25  681377·450000
 2017 08 28  181382·230000
 2017 08 29  551383.680000
 2017 08 30  541391.320000
 2017 08 31  191405·280000
 2017 09 01  531413·570000
 2017 09 05  621399.660000
 2017 09 06  831402·200000
 2017 09 07  301398.670000
 2017 09 08  801399.430000
 2017 09 11  651414.830000
 2017 09 12  41423.460000
 2017 09 13  521426.890000
 2017 09 14  811425.020000
 2017 09 15  751431·710000
 2017 09 18  611441.080000
 2017 09 19  601440·400000
 2017 09 20  621445.420000
 2017 09 21  301444.180000
 2017 09 22  241450·780000
 2017 09 25  541451.960000
 2017 09 26  561456·860000
 2017 09 27  941484·810000
 2017 09 28  871488·790000
 2017 09 29  601490.860000
 2017 10 02  181509·470000
 2017 10 03  541511.970000
 2017 10 04  691507·760000
 2017 10 05  271512.090000
 2017 10 06  311510·220000
 2017 10 09  231503.560000
 2017 10 10  151508.010000
 2017 10 11  331506.920000
 2017 10 12  11505·160000
 2017 10 13  401502·660000
 2017 10 16  921502·680000
 2017 10 17  751497·500000
 2017 10 18  591505·140000
 2017 10 19  661502.040000
 2017 10 20  961509·250000
 2017 10 23  821497.490000
 2017 10 24  631500·420000
 2017 10 25  901493.480000
 2017 10 26  451497.460000
 2017 10 27  11508.320000
 2017 10 30  941490.900000
 2017 10 31  241502.530000
 2017 11 01  841492.780000
 2017 11 02  101496.550000
 2017 11 03  591494·910000
 2017 11 06  71497·960000
 2017 11 07  821479.090000
 2017 11 08  81481·730000
 2017 11 09  881475.020000
 2017 11 10  21475.270000
 2017 11 13  331475·070000
 2017 11 14  211471·260000
 2017 11 15  401464·090000
 2017 11 16  961486·880000
 2017 11 17  561492·820000
 2017 11 20  991503·400000
 2017 11 21  951518·890000
 2017 11 22  21516.760000
 2017 11 24  951519.160000
 2017 11 27  181513.310000
 2017 12 14  611525.050000
 2017 12 15  581530.420000
 2017 12 18  191548.920000
 2017 12 19  781536·750000
 2017 12 20  681540.080000
 2017 12 21  271547.110000
 2017 12 22  231542.930000
 2017 12 26  31544·230000
 2017 12 27  731543·940000
 2017 12 28  971548.930000
 2017 12 29  261535.510000
 2018 01 02 461550·010000
 2018 01 03 591552.580000
 2018 01 04 811555·720000
 2018 01 05 711560.010000
 2018 01 08 811561.810000
 2018 01 09 321560.100000
 2018 01 10 171559·800000
 2018 01 11 291586·790000
 2018 01 12 81591·970000
 2018 01 16 231572·970000
 2018 01 17 671586·660000
 2018 01 18 921576·730000
 2018 01 19 531597.630000
 2018 01 22 891605·170000
 2018 01 23 201610.710000
 2018 01 24 811601·770000
 2018 01 25 671601·670000
 2018 01 26 111608·060000
 2018 01 29 881598·110000
 2018 01 30 391582·820000
 2018 01 31 241574.980000
 2018 02 01 971579.870000
 2018 02 02 101547·270000
 2018 02 05 361491·090000
 2018 02 06 251507.170000
 2018 02 07 781507.970000
 2018 02 08 471463.790000
 2018 02 09 651477·840000
 2018 02 12 961490.980000
 2018 02 13 101494.950000
 2018 02 14 891522·100000
 2018 02 15 461537.200000
 2018 02 16 871543.550000
 2018 02 20 761529.990000
 2018 02 21 471531.840000
 2018 02 22 231529·990000
 2018 02 23 721549.190000
 2018 02 26 821559.330000
 2018 02 27 601536·470000
 2018 02 28 651512·450000
 2018 03 01 541507·390000
 2018 03 02 591533.170000
 2018 03 05 911546.050000
 2018 03 06 671562.200000
