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  18168·970001
 1987 09 11  47170·539993
 1987 09 14  27170·429993
 1987 09 15  86169·199997
 1987 09 16  76168·919998
 1987 09 17  51168.820007
 1987 09 18  67168.750000
 1987 09 21  9167·399994
 1987 09 22  45167·559998
 1987 09 23  98168.649994
 1987 09 24  52168.720001
 1987 09 25  75168·850006
 1987 09 28  74169·520004
 1987 09 29  68169.059998
 1987 09 30  94170.809998
 1987 10 01  27171.399994
 1987 10 02  39172·080002
 1987 10 05  69172.539993
 1987 10 06  31170.210007
 1987 10 07  35168.869995
 1987 10 08  40167.059998
 1987 10 09  32166·119995
 1987 10 12  27163·860001
 1987 10 13  92164·139999
 1987 10 14  2161·789993
 1987 10 15  14159·660004
 1987 10 16  69152.740005
 1987 10 19  19133.600006
 1987 10 20  77121.389999
 1987 10 21  96130.649994
 1987 10 22  70124·570000
 1987 10 23  58121.589996
 1987 10 26  39110.330002
 1987 10 27  86108·510002
 1987 10 28  69106·080002
 1987 10 29  80110·800003
 1987 10 30  89118·260002
 1987 11 02  14120·209999
 1987 11 03  27117.720001
 1987 11 04  79117.199997
 1987 11 05  52118·940002
 1987 11 06  37119·330002
 1987 11 09  33117.620003
 1987 11 10  73115.559998
 1987 11 11  79116·260002
 1987 11 12  38118·349998
 1987 11 13  99118.309998
 1987 11 16  6118·269997
 1987 11 17  45116.300003
 1987 11 18  22116.690002
 1987 11 19  64115·110001
 1987 11 20  48114·449997
 1987 11 23  50114·470001
 1987 11 24  21115·580002
 1987 11 25  91115.970001
 1987 11 27  94115·610001
 1987 11 30  20111.699997
 1987 12 01  92111·269997
 1987 12 02  67111·110001
 1987 12 03  61108.940002
 1987 12 04  5106·500000
 1987 12 07  17106·430000
 1987 12 08  5107.239998
 1987 12 09  95108.889999
 1987 12 10  81108.620003
 1987 12 11  2109.320000
 1987 12 14  43112·070000
 1987 12 15  64114.360001
 1987 12 16  47116.820000
 1987 12 17  78116.940002
 1987 12 18  44119.459999
 1987 12 21  62119.919998
 1987 12 22  30119·309998
 1987 12 23  4120.800003
 1987 12 24  97121·589996
 1987 12 28  10119·000000
 1987 12 29  80118·300003
 1987 12 30  59119·500000
 1987 12 31  13120·419998
 1988 01 04 50123·500000
 1988 01 05 72126.129997
 1988 01 06 51127.000000
 1988 01 07 30128.029999
 1988 01 08 52123.839996
 1988 01 11 6122.519997
 1988 01 12 11121·230003
 1988 01 13 13121·300003
 1988 01 14 10121.779999
 1988 01 15 8123·669998
 1988 01 18 97124·050003
 1988 01 19 47124·440002
 1988 01 20 43121.760002
 1988 01 21 29121.629997
 1988 01 22 89122·790001
 1988 01 25 48123·680000
 1988 01 26 96123.250000
 1988 01 27 43123·370003
 1988 01 28 94124·309998
 1988 01 29 51125.239998
 1988 02 01 37125.720001
 1988 02 02 51125·940002
 1988 02 03 45125.379997
 1988 02 04 20125.510002
 1988 02 05 61125·769997
 1988 02 08 79125.260002
 1988 02 09 97125·519997
 1988 02 10 44127.160004
 1988 02 11 86128.029999
 1988 02 12 77129.210007
 1988 02 16 32129·899994
 1988 02 17 34130·220001
 1988 02 18 58130·570007
 1988 02 19 20131·229996
 1988 02 22 57132.369995
 1988 02 23 30132.520004
 1988 02 24 44133·419998
 1988 02 25 8134.009995
 1988 02 26 4134·169998
 1988 02 29 93136·100006
 1988 03 01 40136·259995
 1988 03 02 68137.360001
 1988 03 03 29137.750000
 1988 03 04 11138·059998
 1988 03 07 64139.059998
 1988 03 08 49140·360001
 1988 03 09 13141·639999
 1988 03 10 98140.509995
 1988 03 11 61140·589996
 1988 03 14 26140·839996
 1988 03 15 64140.940002
 1988 03 16 92141·910004
 1988 03 17 99142·690002
 1988 03 18 1142.720001
 1988 03 21 13141.960007
 1988 03 22 55142·350006
 1988 03 23 73143.070007
 1988 03 24 99141·429993
 1988 03 25 17140.380005
 1988 03 28 75139.210007
 1988 03 29 2140.360001
 1988 03 30 69140.029999
 1988 03 31 57142.149994
 1988 04 04 65140.399994
 1988 04 05 30140·720001
 1988 04 06 88142·110001
 1988 04 07 40142.880005
 1988 04 08 62144.100006
 1988 04 11 27144.690002
 1988 04 12 56145·320007
 1988 04 13 98145·199997
 1988 04 14 31141.669998
 1988 04 15 85141.119995
 1988 04 18 97142·089996
 1988 04 19 87142·550003
 1988 04 20 59141.699997
 1988 04 21 25141·259995
 1988 04 22 64141.699997
 1988 04 25 89142·250000
 1988 04 26 58143·119995
 1988 04 27 91143·649994
 1988 04 28 30144·070007
 1988 04 29 11145·009995
 1988 05 02 66144·729996
 1988 05 03 51145.320007
 1988 05 04 97145·220001
 1988 05 05 84144.779999
 1988 05 06 47144·639999
 1988 05 09 1143.710007
 1988 05 10 89143·339996
 1988 05 11 64140.970001
 1988 05 12 88141·289993
 1988 05 13 58142.169998
 1988 05 16 57142·179993
 1988 05 17 34141.750000
 1988 05 18 3139.919998
 1988 05 19 67139.600006
 1988 05 20 77140·149994
 1988 05 23 1139·199997
 1988 05 24 28139.460007
 1988 05 25 98139·789993
 1988 05 26 49140.279999
 1988 05 27 95140·089996
 1988 05 31 28141.369995
 1988 06 01 45142.869995
 1988 06 02 98142.800003
 1988 06 03 73143.500000
 1988 06 06 89144·179993
 1988 06 07 25144.210007
 1988 06 08 75145·729996
 1988 06 09 17146·550003
 1988 06 10 25147.089996
 1988 06 13 85147.320007
 1988 06 14 54147·889999
 1988 06 15 35148·130005
 1988 06 16 74147·369995
 1988 06 17 93147.149994
 1988 06 20 38147·240005
 1988 06 21 56147.610001
 1988 06 22 98148.630005
 1988 06 23 42148·949997
 1988 06 24 50149·229996
 1988 06 27 38148·740005
 1988 06 28 85149.490005
 1988 06 29 53149.559998
 1988 06 30 41151.300003
 1988 07 01 64151·029999
 1988 07 05 49151·279999
 1988 07 06 69151·009995
 1988 07 07 87151.149994
 1988 07 08 38151·160004
 1988 07 11 27151·110001
 1988 07 12 59150·729996
 1988 07 13 88150.679993
 1988 07 14 93151.149994
 1988 07 15 82151·419998
 1988 07 18 18151.419998
 1988 07 19 69150.690002
 1988 07 20 86151·100006
 1988 07 21 2150·360001
 1988 07 22 65149·520004
 1988 07 25 81149.440002
 1988 07 26 98149.610001
 1988 07 27 0148.770004
 1988 07 28 44148·960007
 1988 07 29 0149·889999
 1988 08 01 35150.500000
 1988 08 02 14150.630005
 1988 08 03 23150·669998
 1988 08 04 25150·649994
 1988 08 05 30150.309998
 1988 08 08 7150.110001
 1988 08 09 98148.929993
 1988 08 10 81146.860001
 1988 08 11 40146·679993
 1988 08 12 65146·949997
 1988 08 15 87145·360001
 1988 08 16 21145.570007
 1988 08 17 45145·380005
 1988 08 18 4145·500000
 1988 08 19 35145·679993
 1988 08 22 18144.259995
 1988 08 23 52144.000000
 1988 08 24 59144·949997
 1988 08 25 10144.240005
 1988 08 26 73144·449997
 1988 08 29 93144·889999
 1988 08 30 95145·139999
 1988 08 31 7145·740005
 1988 09 01 11144.559998
 1988 09 02 25145.479996
 1988 09 06 99145·729996
 1988 09 07 44146.070007
 1988 09 08 84146.649994
 1988 09 09 30147·229996
 1988 09 12 84147·250000
 1988 09 13 67147.380005
 1988 09 14 66147.820007
 1988 09 15 13147.740005
 1988 09 16 88148·029999
 1988 09 19 44147.850006
 1988 09 20 57147.949997
 1988 09 21 7147·830002
 1988 09 22 74147·619995
 1988 09 23 69147·830002
 1988 09 26 84147·130005
 1988 09 27 68146·779999
 1988 09 28 29146·990005
 1988 09 29 61148.000000
 1988 09 30 96149·089996
 1988 10 03 78147.800003
 1988 10 04 67147·770004
 1988 10 05 65148·080002
 1988 10 06 69148·250000
 1988 10 07 43148.600006
 1988 10 10 25148·610001
 1988 10 11 50148.500000
 1988 10 12 3147.949997
 1988 10 13 95147·970001
 1988 10 14 66148.199997
 1988 10 17 9148.149994
 1988 10 18 24148.710007
 1988 10 19 92148.610001
 1988 10 20 79149.149994
 1988 10 21 63148·949997
 1988 10 24 82148.660004
 1988 10 25 14148.449997
 1988 10 26 76148.139999
 1988 10 27 55146.669998
 1988 10 28 52147.169998
 1988 10 31 67147.250000
 1988 11 01 95147·210007
 1988 11 02 53146·970001
 1988 11 03 35147.130005
 1988 11 04 85146·250000
 1988 11 07 99144·759995
 1988 11 08 54145.270004
 1988 11 09 57144·800003
 1988 11 10 23145·009995
 1988 11 11 75143.669998
 1988 11 14 75142.910004
 1988 11 15 67143.000000
 1988 11 16 62141.309998
 1988 11 17 38140·710007
 1988 11 18 60140.860001
 1988 11 21 41139·949997
 1988 11 22 11139.869995
 1988 11 23 24140·410004
 1988 11 25 79140·139999
 1988 11 28 79140·089996
 1988 11 29 0140.649994
 1988 11 30 96142.009995
 1988 12 01 27142.559998
 1988 12 02 7142.770004
 1988 12 05 85143.449997
 1988 12 06 42143·929993
 1988 12 07 21144.009995
 1988 12 08 76143·750000
 1988 12 09 49143.860001
 1988 12 12 76143.449997
 1988 12 13 7143·169998
 1988 12 14 59143.179993
 1988 12 15 99143.169998
 1988 12 16 35144·339996
 1988 12 19 53144.529999
 1988 12 20 59144·479996
 1988 12 21 65144.199997
 1988 12 22 82144·509995
 1988 12 23 53144.880005
 1988 12 27 0144·669998
 1988 12 28 5144·899994
 1988 12 29 5145·699997
 1988 12 30 27147.369995
 1989 01 03  33146.789993
 1989 01 04  99148·389999
 1989 01 05  17148·750000
 1989 01 06  19149·830002
 1989 01 09  33149·600006
 1989 01 10  56149·229996
 1989 01 11  55149.270004
 1989 01 12  98149·809998
 1989 01 13  1149·929993
 1989 01 16  6149·949997
 1989 01 17  83149.699997
 1989 01 18  58150·830002
 1989 01 19  61151·289993
 1989 01 20  6151.399994
 1989 01 23  89150·949997
 1989 01 24  19151.440002
 1989 01 25  65151·779999
 1989 01 26  37152.520004
 1989 01 27  85152·919998
 1989 01 30  23153·020004
 1989 01 31  87153.850006
 1989 02 01  7154.380005
 1989 02 02  9154·940002
 1989 02 03  41155·690002
 1989 02 06  29155·580002
 1989 02 07  47156·839996
 1989 02 08  24157·000000
 1989 02 09  67156.559998
 1989 02 10  15155·070007
 1989 02 13  14154.699997
 1989 02 14  18154·979996
 1989 02 15  20155.559998
 1989 02 16  96156·289993
 1989 02 17  88157·070007
 1989 02 21  4156.770004
 1989 02 22  43155.389999
 1989 02 23  47155·410004
 1989 02 24  78154.250000
 1989 02 27  20153·960007
 1989 02 28  7154.559998
 1989 03 01  68154·669998
 1989 03 02  14155.679993
 1989 03 03  29156.320007
 1989 03 06  4157.240005
 1989 03 07  86157·529999
 1989 03 08  53157.899994
 1989 03 09  18157.800003
 1989 03 10  55157.750000
 1989 03 13  50157.979996
 1989 03 14  77157.729996
 1989 03 15  1158.330002
 1989 03 16  4159.259995
 1989 03 17  36156.710007
 1989 03 20  93155·300003
 1989 03 21  15156.160004
 1989 03 22  19156·029999
 1989 03 23  44156.009995
 1989 03 27  31155·880005
 1989 03 28  24156.570007
 1989 03 29  95156.800003
 1989 03 30  0156·759995
 1989 03 31  49157.899994
 1989 04 03  14158·289993
 1989 04 04  51157·970001
 1989 04 05  54158.520004
 1989 04 06  29158.399994
 1989 04 07  0159.270004
 1989 04 10  31159.460007
 1989 04 11  81160·330002
 1989 04 12  77161.210007
 1989 04 13  19160·529999
 1989 04 14  4161.630005
 1989 04 17  82161·449997
 1989 04 18  24162.289993
 1989 04 19  33162·460007
 1989 04 20  65162·589996
 1989 04 21  82163.309998
 1989 04 24  27163.289993
 1989 04 25  31163·279999
 1989 04 26  32163.600006
 1989 04 27  31164·279999
 1989 04 28  69164·679993
 1989 05 01  26164.300003
 1989 05 02  50164.550003
 1989 05 03  6164·779999
 1989 05 04  55165·169998
 1989 05 05  55165.720001
 1989 05 08  87165.229996
 1989 05 09  5165.309998
 1989 05 10  17165.639999
 1989 05 11  82166·050003
 1989 05 12  38167.119995
 1989 05 15  56167.320007
 1989 05 16  12167·250000
 1989 05 17  94168.270004
 1989 05 18  22168·990005
 1989 05 19  7169.639999
 1989 05 22  22169.520004
 1989 05 23  4169.059998
 1989 05 24  84169.479996
 1989 05 25  36170.119995
 1989 05 26  52171.009995
 1989 05 30  50170·580002
 1989 05 31  92171.529999
 1989 06 01  41172.399994
 1989 06 02  36173.410004
 1989 06 05  95172.369995
 1989 06 06  40172.169998
 1989 06 07  48172·940002
 1989 06 08  29173.229996
 1989 06 09  27173·369995
 1989 06 12  48173·320007
 1989 06 13  8172·619995
 1989 06 14  13172.380005
 1989 06 15  59171.029999
 1989 06 16  59171.449997
 1989 06 19  96171.050003
 1989 06 20  94170·690002
 1989 06 21  28170.250000
 1989 06 22  44170·619995
 1989 06 23  12171.440002
 1989 06 26  5171·160004
 1989 06 27  98171.789993
 1989 06 28  95170·809998
 1989 06 29  82168.070007
 1989 06 30  2167.419998
 1989 07 03  56167.600006
 1989 07 05  33167.949997
 1989 07 06  57168·639999
 1989 07 07  67170·160004
 1989 07 10  16170·740005
 1989 07 11  1171·179993
 1989 07 12  11171·929993
 1989 07 13  5172·279999
 1989 07 14  15172·470001
 1989 07 17  68172.990005
 1989 07 18  45172.860001
 1989 07 19  50174.089996
 1989 07 20  16173·880005
 1989 07 21  29173·910004
 1989 07 24  85172·910004
 1989 07 25  57172·789993
 1989 07 26  6173·399994
 1989 07 27  3174·229996
 1989 07 28  80174.119995
 1989 07 31  8174·500000
 1989 08 01  0174·220001
 1989 08 02  34174.380005
 1989 08 03  6175·360001
 1989 08 04  10175·380005
 1989 08 07  34176.589996
 1989 08 08  90176·660004
 1989 08 09  65176·729996
 1989 08 10  95177·059998
 1989 08 11  73176·559998
 1989 08 14  67175·690002
 1989 08 15  80175·820007
 1989 08 16  19175.869995
 1989 08 17  2175.649994
 1989 08 18  83175.940002
 1989 08 21  2174·639999
 1989 08 22  63174·479996
 1989 08 23  36175·669998
 1989 08 24  83177.009995
 1989 08 25  7177.100006
 1989 08 28  35177.089996
 1989 08 29  13176.850006
 1989 08 30  35177.440002
 1989 08 31  95178.199997
 1989 09 01  66178·710007
 1989 09 05  94178.820007
 1989 09 06  33178.130005
 1989 09 07  92178.429993
 1989 09 08  12179.160004
 1989 09 11  69178·289993
 1989 09 12  98178.869995
 1989 09 13  48178·809998
 1989 09 14  56177.559998
 1989 09 15  49176·690002
 1989 09 18  72176·380005
 1989 09 19  38176.350006
 1989 09 20  4176·190002
 1989 09 21  74176·419998
 1989 09 22  26176.800003
 1989 09 25  63175.990005
 1989 09 26  87176.550003
 1989 09 27  5176.229996
 1989 09 28  53177·369995
 1989 09 29  48178.210007
 1989 10 02  62178·830002
 1989 10 03  31179.369995
 1989 10 04  73179·389999
 1989 10 05  43179·919998
 1989 10 06  12180·449997
 1989 10 09  65180·779999
 1989 10 10  29180.270004
 1989 10 11  24179·710007
 1989 10 12  42179.529999
 1989 10 13  44172.839996
 1989 10 16  90170.279999
 1989 10 17  91170·000000
 1989 10 18  84170·970001
 1989 10 19  31173·360001
 1989 10 20  52173.259995
 1989 10 23  71172.100006
 1989 10 24  94169·770004
 1989 10 25  14170·229996
 1989 10 26  32168·809998
 1989 10 27  12166·979996
 1989 10 30  56166.320007
 1989 10 31  7167·470001
 1989 11 01  76167·820007
 1989 11 02  90167·250000
 1989 11 03  74167.389999
 1989 11 06  47165.770004
 1989 11 07  52165.789993
 1989 11 08  7167·199997
 1989 11 09  81167.070007
 1989 11 10  96167·630005
 1989 11 13  54167.520004
 1989 11 14  86167·279999
 1989 11 15  33167·660004
 1989 11 16  43167·580002
 1989 11 17  2168·259995
 1989 11 20  79167.289993
 1989 11 21  12166.619995
 1989 11 22  1167·179993
 1989 11 24  39167.899994
 1989 11 27  62168·199997
 1989 11 28  25168·479996
 1989 11 29  8168.059998
 1989 11 30  35168.169998
 1989 12 01  33168·509995
 1989 12 04  3168·589996
 1989 12 05  26168.429993
 1989 12 06  84168.869995
 1989 12 07  20168·589996
 1989 12 08  4168.770004
 1989 12 11  43168·020004
 1989 12 12  6168.050003
 1989 12 13  71168.360001
 1989 12 14  7167·259995
 1989 12 15  73166.479996
 1989 12 18  43163.940002
 1989 12 19  63162.820007
 1989 12 20  21163.020004
 1989 12 21  52163·940002
 1989 12 22  66165·190002
 1989 12 26  96165.410004
 1989 12 27  77166.020004
 1989 12 28  45166·270004
 1989 12 29  69168·309998
 1990 01 02 96169·949997
 1990 01 03 31170.789993
 1990 01 04 39170·089996
 1990 01 05 70169·649994
 1990 01 08 12169·550003
 1990 01 09 65169·300003
 1990 01 10 46167·940002
 1990 01 11 14168.009995
 1990 01 12 20164.369995
 1990 01 15 86162·929993
 1990 01 16 5163.300003
 1990 01 17 70163.509995
 1990 01 18 21162·759995
 1990 01 19 25163.570007
 1990 01 22 79161.130005
 1990 01 23 32160·410004
 1990 01 24 39158.160004
 1990 01 25 40157·990005
 1990 01 26 55156·610001
 1990 01 29 19154.940002
 1990 01 30 26152·619995
 1990 01 31 11153·270004
 1990 02 01 47154.360001
 1990 02 02 76156.000000
 1990 02 05 57156·889999
 1990 02 06 45156·899994
 1990 02 07 91158·250000
 1990 02 08 71158·589996
 1990 02 09 31159.130005
 1990 02 12 74158.500000
 1990 02 13 52158·190002
 1990 02 14 98158·220001
 1990 02 15 76159.199997
 1990 02 16 55159.300003
 1990 02 20 17157·860001
 1990 02 21 78157·050003
 1990 02 22 40157.800003
 1990 02 23 69156.639999
 1990 02 26 99156.350006
 1990 02 27 53156·839996
 1990 02 28 99157.720001
 1990 03 01 23158.039993
 1990 03 02 36159·190002
 1990 03 05 94159.289993
 1990 03 06 54160·399994
 1990 03 07 49160·899994
 1990 03 08 90162·070007