 2018 03 07 561574.530000
 2018 03 08 641571.970000
 2018 03 09 281597.140000
 2018 03 12 461601·060059
 2018 03 13 301592·050049
 2018 03 14 791584·310059
 2018 03 15 831576.620000
 2018 03 16 481586·050049
 2018 03 19 511570.560059
 2018 03 20 111570·410034
 2018 03 21 941579·300049
 2018 03 22 421543.869995
 2018 03 23 191510·079956
 2018 03 26 901543.719970
 2018 03 27 251513.569946
 2018 03 28 221513·030029
 2018 03 29 591529·430054
 2018 04 02 741492·530029
 2018 04 03 631512·150024
 2018 04 04 61531·660034
 2018 04 05 231542·930054
 2018 04 06 451513·300049
 2018 04 09 211514·459961
 2018 04 10 401543·430054
 2018 04 11 851546·800049
 2018 04 12 91557.329956
 2018 04 13 371549·510010
 2018 04 16 911563.030029
 2018 04 17 451579.800049
 2018 04 18 971583·560059
 2018 04 19 731573·819946
 2018 04 20 551564.119995
 2018 04 23 301562·119995
 2018 04 24 671553.280029
 2018 04 25 191550.469971
 2018 04 26 511557·890015
 2018 04 27 891556·239990
 2018 05 01 991550·329956
 2018 05 02 861554.910034
 2018 05 03 221546.560059
 2018 05 04 981565.599976
 2018 05 07 11578.949951
 2018 05 08 121586·390015
 2018 05 09 381596·050049
 2018 05 10 581603.161499
 2018 05 11 41606·790039
 2018 05 14 611600.339966
 2018 05 15 931600·339966
 2018 05 16 931616.369995
 2018 05 17 651625.290039
 2018 05 18 201626·628784
 2018 05 21 51637.439941
 2018 05 22 551625·239990
 2018 05 23 661627.609985
 2018 05 24 31628.219971
 2018 05 25 201626.927856
 2018 05 29 171623·650024
 2018 05 30 131647.989990
 2018 05 31 461633.609985
 2018 06 01 71647.979980
 2018 06 04 821653.369995
 2018 06 05 371664·630005
 2018 06 06 141675·949951
 2018 06 07 581667.770020
 2018 06 08 741672·489990
 2018 06 11 961674·680054
 2018 06 12 931682·300049
 2018 06 13 951676.540040
 2018 06 14 441684·719971
 2018 06 15 711683.910034
 2018 06 18 971692·459961
 2018 06 19 601693·449951
 2018 06 20 671706·989990
 2018 06 21 681688·949951
 2018 06 22 631685·579956
 2018 06 25 231657.510010
 2018 06 26 431668·530029
 2018 06 27 201640.449951
 2018 06 28 561645·020020
 2018 06 29 781643.069946
 2018 07 02 981655·089966
 2018 07 03 831660·420044
 2018 07 05 611679.479980
 2018 07 06 441694·050049
 2018 07 09 821704·599976
 2018 07 10 391695·619995
 2018 07 11 931683.660034
 2018 07 12 661690·280030
 2018 07 13 711687.079956
 2018 07 16 941678.540039
 2018 07 17 891687·260010
 2018 07 18 121691.869995
 2018 07 19 651701.310059
 2018 07 20 791696·810060
 2018 07 23 121698·410034
 2018 07 24 761680.199951
 2018 07 25 891685·199951
 2018 07 26 521695.359985
 2018 07 27 501663.339966
 2018 07 30 781653.130005
 2018 07 31 941670·800049
 2018 08 01 951669·260010
 2018 08 02 161682.099976
 2018 08 03 621673·369995
 2018 08 06 561684·310059
 2018 08 07 131688.300049
 2018 08 08 481686·880005
 2018 08 09 981690·890015
 2018 08 10 731686·800049
 2018 08 13 381675.319946
 2018 08 14 81692.579956
 2018 08 15 781670·670040
 2018 08 16 731685·750000
 2018 08 17 281692.949951
 2018 08 20 851698·689941
 2018 08 21 221718·050049
 2018 08 22 51722·540039
 2018 08 23 641717·050049
 2018 08 24 911725·670044
 2018 08 27 751728.410034
 2018 08 28 451728.420044
 2018 08 29 511734·750000