 1990 03 09 93162·080002
 1990 03 12 30162.229996
 1990 03 13 3162·059998
 1990 03 14 50162.779999
 1990 03 15 72163.259995
 1990 03 16 77164·210007
 1990 03 19 66164.380005
 1990 03 20 29164.240005
 1990 03 21 72164·240005
 1990 03 22 71162.740005
 1990 03 23 46163.619995
 1990 03 26 64163.820007
 1990 03 27 64164·070007
 1990 03 28 12163.800003
 1990 03 29 74163.410004
 1990 03 30 18163·630005
 1990 04 02 42162·339996
 1990 04 03 26163.399994
 1990 04 04 7162.839996
 1990 04 05 79162.779999
 1990 04 06 25162.380005
 1990 04 09 63161·460007
 1990 04 10 26161.910004
 1990 04 11 61162.169998
 1990 04 12 57162.580002
 1990 04 16 98162.520004
 1990 04 17 38162·240005
 1990 04 18 0161.399994
 1990 04 19 7160·820007
 1990 04 20 33160.059998
 1990 04 23 75158.479996
 1990 04 24 60158.360001
 1990 04 25 70158·619995
 1990 04 26 91158.729996
 1990 04 27 93157.820007
 1990 04 30 29158.089996
 1990 05 01 64158.490005
 1990 05 02 23159.130005
 1990 05 03 73159·720001
 1990 05 04 19160.389999
 1990 05 07 33160.729996
 1990 05 08 6160.690002
 1990 05 09 24161·080002
 1990 05 10 69161·669998
 1990 05 11 47163·119995
 1990 05 14 39163·839996
 1990 05 15 76163.660004
 1990 05 16 42163.860001
 1990 05 17 1164.809998
 1990 05 18 48165.440002
 1990 05 21 85166·649994
 1990 05 22 24167·220001
 1990 05 23 12167·800003
 1990 05 24 83167.940002
 1990 05 25 34167·289993
 1990 05 29 30168·199997
 1990 05 30 25168.669998
 1990 05 31 19168.910004
 1990 06 01 29169.699997
 1990 06 04 97170.619995
 1990 06 05 10170·229996
 1990 06 06 57169·910004
 1990 06 07 2169.800003
 1990 06 08 88168·929993
 1990 06 11 60169.089996
 1990 06 12 23170·029999
 1990 06 13 9170.869995
 1990 06 14 90170.630005
 1990 06 15 95170.899994
 1990 06 18 66168.720001
 1990 06 19 33168·380005
 1990 06 20 18168.119995
 1990 06 21 59168·440002
 1990 06 22 62168.009995
 1990 06 25 79167.130005
 1990 06 26 8166.889999
 1990 06 27 20167·240005
 1990 06 28 11168·410004
 1990 06 29 79169·119995
 1990 07 02 23169.000000
 1990 07 03 74168.940002
 1990 07 05 40168.020004
 1990 07 06 91168·199997
 1990 07 09 52168·110001
 1990 07 10 38167.690002
 1990 07 11 98168·660004
 1990 07 12 94169.429993
 1990 07 13 8170·039993
 1990 07 16 58169.970001
 1990 07 17 60168.889999
 1990 07 18 98167·860001
 1990 07 19 27167.020004
 1990 07 20 2166.820007
 1990 07 23 27162.869995
 1990 07 24 32163.240005
 1990 07 25 74163·690002
 1990 07 26 65164·080002
 1990 07 27 25163.169998
 1990 07 30 53161.949997
 1990 07 31 35161.509995
 1990 08 01 66160.759995
 1990 08 02 4158.580002
 1990 08 03 44154·350006
 1990 08 06 25149.009995
 1990 08 07 49149·199997
 1990 08 08 38151·119995
 1990 08 09 11152.539993
 1990 08 10 80150.839996
 1990 08 13 82150·119995
 1990 08 14 30151.139999
 1990 08 15 85151.300003
 1990 08 16 64148·470001
 1990 08 17 61145.639999
 1990 08 20 3144·160004
 1990 08 21 23140.779999
 1990 08 22 64139·000000
 1990 08 23 4132·919998
 1990 08 24 8134.220001
 1990 08 27 7138.669998
 1990 08 28 94139.570007
 1990 08 29 55140·050003
 1990 08 30 22139·320007
 1990 08 31 43139·509995
 1990 09 04 91139.110001
 1990 09 05 84140.020004
 1990 09 06 43139.339996
 1990 09 07 63140.110001
 1990 09 10 18140.330002
 1990 09 11 85139·779999
 1990 09 12 98139·889999
 1990 09 13 24138·710007
 1990 09 14 63137.889999
 1990 09 17 76137.470001
 1990 09 18 37136·899994
 1990 09 19 7136·770004
 1990 09 20 40134.710007
 1990 09 21 3133.740005
 1990 09 24 35130·369995
 1990 09 25 20130·520004
 1990 09 26 85128.649994
 1990 09 27 34126·180000
 1990 09 28 93126.699997
 1990 10 01 92128.419998
 1990 10 02 62129·059998
 1990 10 03 63128·059998
 1990 10 04 36127·720001
 1990 10 05 82126·839996
 1990 10 08 58126.910004
 1990 10 09 9124·339996
 1990 10 10 15122.779999
 1990 10 11 71120·019997
 1990 10 12 88120·379997
 1990 10 15 17120.440002
 1990 10 16 4119.320000
 1990 10 17 65119·480003
 1990 10 18 87120·959999
 1990 10 19 55122·120003
 1990 10 22 5121.599998
 1990 10 23 97122·279999
 1990 10 24 20122.250000
 1990 10 25 19122.389999
 1990 10 26 42120.860001
 1990 10 29 22119·690002
 1990 10 30 74118·820000
 1990 10 31 26118·830002
 1990 11 01 66118·910004
 1990 11 02 23120·360001
 1990 11 05 63121.290001
 1990 11 06 22121.300003
 1990 11 07 53120·349998
 1990 11 08 5120·160004
 1990 11 09 23121·300003
 1990 11 12 75123·230003
 1990 11 13 3123·650002
 1990 11 14 2124·739998
 1990 11 15 18124.309998
 1990 11 16 79124.250000
 1990 11 19 41124.730003
 1990 11 20 68124.129997
 1990 11 21 36124.029999
 1990 11 23 54124.260002
 1990 11 26 17123.989998
 1990 11 27 87125.239998
 1990 11 28 90125·989998
 1990 11 29 43126·099998
 1990 11 30 7127·510002
 1990 12 03 65128·149994
 1990 12 04 17128·729996
 1990 12 05 16130·699997
 1990 12 06 12131.130005
 1990 12 07 32130·949997
 1990 12 10 81130·699997
 1990 12 11 67129·869995
 1990 12 12 57130·570007
 1990 12 13 47130.949997
 1990 12 14 69130.169998
 1990 12 17 16129.119995
 1990 12 18 92129·949997
 1990 12 19 90130.580002
 1990 12 20 94130·720001
 1990 12 21 5130·850006
 1990 12 24 92130·460007
 1990 12 26 68130·830002
 1990 12 27 95130.619995
 1990 12 28 5130·460007
 1990 12 31 58132·199997
 1991 01 02  13131·649994
 1991 01 03  33130.350006
 1991 01 04  10130.210007
 1991 01 07  16128·199997
 1991 01 08  82127·570000
 1991 01 09  97126.709999
 1991 01 10  38127·559998
 1991 01 11  15127·620003
 1991 01 14  55125·389999
 1991 01 15  0125.250000
 1991 01 16  33126·800003
 1991 01 17  31130.250000
 1991 01 18  41129·839996
 1991 01 21  80130·339996
 1991 01 22  66131.080002
 1991 01 23  65132·630005
 1991 01 24  70135·039993
 1991 01 25  0136·490005
 1991 01 28  30137·800003
 1991 01 29  42139·220001
 1991 01 30  98142.029999
 1991 01 31  47144·169998
 1991 02 01  44145·500000
 1991 02 04  12148.160004
 1991 02 05  9150·199997
 1991 02 06  34152·289993
 1991 02 07  53151·080002
 1991 02 08  51151·720001
 1991 02 11  8154.169998
 1991 02 12  99154.210007
 1991 02 13  25155·880005
 1991 02 14  59155·320007
 1991 02 15  27156·830002
 1991 02 19  6156·759995
 1991 02 20  55155.440002
 1991 02 21  61156.360001
 1991 02 22  22157.410004
 1991 02 25  42158·440002
 1991 02 26  61157.130005
 1991 02 27  8158·440002
 1991 02 28  75160·000000
 1991 03 01  19161·259995
 1991 03 04  88163·490005
 1991 03 05  76166.779999
 1991 03 06  94167·029999
 1991 03 07  77167·660004
 1991 03 08  6167·960007
 1991 03 11  64166.449997
 1991 03 12  9164.869995
 1991 03 13  77166·080002
 1991 03 14  8166·229996
 1991 03 15  98165.360001
 1991 03 18  77165·369995
 1991 03 19  7164.089996
 1991 03 20  13165·509995
 1991 03 21  29165.779999
 1991 03 22  80165.800003
 1991 03 25  82166·720001
 1991 03 26  65168·639999
 1991 03 27  31169.820007
 1991 03 28  24171.009995
 1991 04 01  37170.309998
 1991 04 02  34172.610001
 1991 04 03  6173.750000
 1991 04 04  42174.520004
 1991 04 05  37173·889999
 1991 04 08  14174·029999
 1991 04 09  78173.119995
 1991 04 10  89173.130005
 1991 04 11  69174.789993
 1991 04 12  24175.779999
 1991 04 15  98175.740005
 1991 04 16  48177·309998
 1991 04 17  46178.710007
 1991 04 18  8177.580002
 1991 04 19  41176·419998
 1991 04 22  24173·690002
 1991 04 23  6174.050003
 1991 04 24  35175.000000
 1991 04 25  8174·600006
 1991 04 26  50173.820007
 1991 04 29  12172·059998
 1991 04 30  99170.610001
 1991 05 01  25172.199997
 1991 05 02  83173·639999
 1991 05 03  51173.960007
 1991 05 06  20173.779999
 1991 05 07  41173.960007
 1991 05 08  3174.610001
 1991 05 09  38175.789993
 1991 05 10  42174.270004
 1991 05 13  32174.369995
 1991 05 14  18172·600006
 1991 05 15  8169·470001
 1991 05 16  33170.720001
 1991 05 17  98170.610001
 1991 05 20  59170·360001
 1991 05 21  26171·440002
 1991 05 22  88171·800003
 1991 05 23  65172·410004
 1991 05 24  83173·220001
 1991 05 28  80174.320007
 1991 05 29  26175·169998
 1991 05 30  83176·820007
 1991 05 31  72178.339996
 1991 06 03  81178·520004
 1991 06 04  92178·539993
 1991 06 05  27178·509995
 1991 06 06  31178·399994
 1991 06 07  69177·149994
 1991 06 10  54176·570007
 1991 06 11  99176.630005
 1991 06 12  93174·660004
 1991 06 13  5174.710007
 1991 06 14  6175·600006
 1991 06 17  22175·259995
 1991 06 18  15174.679993
 1991 06 19  79172.929993
 1991 06 20  67172.520004
 1991 06 21  49172·449997
 1991 06 24  78169.270004
 1991 06 25  2168.279999
 1991 06 26  83167.630005
 1991 06 27  53168.220001
 1991 06 28  88167·610001
 1991 07 01  13168·470001
 1991 07 02  21168.220001
 1991 07 03  36167.050003
 1991 07 05  78167·009995
 1991 07 08  74167·460007
 1991 07 09  77168·130005
 1991 07 10  23169·039993
 1991 07 11  4169·039993
 1991 07 12  73170.050003
 1991 07 15  68171·080002
 1991 07 16  63171·139999
 1991 07 17  47171.309998
 1991 07 18  24172.270004
 1991 07 19  40172·869995
 1991 07 22  34172.429993
 1991 07 23  15171·240005
 1991 07 24  65170·179993
 1991 07 25  61170.570007
 1991 07 26  34170.649994
 1991 07 29  39170.660004
 1991 07 30  57171·539993
 1991 07 31  26172·759995
 1991 08 01  90172·750000
 1991 08 02  75173·050003
 1991 08 05  89172.490005
 1991 08 06  54172·910004
 1991 08 07  52173·070007
 1991 08 08  5173·210007
 1991 08 09  74173·320007
 1991 08 12  89173.550003
 1991 08 13  95174.440002
 1991 08 14  36174.869995
 1991 08 15  50174·720001
 1991 08 16  99174·089996
 1991 08 19  20169·169998
 1991 08 20  99170.729996
 1991 08 21  79174.960007
 1991 08 22  80175.539993
 1991 08 23  51176·210007
 1991 08 26  52176·580002
 1991 08 27  51176·740005
 1991 08 28  50178·199997
 1991 08 29  40178.539993
 1991 08 30  75179·110001
 1991 09 03  76177·979996
 1991 09 04  53177·339996
 1991 09 05  61177·350006
 1991 09 06  76177.449997
 1991 09 09  94177·470001
 1991 09 10  59175·710007
 1991 09 11  16176.089996
 1991 09 12  86177·039993
 1991 09 13  67176.740005
 1991 09 16  62176·419998
 1991 09 17  29176.240005
 1991 09 18  61176·910004
 1991 09 19  83178·229996
 1991 09 20  80179.339996
 1991 09 23  51178·800003
 1991 09 24  84179·039993
 1991 09 25  55178·960007
 1991 09 26  59179·130005
 1991 09 27  58178.679993
 1991 09 30  60180·160004
 1991 10 01  21180·080002
 1991 10 02  66179.789993
 1991 10 03  49178·220001
 1991 10 04  23178.000000
 1991 10 07  43176·669998
 1991 10 08  97177·080002
 1991 10 09  50176·270004
 1991 10 10  27176.429993
 1991 10 11  11176.970001
 1991 10 14  70178·479996
 1991 10 15  12180·589996
 1991 10 16  55182·839996
 1991 10 17  36182.830002
 1991 10 18  30183·419998
 1991 10 21  9182·979996
 1991 10 22  14183·000000
 1991 10 23  56182·960007
 1991 10 24  46180.860001
 1991 10 25  43179.940002
 1991 10 28  35180.740005
 1991 10 29  35181.899994
 1991 10 30  11183·350006
 1991 10 31  39185.000000
 1991 11 01  75184·619995
 1991 11 04  60183·860001
 1991 11 05  46183·960007
 1991 11 06  46184·339996
 1991 11 07  15185.800003
 1991 11 08  44186.300003
 1991 11 11  93186.789993
 1991 11 12  41188·020004
 1991 11 13  62188·039993
 1991 11 14  25187·820007
 1991 11 15  23181.720001
 1991 11 18  24181·660004
 1991 11 19  48177.550003
 1991 11 20  66178.139999
 1991 11 21  29178·750000
 1991 11 22  20177·369995
 1991 11 25  29176.119995
 1991 11 26  54175.580002
 1991 11 27  31175.520004
 1991 11 29  80176·369995
 1991 12 02  87176·649994
 1991 12 03  4177·399994
 1991 12 04  72177.820007
 1991 12 05  78177.229996
 1991 12 06  29177·539993
 1991 12 09  52176.699997
 1991 12 10  22175·779999
 1991 12 11  16174·699997
 1991 12 12  86175·789993
 1991 12 13  61177.500000
 1991 12 16  75178.550003
 1991 12 17  19177·660004
 1991 12 18  15177·369995
 1991 12 19  20176.199997
 1991 12 20  50176·070007
 1991 12 23  37177·899994
 1991 12 24  97179.550003
 1991 12 26  41182.350006
 1991 12 27  92184.229996
 1991 12 30  45187·839996
 1991 12 31  40189.940002
 1992 01 02 62188.750000
 1992 01 03 69192·089996
 1992 01 06 45194·330002
 1992 01 07 75195·770004
 1992 01 08 46198·080002
 1992 01 09 75200·570007
 1992 01 10 61199.309998
 1992 01 13 58199·860001
 1992 01 14 81202·350006
 1992 01 15 30204·300003
 1992 01 16 43204.389999
 1992 01 17 71205·059998
 1992 01 20 80204.300003
 1992 01 21 78200·940002
 1992 01 22 68203.710007
 1992 01 23 21204.660004
 1992 01 24 80205.419998
 1992 01 27 88205.059998
 1992 01 28 35204.979996
 1992 01 29 39203·869995
 1992 01 30 45204.869995
 1992 01 31 54205.160004
 1992 02 03 70205.869995
 1992 02 04 82207·820007
 1992 02 05 63209·339996
 1992 02 06 95210·259995
 1992 02 07 23210·080002
 1992 02 10 32210·529999
 1992 02 11 46210·710007
 1992 02 12 55212·610001
 1992 02 13 70211.539993
 1992 02 14 95211.559998
 1992 02 18 32210·080002
 1992 02 19 4208.360001
 1992 02 20 11210.889999
 1992 02 21 4210·399994
 1992 02 24 84208.889999
 1992 02 25 36207.580002
 1992 02 26 72210·199997
 1992 02 27 14211.009995
 1992 02 28 91211.149994
 1992 03 02 69211.789993
 1992 03 03 2212·089996
 1992 03 04 7211·270004
 1992 03 05 64208·690002
 1992 03 06 49207·240005
 1992 03 09 78206.860001
 1992 03 10 89208.199997
 1992 03 11 42206.869995
 1992 03 12 43205.979996
 1992 03 13 99206·759995
 1992 03 16 94206·089996
 1992 03 17 88207.220001
 1992 03 18 47208·160004
 1992 03 19 92208.470001
 1992 03 20 77208.350006
 1992 03 23 89207·770004
 1992 03 24 79206·910004
 1992 03 25 5206.919998
 1992 03 26 19206·240005
 1992 03 27 59203.839996
 1992 03 30 83202·949997
 1992 03 31 16203·699997
 1992 04 01 28202·380005
 1992 04 02 36200·490005
 1992 04 03 29199·039993
 1992 04 06 24199·580002
 1992 04 07 35195·990005
 1992 04 08 81193·050003
 1992 04 09 11196.229996
 1992 04 10 54197.119995
 1992 04 13 96197·059998
 1992 04 14 84198·910004
 1992 04 15 48199·679993
 1992 04 16 57198·419998
 1992 04 20 94195.169998
 1992 04 21 57194·710007
 1992 04 22 84195·000000
 1992 04 23 9194.710007
 1992 04 24 35194.559998
 1992 04 27 37193.179993
 1992 04 28 88191·619995
 1992 04 29 9193·570007
 1992 04 30 51196.259995
 1992 05 01 89196·550003
 1992 05 04 54197.759995
 1992 05 05 84198·479996
 1992 05 06 98199.139999
 1992 05 07 99198.949997
 1992 05 08 2198·910004
 1992 05 11 83199.669998
 1992 05 12 58199.220001
 1992 05 13 81199·080002
 1992 05 14 75197·570007
 1992 05 15 82196.929993
 1992 05 18 37197.190002
 1992 05 19 72197·210007
 1992 05 20 44197.419998
 1992 05 21 82197.289993
 1992 05 22 68198.089996
 1992 05 26 36196·669998
 1992 05 27 1196.839996
 1992 05 28 7197·429993
 1992 05 29 6198.520004
 1992 06 01 60199.380005
 1992 06 02 66199.940002
 1992 06 03 8199.970001
 1992 06 04 34199·820007
 1992 06 05 57199.139999
 1992 06 08 83198.600006
 1992 06 09 61196.490005
 1992 06 10 58195.029999
 1992 06 11 66194·039993
 1992 06 12 22194·440002
 1992 06 15 65193·899994
 1992 06 16 10192.830002
 1992 06 17 48189·300003
 1992 06 18 76187.600006
 1992 06 19 47188·270004
 1992 06 22 46186·470001
 1992 06 23 92186·949997
 1992 06 24 65186.369995
 1992 06 25 57185·940002
 1992 06 26 48186.009995
 1992 06 29 11187.130005
 1992 06 30 32188·580002
 1992 07 01 69189·589996
 1992 07 02 23188·330002
 1992 07 06 42187·770004
 1992 07 07 48186·559998
 1992 07 08 85185·809998
 1992 07 09 2187.669998
 1992 07 10 49188.850006
 1992 07 13 5189·520004
 1992 07 14 30190.839996
 1992 07 15 43191·139999
 1992 07 16 20191.240005
 1992 07 17 23190·419998
 1992 07 20 54189.029999
 1992 07 21 25189.770004
 1992 07 22 66188·910004
 1992 07 23 47189·250000
 1992 07 24 33189·600006
 1992 07 27 58189.729996
 1992 07 28 27191.490005
 1992 07 29 46192.990005
 1992 07 30 67193·830002
 1992 07 31 71194·740005
 1992 08 03 65195·350006
 1992 08 04 12195·399994
 1992 08 05 81194·479996
 1992 08 06 21193.419998
 1992 08 07 68193.429993
 1992 08 10 67192·729996
 1992 08 11 26192.570007
 1992 08 12 91192·389999
 1992 08 13 49192.110001
 1992 08 14 53192.619995
 1992 08 17 77192·809998
 1992 08 18 86192.559998
 1992 08 19 45191.539993
 1992 08 20 41190.940002
 1992 08 21 35190·009995
 1992 08 24 39187.479996
 1992 08 25 20186·630005
 1992 08 26 23187.289993
 1992 08 27 24188.360001
 1992 08 28 6188·820007
 1992 08 31 62188.789993
 1992 09 01 20189·229996
 1992 09 02 96190.699997
 1992 09 03 69191·470001
 1992 09 04 83191·320007
 1992 09 08 76190.190002
 1992 09 09 26190·610001
 1992 09 10 34192·110001
 1992 09 11 22192.789993