 2018 08 30 651732·349976
 2018 08 31 61740·750000
 2018 09 04 931733.380005
 2018 09 05 231727.650024
 2018 09 06 691714·469971
 2018 09 07 81713·180050
 2018 09 10 751717.469971
 2018 09 11 361718·400000
 2018 09 12 911715.700000
 2018 09 13 11714.320000
 2018 09 14 401721·719971
 2018 09 17 701703.550000
 2018 09 18 441710·970000
 2018 09 19 291702.930000
 2018 09 20 651720·180000
 2018 09 21 341712.320000
 2018 09 24 651705.320000
 2018 09 25 621708·810000
 2018 09 26 501691·610000
 2018 09 27 581690·530000
 2018 09 28 191696·570000
 2018 10 01 921672·990000
 2018 10 02 191656·040000
 2018 10 03 01671.290000
 2018 10 04 921646.910000
 2018 10 05 401632.110000
 2018 10 08 241629.520000
 2018 10 09 401621·870000
 2018 10 10 981575.410000
 2018 10 11 491545.380000
 2018 10 12 401546.680000
 2018 10 15 861553·090000
 2018 10 16 741596·840000
 2018 10 17 901589·600000
 2018 10 18 671560·750000
 2018 10 19 691542.040000
 2018 10 22 841539.500000
 2018 10 23 551526·590000
 2018 10 24 311468.700000
 2018 10 25 461500.400000
 2018 10 26 141483·820000
 2018 10 29 641477.310000
 2018 10 30 821506.640000
 2018 10 31 981511.410000
 2018 11 01 791544.980000
 2018 11 02 611547.980000
 2018 11 05 961547·510000
 2018 11 06 321556·100000
 2018 11 07 161582.160000
 2018 11 08 151578.210000
 2018 11 09 721549·490000
 2018 11 12 801518·790000
 2018 11 13 881514·800000
 2018 11 14 211502.510000
 2018 11 15 361524·120000
 2018 11 16 991527.530000
 2018 11 19 821496·540000
 2018 11 20 971469.010000
 2018 11 21 391488.280000
 2018 11 23 691488.680000
 2018 11 26 131505.960000
 2018 11 27 881492.860000
 2018 11 28 561530.380000
 2018 11 29 981525.390000
 2018 11 30 171533.270000
 2018 12 03 631548·960000
 2018 12 04 871480.750000
 2018 12 06 171477.410000
 2018 12 07 571448.090000
 2018 12 10 161443.100000
 2018 12 11 581440·130000
 2018 12 12 831455·320000
 2018 12 13 211432.700000
 2018 12 14 651410.810000
 2018 12 17 201378.140000
 2018 12 18 781377.180000
 2018 12 19 231349·230000
 2018 12 20 561326.000000
 2018 12 21 471292·090000
 2018 12 24 81266·920000
 2018 12 26 01329.810000
 2018 12 27 581331·820000
 2018 12 28 391337.920000
 2018 12 31 41348·560000
 2019 01 02  151355.910000
 2019 01 03  641330·830000
 2019 01 04  241380·750000
 2019 01 07  241405.370000
 2019 01 08  561426.550000
 2019 01 09  941438·810000
 2019 01 10  491445·430000
 2019 01 11  501447.380000
 2019 01 14  361432·810000
 2019 01 15  911445·220000
 2019 01 16  921454.700000
 2019 01 17  871467.250000
 2019 01 18  921482·500000
 2019 01 22  251457·450000
 2019 01 23  531454·260000
 2019 01 24  671464·410000
 2019 01 25  881482.850000
 2019 01 28  911473.540000


 2019 01 29  561471·450000
 2019 01 30  471486·940000
 2019 01 31  111499·420000
 2019 02 01  71502.050000
 2019 02 04  531517.540000
 2019 02 05  91520·230000
 2019 02 06  751518.020000
 2019 02 07  171505.630000
 2019 02 08  181506.390000
 2019 02 11  601518·980000
 2019 02 12  171538·230000
 2019 02 13  901542·940000
 2019 02 14  531545·110000
 2019 02 15  301569.250000
 2019 02 19  11574.470000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     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