 1992 09 14 59194.720001
 1992 09 15 14193·199997
 1992 09 16 33192.750000
 1992 09 17 40193·059998
 1992 09 18 63193.570007
 1992 09 21 85193·410004
 1992 09 22 23192·360001
 1992 09 23 27192.229996
 1992 09 24 9192.919998
 1992 09 25 91190.899994
 1992 09 28 85190·500000
 1992 09 29 95190·720001
 1992 09 30 39192·910004
 1992 10 01 5191·350006
 1992 10 02 26189.490005
 1992 10 05 82186.500000
 1992 10 06 24187·820007
 1992 10 07 30187·979996
 1992 10 08 78189·259995
 1992 10 09 50188.210007
 1992 10 12 56189.130005
 1992 10 13 89190·029999
 1992 10 14 97190.360001
 1992 10 15 88189.130005
 1992 10 16 57191.600006
 1992 10 19 34193·619995
 1992 10 20 64194·419998
 1992 10 21 9195.539993
 1992 10 22 69195.240005
 1992 10 23 40195·880005
 1992 10 26 88196·649994
 1992 10 27 50196.539993
 1992 10 28 61197.800003
 1992 10 29 7198.259995
 1992 10 30 98198.910004
 1992 11 02 74199.899994
 1992 11 03 28199.630005
 1992 11 04 60199·550003
 1992 11 05 52200.770004
 1992 11 06 70201·559998
 1992 11 09 90203.169998
 1992 11 10 51204·600006
 1992 11 11 32206.910004
 1992 11 12 49206·759995
 1992 11 13 89207.429993
 1992 11 16 54207·289993
 1992 11 17 43206·130005
 1992 11 18 51207·830002
 1992 11 19 96208.679993
 1992 11 20 70209.770004
 1992 11 23 19209·729996
 1992 11 24 38210.800003
 1992 11 25 4211.929993
 1992 11 27 25212·500000
 1992 11 30 14213.809998
 1992 12 01 97213.800003
 1992 12 02 33214·210007
 1992 12 03 67214.779999
 1992 12 04 12215.910004
 1992 12 07 42217.419998
 1992 12 08 26217·759995
 1992 12 09 74216·889999
 1992 12 10 18215.449997
 1992 12 11 11215.250000
 1992 12 14 53214.929993
 1992 12 15 45213·710007
 1992 12 16 65212.720001
 1992 12 17 66214.210007
 1992 12 18 8215.550003
 1992 12 21 6214.990005
 1992 12 22 8214.800003
 1992 12 23 95215.259995
 1992 12 24 10216·259995
 1992 12 28 7215·889999
 1992 12 29 30216.850006
 1992 12 30 12218.419998
 1992 12 31 4221.009995
 1993 01 04  24219·759995
 1993 01 05  37220.080002
 1993 01 06  54221.619995
 1993 01 07  58221.119995
 1993 01 08  57220·119995
 1993 01 11  61221·160004
 1993 01 12  84220·419998
 1993 01 13  66221·490005
 1993 01 14  31223·789993
 1993 01 15  59225.240005
 1993 01 18  89225·229996
 1993 01 19  48225.500000
 1993 01 20  96225·960007
 1993 01 21  11226.550003
 1993 01 22  84227·529999
 1993 01 25  48229·350006
 1993 01 26  29230·550003
 1993 01 27  26227·979996
 1993 01 28  5227.190002
 1993 01 29  34228·100006
 1993 02 01  30229·029999
 1993 02 02  33229·699997
 1993 02 03  16231·960007
 1993 02 04  2232·360001
 1993 02 05  23230·490005
 1993 02 08  91230·419998
 1993 02 09  4228.630005
 1993 02 10  70228·679993
 1993 02 11  59229·740005
 1993 02 12  81228.710007
 1993 02 16  83221·199997
 1993 02 17  83218·550003
 1993 02 18  15219.839996
 1993 02 19  8220·910004
 1993 02 22  90218.100006
 1993 02 23  9217·550003
 1993 02 24  89219.610001
 1993 02 25  6220.759995
 1993 02 26  88222·410004
 1993 03 01  42222·429993
 1993 03 02  8224.110001
 1993 03 03  30225.710007
 1993 03 04  65225.610001
 1993 03 05  3226.220001
 1993 03 08  21227.949997
 1993 03 09  63228·699997
 1993 03 10  34229·910004
 1993 03 11  34230.399994
 1993 03 12  5229.529999
 1993 03 15  10230.800003
 1993 03 16  33230·190002
 1993 03 17  5228·750000
 1993 03 18  60228·929993
 1993 03 19  4227·839996
 1993 03 22  24225·869995
 1993 03 23  11225.339996
 1993 03 24  10224·929993
 1993 03 25  1226·449997
 1993 03 26  96226.940002
 1993 03 29  70227.130005
 1993 03 30  7227.679993
 1993 03 31  83229·210007
 1993 04 01  62228.660004
 1993 04 02  26224.740005
 1993 04 05  26224.039993
 1993 04 06  56222.550003
 1993 04 07  59222.960007
 1993 04 08  49222·830002
 1993 04 12  67223·880005
 1993 04 13  52225.320007
 1993 04 14  50225.259995
 1993 04 15  33224·600006
 1993 04 16  55224.429993
 1993 04 19  29223·419998
 1993 04 20  24222.619995
 1993 04 21  97223.369995
 1993 04 22  42223·619995
 1993 04 23  66222.690002
 1993 04 26  92219·479996
 1993 04 27  85219.529999
 1993 04 28  2220.429993
 1993 04 29  71221·330002
 1993 04 30  93222·679993
 1993 05 03  66223·660004
 1993 05 04  35226·169998
 1993 05 05  76227.729996
 1993 05 06  91227.949997
 1993 05 07  34227.970001
 1993 05 10  68228·149994
 1993 05 11  38228·800003
 1993 05 12  72228·899994
 1993 05 13  9227.539993
 1993 05 14  50227·479996
 1993 05 17  37227.419998
 1993 05 18  49227·919998
 1993 05 19  34229·309998
 1993 05 20  58230·300003
 1993 05 21  81229.929993
 1993 05 24  61229·889999
 1993 05 25  79230.490005
 1993 05 26  90232·139999
 1993 05 27  1232.660004
 1993 05 28  71232.190002
 1993 06 01  38233.089996
 1993 06 02  74233·880005
 1993 06 03  54234·320007
 1993 06 04  65233·389999
 1993 06 07  30231.600006
 1993 06 08  58229.369995
 1993 06 09  21229.789993
 1993 06 10  58229·100006
 1993 06 11  0229.559998
 1993 06 14  19229·820007
 1993 06 15  10230·460007
 1993 06 16  87230·119995
 1993 06 17  15229·960007
 1993 06 18  57229·020004
 1993 06 21  51228·320007
 1993 06 22  15228.089996
 1993 06 23  71227.720001
 1993 06 24  97228.330002
 1993 06 25  2229·529999
 1993 06 28  30231.289993
 1993 06 29  87231·720001
 1993 06 30  90233·350006
 1993 07 01  43234·130005
 1993 07 02  45234·229996
 1993 07 06  6233·919998
 1993 07 07  10233.190002
 1993 07 08  83234·130005
 1993 07 09  97234·970001
 1993 07 12  99235.889999
 1993 07 13  60236·350006
 1993 07 14  51237.839996
 1993 07 15  49237.539993
 1993 07 16  58236·160004
 1993 07 19  63234.860001
 1993 07 20  6234.979996
 1993 07 21  91234.910004
 1993 07 22  4233·759995
 1993 07 23  70234·309998
 1993 07 26  28235.619995
 1993 07 27  33235·149994
 1993 07 28  79235·990005
 1993 07 29  57236.520004
 1993 07 30  25236·460007
 1993 08 02  15237.160004
 1993 08 03  55237.789993
 1993 08 04  24238·520004
 1993 08 05  27238·220001
 1993 08 06  98238.720001
 1993 08 09  23239·229996
 1993 08 10  96239·630005
 1993 08 11  92239.960007
 1993 08 12  72239.490005
 1993 08 13  5239.699997
 1993 08 16  24240.179993
 1993 08 17  2241.250000
 1993 08 18  48242.820007
 1993 08 19  43242·589996
 1993 08 20  84242·949997
 1993 08 23  61242·949997
 1993 08 24  66244.160004
 1993 08 25  8244·369995
 1993 08 26  75243·800003
 1993 08 27  4244·080002
 1993 08 30  86244.820007
 1993 08 31  92246·169998
 1993 09 01  22247·110001
 1993 09 02  85248·070007
 1993 09 03  99248.669998
 1993 09 07  16246·119995
 1993 09 08  78243.000000
 1993 09 09  88244.619995
 1993 09 10  16246.559998
 1993 09 13  23246·440002
 1993 09 14  16244.460007
 1993 09 15  17245·320007
 1993 09 16  75245·679993
 1993 09 17  83245.949997
 1993 09 20  37245.839996
 1993 09 21  6243.669998
 1993 09 22  39246.479996
 1993 09 23  90247·940002
 1993 09 24  66248·740005
 1993 09 27  10249.990005
 1993 09 28  97250·690002
 1993 09 29  62251·509995
 1993 09 30  55252.949997
 1993 10 01  12253.000000
 1993 10 04  60253·539993
 1993 10 05  45253.070007
 1993 10 06  78254.339996
 1993 10 07  17254·059998
 1993 10 08  67253·960007
 1993 10 11  6255·029999
 1993 10 12  35256.500000
 1993 10 13  58257.890015
 1993 10 14  82259·029999
 1993 10 15  41259·980011
 1993 10 18  53259.570007
 1993 10 19  92255.949997
 1993 10 20  90255.020004
 1993 10 21  68255·210007
 1993 10 22  81255·789993
 1993 10 25  99255.520004
 1993 10 26  7254.820007
 1993 10 27  32255·960007
 1993 10 28  95256·880005
 1993 10 29  86259.179993
 1993 11 01  68259·500000
 1993 11 02  1260.170013
 1993 11 03  95257.109985
 1993 11 04  86253·110001
 1993 11 05  39253·110001
 1993 11 08  71254·570007
 1993 11 09  7255·779999
 1993 11 10  55256·980011
 1993 11 11  5257.529999
 1993 11 12  59257·940002
 1993 11 15  81256.470001
 1993 11 16  74255.419998
 1993 11 17  80253·729996
 1993 11 18  10252·000000
 1993 11 19  92250.990005
 1993 11 22  50246·850006
 1993 11 23  3248.119995
 1993 11 24  94249·820007
 1993 11 26  42250.149994
 1993 11 29  15250·139999
 1993 11 30  35250.410004
 1993 12 01  4252.610001
 1993 12 02  54252.910004
 1993 12 03  25253.860001
 1993 12 06  65253·979996
 1993 12 07  60254·029999
 1993 12 08  80254.369995
 1993 12 09  62253·399994
 1993 12 10  6252.809998
 1993 12 13  5252·229996
 1993 12 14  95249·889999
 1993 12 15  33249·839996
 1993 12 16  95250·580002
 1993 12 17  9252.250000
 1993 12 20  99251·919998
 1993 12 21  68250·500000
 1993 12 22  96250.380005
 1993 12 23  66251.320007
 1993 12 27  19252·429993
 1993 12 28  26253.740005
 1993 12 29  96256.010010
 1993 12 30  95256·190002
 1993 12 31  3258·589996
 1994 01 03 88256·529999
 1994 01 04 8256.970001
 1994 01 05 40258.019989
 1994 01 06 28258·329987
 1994 01 07 59259·190002
 1994 01 10 71259.750000
 1994 01 11 71259·630005
 1994 01 12 94260.230011
 1994 01 13 73260·640015
 1994 01 14 47261·269989
 1994 01 17 82261.890015
 1994 01 18 26262·399994
 1994 01 19 85262·600006
 1994 01 20 23263·369995
 1994 01 21 90263·799988
 1994 01 24 75262.890015
 1994 01 25 77262.049988
 1994 01 26 13262.839996
 1994 01 27 42263·660004
 1994 01 28 16265.029999
 1994 01 31 56266·519989
 1994 02 01 55266.500000
 1994 02 02 6267·619995
 1994 02 03 49267·570007
 1994 02 04 53261.670013
 1994 02 07 12261·679993
 1994 02 08 76263·390015
 1994 02 09 1265·220001
 1994 02 10 25264·140015
 1994 02 11 71262.890015
 1994 02 14 71263·190002
 1994 02 15 20264·529999
 1994 02 16 54265.959991
 1994 02 17 45264.880005
 1994 02 18 35264.049988
 1994 02 22 84265.049988
 1994 02 23 46264.920013
 1994 02 24 73262.209991
 1994 02 25 38263·000000
 1994 02 28 91265·529999
 1994 03 01 33264·339996
 1994 03 02 16262.799988
 1994 03 03 74263.149994
 1994 03 04 68264·709991
 1994 03 07 72266·690002
 1994 03 08 64266·559998
 1994 03 09 61266·440002
 1994 03 10 65265.420013
 1994 03 11 44265.489990
 1994 03 14 29266·190002
 1994 03 15 44266·859985
 1994 03 16 57269·109985
 1994 03 17 56269.790009
 1994 03 18 48271·079987
 1994 03 21 92268·989990
 1994 03 22 45269·559998
 1994 03 23 39270·200012
 1994 03 24 86267.070007
 1994 03 25 0266·450012
 1994 03 28 54262.510010
 1994 03 29 50257.040009
 1994 03 30 28252.449997
 1994 03 31 86251·059998
 1994 04 04 34247·039993
 1994 04 05 72253·960007
 1994 04 06 90254.529999
 1994 04 07 94255.949997
 1994 04 08 61254·679993
 1994 04 11 9254·740005
 1994 04 12 7252·729996
 1994 04 13 94249·619995
 1994 04 14 35250·080002
 1994 04 15 95250.149994
 1994 04 18 44248·399994
 1994 04 19 80245.619995
 1994 04 20 82242·139999
 1994 04 21 86245·320007
 1994 04 22 88246·550003
 1994 04 25 71249·320007
 1994 04 26 51250.949997
 1994 04 28 63251.309998
 1994 04 29 53252·550003
 1994 05 02 10254.039993
 1994 05 03 19254.500000
 1994 05 04 33254·460007
 1994 05 05 75254.100006
 1994 05 06 68251.649994
 1994 05 09 86248.300003
 1994 05 10 27248·539993
 1994 05 11 18245·610001
 1994 05 12 39246.289993
 1994 05 13 77245.600006
 1994 05 16 3244.160004
 1994 05 17 69243.949997
 1994 05 18 40246.789993
 1994 05 19 43248.649994
 1994 05 20 42248.279999
 1994 05 23 43247·779999
 1994 05 24 18248·360001
 1994 05 25 58248.240005
 1994 05 26 50248.940002
 1994 05 27 75249.460007
 1994 05 31 40249·279999
 1994 06 01 24250·080002
 1994 06 02 59251.990005
 1994 06 03 30252.100006
 1994 06 06 1252.740005
 1994 06 07 66251.669998
 1994 06 08 27249·919998
 1994 06 09 96249.240005
 1994 06 10 20250.580002
 1994 06 13 33250.350006
 1994 06 14 34251.130005
 1994 06 15 85251·259995
 1994 06 16 41251.729996
 1994 06 17 2250·389999
 1994 06 20 87247.080002
 1994 06 21 34244.110001
 1994 06 22 34245.279999
 1994 06 23 73242.500000
 1994 06 24 17239.389999
 1994 06 27 8240.289993
 1994 06 28 92238·960007
 1994 06 29 72240·179993
 1994 06 30 82240·289993
 1994 07 01 93241.119995
 1994 07 05 34240·729996
 1994 07 06 48240.679993
 1994 07 07 64241.720001
 1994 07 08 4241·919998
 1994 07 11 6241.660004
 1994 07 12 77242.130005
 1994 07 13 67243.619995
 1994 07 14 76245.759995
 1994 07 15 75245·619995
 1994 07 18 59245·589996
 1994 07 19 26245·259995
 1994 07 20 75243·649994
 1994 07 21 36243·910004
 1994 07 22 20243.330002
 1994 07 25 95243·350006
 1994 07 26 87242.970001
 1994 07 27 9242.029999
 1994 07 28 11241.750000
 1994 07 29 56244.059998
 1994 08 01 25245·059998
 1994 08 02 36245.660004
 1994 08 03 6245.759995
 1994 08 04 17244·809998
 1994 08 05 27244·190002
 1994 08 08 89244·610001
 1994 08 09 6244·949997
 1994 08 10 9246·440002
 1994 08 11 56246.289993
 1994 08 12 59247.110001
 1994 08 15 37247.820007
 1994 08 16 89248·169998
 1994 08 17 1249.309998
 1994 08 18 68249.210007
 1994 08 19 48249·690002
 1994 08 22 37249.740005
 1994 08 23 73251·490005
 1994 08 24 58252.660004
 1994 08 25 15253.160004
 1994 08 26 62254.589996
 1994 08 29 11255.160004
 1994 08 30 0256·140015
 1994 08 31 40257.320007
 1994 09 01 94256.059998
 1994 09 02 77256.190002
 1994 09 06 86255.800003
 1994 09 07 46256·809998
 1994 09 08 90258·149994
 1994 09 09 61256.760010
 1994 09 12 37255.869995
 1994 09 13 84256.959991
 1994 09 14 31257·549988
 1994 09 15 73259.779999
 1994 09 16 96259.790009
 1994 09 19 30259·029999
 1994 09 20 25256.500000
 1994 09 21 53254·419998
 1994 09 22 33254.380005
 1994 09 23 84253·649994
 1994 09 26 3253·220001
 1994 09 27 63253.080002
 1994 09 28 41254·399994
 1994 09 29 72254.179993
 1994 09 30 22256·119995
 1994 10 03 91254·779999
 1994 10 04 41251.350006
 1994 10 05 44249.369995
 1994 10 06 63249.529999
 1994 10 07 50250·710007
 1994 10 10 75252.479996
 1994 10 11 75254.429993
 1994 10 12 33254·910004
 1994 10 13 78255·119995
 1994 10 14 14254.869995
 1994 10 17 66254·970001
 1994 10 18 64254.020004
 1994 10 19 38254.800003
 1994 10 20 50253·610001
 1994 10 21 42252·860001
 1994 10 24 11251.600006
 1994 10 25 18250·570007
 1994 10 26 4250.820007
 1994 10 27 53252.259995
 1994 10 28 58255.000000
 1994 10 31 30255.020004
 1994 11 01 20253·479996
 1994 11 02 75253·750000
 1994 11 03 10254·149994
 1994 11 04 12252·750000
 1994 11 07 67251·839996
 1994 11 08 9252·119995
 1994 11 09 99251.690002
 1994 11 10 28250.589996
 1994 11 11 38249·380005
 1994 11 14 79250·389999
 1994 11 15 82250·860001
 1994 11 16 65250.520004
 1994 11 17 53249·580002
 1994 11 18 36248.580002
 1994 11 21 41246·789993
 1994 11 22 36242·259995
 1994 11 23 56240.610001
 1994 11 25 55242.029999
 1994 11 28 81242·690002
 1994 11 29 79243.690002
 1994 11 30 17244.250000
 1994 12 01 38242.029999
 1994 12 02 36242·809998
 1994 12 05 57242·929993
 1994 12 06 29242.210007
 1994 12 07 8240·169998
 1994 12 08 60236·089996
 1994 12 09 58235.160004
 1994 12 12 12235·490005
 1994 12 13 18235.839996
 1994 12 14 37237·880005
 1994 12 15 94241.199997
 1994 12 16 9241.000000
 1994 12 19 41240·440002
 1994 12 20 72240.610001
 1994 12 21 5243.309998
 1994 12 22 90243.610001
 1994 12 23 78244·729996
 1994 12 27 97245·929993
 1994 12 28 51245·270004
 1994 12 29 49246·889999
 1994 12 30 56250·360001
 1995 01 03  70247.240005
 1995 01 04  22247·649994
 1995 01 05  5247·460007
 1995 01 06  23248.080002
 1995 01 09  70248.369995
 1995 01 10  30248·979996
 1995 01 11  2248·160004
 1995 01 12  56248.270004
 1995 01 13  7249.949997
 1995 01 16  13251·720001
 1995 01 17  10252.919998
 1995 01 18  56252.309998
 1995 01 19  9251.009995
 1995 01 20  34249.639999
 1995 01 23  22248.070007
 1995 01 24  46248.940002
 1995 01 25  36248.800003
 1995 01 26  82248.080002
 1995 01 27  58248·470001
 1995 01 30  78246.559998
 1995 01 31  67246·850006
 1995 02 01  67247·500000
 1995 02 02  62248.619995
 1995 02 03  27250.779999
 1995 02 06  11252·440002
 1995 02 07  30252.970001
 1995 02 08  2253·789993
 1995 02 09  94254·279999
 1995 02 10  97255·419998
 1995 02 13  32255·529999
 1995 02 14  74255·240005
 1995 02 15  4257.470001
 1995 02 16  84255.929993
 1995 02 17  62254·710007
 1995 02 21  96253.860001
 1995 02 22  7253·940002
 1995 02 23  52254.949997
 1995 02 24  32255·470001
 1995 02 27  13253·860001
 1995 02 28  78256.570007
 1995 03 01  9256·049988
 1995 03 02  80256·160004
 1995 03 03  92256·899994
 1995 03 06  19255.809998
 1995 03 07  85254.130005
 1995 03 08  70254·869995
 1995 03 09  30254·789993
 1995 03 10  54256·010010
 1995 03 13  38256·179993
 1995 03 14  88257.260010
 1995 03 15  44257·390015
 1995 03 16  34258.179993
 1995 03 17  50257·320007
 1995 03 20  49257·829987
 1995 03 21  79257.149994
 1995 03 22  34256.790009
 1995 03 23  26257.529999
 1995 03 24  89258·850006
 1995 03 27  5259.850006
 1995 03 28  55260·269989
 1995 03 29  99259.899994
 1995 03 30  72260.279999
 1995 03 31  14260·769989
 1995 04 03  22260.809998
 1995 04 04  25260·750000
 1995 04 05  85261.209991
 1995 04 06  27261·230011
 1995 04 07  86260·019989
 1995 04 10  86261·609985
 1995 04 11  42262·529999
 1995 04 12  87262.959991
 1995 04 13  21263.980011
 1995 04 17  88263.959991
 1995 04 18  81262·799988
 1995 04 19  64260.600006
 1995 04 20  28261.250000
 1995 04 21  63262.510010
 1995 04 24  63263·700012
 1995 04 25  52263.970001
 1995 04 26  33264·890015
 1995 04 27  68265.700012
 1995 04 28  78266·170013
 1995 05 01  70265·940002
 1995 05 02  86265·899994
 1995 05 03  84266·839996
 1995 05 04  38265.660004
 1995 05 05  61265.619995
 1995 05 08  62267·010010
 1995 05 09  19266·559998
 1995 05 10  81267.769989
 1995 05 11  96268·940002
 1995 05 12  62269.850006
 1995 05 15  3270.929993
 1995 05 16  69272.170013
 1995 05 17  68272.790009
 1995 05 18  11270·950012
 1995 05 19  93270.549988
 1995 05 22  92271.579987
 1995 05 23  97272.929993
 1995 05 24  60272.440002
 1995 05 25  71271·959991
 1995 05 26  61270·570007
 1995 05 30  26269·149994
 1995 05 31  84270.250000
 1995 06 01  44271·480011
 1995 06 02  14272.269989
 1995 06 05  25274.220001
 1995 06 06  83274·690002
 1995 06 07  43274.809998
 1995 06 08  15275.730011
 1995 06 09  88275.209991
 1995 06 12  83276·450012
 1995 06 13  25278.230011
 1995 06 14  51278·850006
 1995 06 15  34280.290009
 1995 06 16  33280.809998
 1995 06 19  71282.230011
 1995 06 20  36282·540009
 1995 06 21  8282·750000
 1995 06 22  11284.369995
 1995 06 23  88284.019989
 1995 06 26  6281.309998
 1995 06 27  77280.290009
 1995 06 28  15279·940002
 1995 06 29  9281.079987
 1995 06 30  25283·630005
 1995 07 03  37283.739990
 1995 07 05  71284·769989
 1995 07 06  88286·350006
 1995 07 07  82289.350006
 1995 07 10  7290.670013
 1995 07 11  30291·049988
 1995 07 12  9293.769989
 1995 07 13  88294·670013
 1995 07 14  30294·880005
 1995 07 17  68295.959991
 1995 07 18  77293·589996
 1995 07 19  81287·070007
 1995 07 20  76289·420013
 1995 07 21  83290.529999
 1995 07 24  25293.390015
 1995 07 25  25294.700012
 1995 07 26  39296·100006
 1995 07 27  3298·750000
 1995 07 28  8299·230011
 1995 07 31  8299·720001
 1995 08 01  39298·329987
 1995 08 02  77297.829987
 1995 08 03  9297·369995
 1995 08 04  41298·269989
 1995 08 07  19299.140015
 1995 08 08  80298.809998
 1995 08 09  35299.579987
 1995 08 10  64299·239990
 1995 08 11  48299·079987
 1995 08 14  13300·269989
 1995 08 15  16300·670013
 1995 08 16  40302·350006
 1995 08 17  20303.649994
 1995 08 18  2304.299988
 1995 08 21  10305.480011
 1995 08 22  55304·320007
 1995 08 23  56304.510010
 1995 08 24  97303·720001
 1995 08 25  98304.359985
 1995 08 28  22303·320007
 1995 08 29  98301.500000
 1995 08 30  72303.260010
 1995 08 31  87305.309998
 1995 09 01  81306·170013
 1995 09 05  16308.309998
 1995 09 06  30310·549988
 1995 09 07  8312.130005
 1995 09 08  93314.420013
 1995 09 11  5314.899994
 1995 09 12  94315·559998
 1995 09 13  19315·970001
 1995 09 14  47316·119995
 1995 09 15  83314.290009
 1995 09 18  15313·339996
 1995 09 19  0313.869995
 1995 09 20  55314.809998
 1995 09 21  94313.600006
 1995 09 22  70312.049988
 1995 09 25  58310·160004
 1995 09 26  56308.959991
 1995 09 27  8305·850006
 1995 09 28  57308·459991
 1995 09 29  26310.380005
 1995 10 02  12306.989990
 1995 10 03  18304·000000
 1995 10 04  3300·820007
 1995 10 05  59301·209991
 1995 10 06  11301·820007
 1995 10 09  44296.640015
 1995 10 10  58294.609985
 1995 10 11  40297·910004
 1995 10 12  66300.619995
 1995 10 13  31302.070007
 1995 10 16  97302.200012
 1995 10 17  74302·700012
 1995 10 18  14304·049988
 1995 10 19  46303·420013
 1995 10 20  21302.820007
 1995 10 23  94301.100006
 1995 10 24  20300.850006
 1995 10 25  85297·839996
 1995 10 26  55294·630005
 1995 10 27  56294·549988
 1995 10 30  70296.239990
 1995 10 31  66296.250000
 1995 11 01  50297·700012
 1995 11 02  42300.989990
 1995 11 03  78302·790009
 1995 11 06  34302.720001
 1995 11 07  80301·450012
 1995 11 08  59302.299988
 1995 11 09  81303·959991
 1995 11 10  57304.320007
 1995 11 13  47303·600006
 1995 11 14  37301.519989
 1995 11 15  42301.459991
 1995 11 16  30302.799988
 1995 11 17  75303.839996
 1995 11 20  35302·220001
 1995 11 21  50301.119995
 1995 11 22  72301.239990
 1995 11 24  16302.260010
 1995 11 27  33303.230011
 1995 11 28  17304.619995
 1995 11 29  28306.720001
 1995 11 30  43308.579987
 1995 12 01  38309.739990
 1995 12 04  81312·510010
 1995 12 05  65313.109985
 1995 12 06  59312.670013
 1995 12 07  82310.959991
 1995 12 08  4311·549988
 1995 12 11  79312·070007
 1995 12 12  88311.559998
 1995 12 13  21312·589996
 1995 12 14  76312.529999
 1995 12 15  89310.420013
 1995 12 18  80303·720001
 1995 12 19  37306.000000
 1995 12 20  8308.829987
 1995 12 21  38310·670013
 1995 12 22  12312.309998
 1995 12 26  36312.829987
 1995 12 27  39314.070007
 1995 12 28  96313.989990
 1995 12 29  83315·970001
 1996 01 02 51316·809998
 1996 01 03 31315.209991
 1996 01 04 57310.769989
 1996 01 05 18312·190002
 1996 01 08 38312·390015
 1996 01 09 73307·399994
 1996 01 10 40302.910004
 1996 01 11 69305.720001
 1996 01 12 78305.140015
 1996 01 15 76302.130005
 1996 01 16 89301.750000
 1996 01 17 10302.619995
 1996 01 18 79304·010010
 1996 01 19 80305.279999
 1996 01 22 74307·170013
 1996 01 23 42308.309998
 1996 01 24 71310.429993
 1996 01 25 47310·559998
 1996 01 26 88311.220001
 1996 01 29 91311·820007
 1996 01 30 12313.380005
 1996 01 31 65315.380005
 1996 02 01 51317·320007
 1996 02 02 6317.720001
 1996 02 05 83318.459991
 1996 02 06 47320·149994
 1996 02 07 6319.410004
 1996 02 08 64320.470001
 1996 02 09 90321.119995
 1996 02 12 30321.410004
 1996 02 13 24319·820007
 1996 02 14 64321.070007
 1996 02 15 67320·750000
 1996 02 16 78321.589996
 1996 02 20 98318.910004
 1996 02 21 32321.339996
 1996 02 22 68325·140015
 1996 02 23 78325.760010
 1996 02 26 47325.299988
 1996 02 27 18324·850006
 1996 02 28 75325.260010
 1996 02 29 44324·929993
 1996 03 01 15324·100006
 1996 03 04 98325·559998
 1996 03 05 96326·850006
 1996 03 06 13327.109985
 1996 03 07 72327.420013
 1996 03 08 71319·209991
 1996 03 11 63322.070007
 1996 03 12 48321·019989
 1996 03 13 11323·459991
 1996 03 14 65325.079987
 1996 03 15 30325.079987
 1996 03 18 37328·670013
 1996 03 19 52328.929993
 1996 03 20 28328.339996
 1996 03 21 81328·869995
 1996 03 22 94329.480011
 1996 03 25 40327.720001
 1996 03 26 36327.709991
 1996 03 27 22328.489990
 1996 03 28 54328.820007
 1996 03 29 42330·769989
 1996 04 01 91332·440002
 1996 04 02 84333·230011
 1996 04 03 83334·070007
 1996 04 04 53334·790009
 1996 04 08 16330.709991
 1996 04 09 24332·429993
 1996 04 10 67331.029999
 1996 04 11 93329·470001
 1996 04 12 62331.179993
 1996 04 15 25333.519989
 1996 04 16 20335·570007
 1996 04 17 5334.850006
 1996 04 18 6337.459991
 1996 04 19 91338.510010
 1996 04 22 79340.989990
 1996 04 23 59343·519989
 1996 04 24 46344·640015
 1996 04 25 56346.239990
 1996 04 26 7347·829987
 1996 04 29 49348·220001
 1996 04 30 9348·279999
 1996 05 01 75350·279999
 1996 05 02 93345·940002
 1996 05 03 93346·850006
 1996 05 06 45346.869995
 1996 05 07 31345·660004
 1996 05 08 49345·190002
 1996 05 09 37347·630005
 1996 05 10 30351·149994
 1996 05 13 30354·500000
 1996 05 14 12357.459991
 1996 05 15 49358.109985
 1996 05 16 63358.760010
 1996 05 17 3360.630005
 1996 05 20 46363.070007
 1996 05 21 23363·040009
 1996 05 22 71364.609985
 1996 05 23 8364·390015
 1996 05 24 39364.589996
 1996 05 28 79361·570007
 1996 05 29 2359.109985
 1996 05 30 26360·339996
 1996 05 31 4361.850006
 1996 06 03 60361.440002
 1996 06 04 34362.660004
 1996 06 05 63363.589996
 1996 06 06 78361.190002
 1996 06 07 36358.839996
 1996 06 10 67359.739990
 1996 06 11 51359.410004
 1996 06 12 25359·649994
 1996 06 13 1357·399994
 1996 06 14 24355.079987
 1996 06 17 48353.929993
 1996 06 18 32349·049988
 1996 06 19 74347·200012
 1996 06 20 58344·160004
 1996 06 21 33345·209991
 1996 06 24 12346.820007
 1996 06 25 99344.440002
 1996 06 26 44339·809998
 1996 06 27 15341.950012
 1996 06 28 3346·609985
 1996 07 01 46347.720001
 1996 07 02 81346.940002
 1996 07 03 25344·799988
 1996 07 05 68339·779999
 1996 07 08 8336·679993
 1996 07 09 96336.440002
 1996 07 10 19332.709991
 1996 07 11 95324·579987
 1996 07 12 4323·690002
 1996 07 15 38314·720001
 1996 07 16 79310.119995
 1996 07 17 96318·190002
 1996 07 18 79322.920013
 1996 07 19 84321·540009
 1996 07 22 12317.649994
 1996 07 23 11311·720001
 1996 07 24 2307·769989
 1996 07 25 33311·579987
 1996 07 26 49314.570007
 1996 07 29 1313·119995
 1996 07 30 68313.540009
 1996 07 31 10316.000000
 1996 08 01 47319·420013
 1996 08 02 54324·410004
 1996 08 05 94324.739990
 1996 08 06 67325·299988
 1996 08 07 87327.549988
 1996 08 08 83327·350006
 1996 08 09 26327·440002
 1996 08 12 79327.369995
 1996 08 13 77325·630005
 1996 08 14 27326·720001
 1996 08 15 32327.679993
 1996 08 16 45328.910004
 1996 08 19 48329.339996
 1996 08 20 48329.200012
 1996 08 21 6328.940002
 1996 08 22 92331.410004
 1996 08 23 56331·769989
 1996 08 26 33331.519989
 1996 08 27 69333·750000
 1996 08 28 70335·609985
 1996 08 29 84334·510010
 1996 08 30 97333·880005
 1996 09 03 63333.380005
 1996 09 04 54334.559998
 1996 09 05 37331.589996
 1996 09 06 76334.100006
 1996 09 09 58335·630005
 1996 09 10 45336·279999
 1996 09 11 48336.700012
 1996 09 12 34338·140015
 1996 09 13 49340.790009
 1996 09 16 67342.290009
 1996 09 17 73342.250000
 1996 09 18 59341.579987
 1996 09 19 53341.329987
 1996 09 20 72342·820007
 1996 09 23 93341.589996
 1996 09 24 63342.660004
 1996 09 25 17343.720001
 1996 09 26 34345·000000
 1996 09 27 16345.519989
 1996 09 30 84346·390015
 1996 10 01 7345.329987
 1996 10 02 55348.190002
 1996 10 03 73347·239990
 1996 10 04 86349·299988
 1996 10 07 20348·829987
 1996 10 08 59347.359985
 1996 10 09 21346·100006
 1996 10 10 55346.640015
 1996 10 11 73347.890015
 1996 10 14 97349·000000
 1996 10 15 41349.010010
 1996 10 16 6348.359985
 1996 10 17 11348·200012
 1996 10 18 45347·850006
 1996 10 21 40346.100006
 1996 10 22 75342.820007
 1996 10 23 4342.929993
 1996 10 24 2343·079987
 1996 10 25 49342·970001
 1996 10 28 26340·100006
 1996 10 29 44338.049988
 1996 10 30 94338.179993
 1996 10 31 26340.570007
 1996 11 01 47339.760010
 1996 11 04 52339·910004
 1996 11 05 72339·859985
 1996 11 06 51342.440002
 1996 11 07 51344.290009
 1996 11 08 72344·559998
 1996 11 11 11345.700012
 1996 11 12 32346.130005
 1996 11 13 75346·109985
 1996 11 14 72347.260010
 1996 11 15 10346·519989
 1996 11 18 1345.940002
 1996 11 19 82346.950012
 1996 11 20 47347·529999
 1996 11 21 97347·179993
 1996 11 22 13349.920013
 1996 11 25 60352.290009
 1996 11 26 17351·380005
 1996 11 27 21352.670013
 1996 11 29 50354.109985
 1996 12 02 23355·339996
 1996 12 03 24357.829987
 1996 12 04 57358.100006
 1996 12 05 19359·049988
 1996 12 06 7355.500000
 1996 12 09 38360.489990
 1996 12 10 5361·299988
 1996 12 11 52357.700012
 1996 12 12 77356·380005
 1996 12 13 54354·179993
 1996 12 16 92350.480011
 1996 12 17 6350·130005
 1996 12 18 19353.079987
 1996 12 19 91356·100006
 1996 12 20 68356.709991
 1996 12 23 61355·420013
 1996 12 24 47355·869995
 1996 12 26 92357.720001
 1996 12 27 8359·170013
 1996 12 30 25359·989990
 1996 12 31 98362.609985
 1997 01 02  27358.959991
 1997 01 03  12361.850006
 1997 01 06  30362.309998
 1997 01 07  36364.160004
 1997 01 08  90364·170013
 1997 01 09  5365·589996
 1997 01 10  31366.089996
 1997 01 13  48365·850006
 1997 01 14  0367.519989
 1997 01 15  39367.190002
 1997 01 16  11366.920013
 1997 01 17  48367.880005
 1997 01 20  1369.350006
 1997 01 21  89370.320007
 1997 01 22  76370·649994
 1997 01 23  72370.459991
 1997 01 24  62368·140015
 1997 01 27  54365.519989
 1997 01 28  58366.470001
 1997 01 29  85366.250000
 1997 01 30  79368.290009
 1997 01 31  61369.450012
 1997 02 03  13369·529999
 1997 02 04  74368·320007
 1997 02 05  68365.489990
 1997 02 06  60365·480011
 1997 02 07  23366.750000
 1997 02 10  51364.149994
 1997 02 11  76362.750000
 1997 02 12  25365·399994
 1997 02 13  95368·179993
 1997 02 14  55369·130005
 1997 02 18  71370.049988
 1997 02 19  58370·170013
 1997 02 20  61367·559998
 1997 02 21  49366.369995
 1997 02 24  46366.450012
 1997 02 25  84366.790009
 1997 02 26  76363·850006
 1997 02 27  20361.149994
 1997 02 28  22360.049988
 1997 03 03  54360.489990
 1997 03 04  24361·910004
 1997 03 05  81363·929993
 1997 03 06  42363.799988
 1997 03 07  42365·459991
 1997 03 10  9367.089996
 1997 03 11  71367·869995
 1997 03 12  76364·399994
 1997 03 13  49360·059998
 1997 03 14  65361·040009
 1997 03 17  52357·369995
 1997 03 18  17354.929993
 1997 03 19  0351·790009
 1997 03 20  47352·309998
 1997 03 21  12351.730011
 1997 03 24  86349·480011
 1997 03 25  47350.700012
 1997 03 26  37352·309998
 1997 03 27  63348.950012
 1997 03 31  25342·559998
 1997 04 01  64340.880005
 1997 04 02  42337·790009
 1997 04 03  45336·380005
 1997 04 04  4340.839996
 1997 04 07  51344.910004
 1997 04 08  94345·970001
 1997 04 09  19346.730011
 1997 04 10  17345.160004
 1997 04 11  34339·250000
 1997 04 14  49338·609985
 1997 04 15  74340.779999
 1997 04 16  84340·239990
 1997 04 17  64340·429993
 1997 04 18  89341.739990
 1997 04 21  23338.269989
 1997 04 22  48338·089996
 1997 04 23  15338·399994
 1997 04 24  20338·519989
 1997 04 25  3335·850006
 1997 04 28  79336·100006
 1997 04 29  89340.579987
 1997 04 30  74343·000000
 1997 05 01  77345.660004
 1997 05 02  71353.980011
 1997 05 05  11362·429993
 1997 05 06  8361·730011
 1997 05 07  33360.220001
 1997 05 08  42360.100006
 1997 05 09  30361.420013
 1997 05 12  3363.760010
 1997 05 13  84363·559998
 1997 05 14  38364.480011
 1997 05 15  23365·910004
 1997 05 16  66365·279999
 1997 05 19  68366·570007
 1997 05 20  27368.200012
 1997 05 21  89370.059998
 1997 05 22  29371·459991
 1997 05 23  48375·670013
 1997 05 27  3376.739990
 1997 05 28  55377·790009
 1997 05 29  48378.429993
 1997 05 30  12380·760010
 1997 06 02  85383.519989
 1997 06 03  70383·279999
 1997 06 04  5382·670013
 1997 06 05  72384·989990
 1997 06 06  19387.140015
 1997 06 09  10387·899994
 1997 06 10  7387·309998
 1997 06 11  67387·619995
 1997 06 12  72389.540009
 1997 06 13  75392·070007
 1997 06 16  85392·200012
 1997 06 17  60392.549988
 1997 06 18  39392·459991
 1997 06 19  91396.489990
 1997 06 20  96393.600006
 1997 06 23  37390.820007
 1997 06 24  38393·299988
 1997 06 25  9391·220001
 1997 06 26  21390.269989
 1997 06 27  13392·529999
 1997 06 30  16396.369995
 1997 07 01  2394.130005
 1997 07 02  67394·720001
 1997 07 03  25396.170013
 1997 07 07  39396·260010
 1997 07 08  73398.279999
 1997 07 09  66397.399994
 1997 07 10  35399·149994
 1997 07 11  3402·260010
 1997 07 14  46403.850006
 1997 07 15  75406.390015
 1997 07 16  33410.220001
 1997 07 17  26408·109985
 1997 07 18  71405.890015
 1997 07 21  74403.440002
 1997 07 22  30406.160004
 1997 07 23  54407.640015
 1997 07 24  25408.190002
 1997 07 25  71408·540009
 1997 07 28  65408·679993
 1997 07 29  54409.880005
 1997 07 30  7413·440002
 1997 07 31  98414.480011
 1997 08 01  1414·209991
 1997 08 04  21415·630005
 1997 08 05  43418·320007
 1997 08 06  10420.730011
 1997 08 07  25420·119995
 1997 08 08  74414.190002
 1997 08 11  83412.640015
 1997 08 12  90411.420013
 1997 08 13  50411.640015
 1997 08 14  58411.869995
 1997 08 15  3408·579987
 1997 08 18  45408.730011
 1997 08 19  14413·790009
 1997 08 20  41419·070007
 1997 08 21  3417·040009
 1997 08 22  5415.730011
 1997 08 25  81418.089996
 1997 08 26  17418.309998
 1997 08 27  8420.839996
 1997 08 28  28421.589996
 1997 08 29  37423.429993
 1997 09 02  7428.049988
 1997 09 03  69428·790009
 1997 09 04  95429.709991
 1997 09 05  97433·040009
 1997 09 08  53435.989990
 1997 09 09  61437.750000
 1997 09 10  12436.899994
 1997 09 11  97435.929993
 1997 09 12  25440.089996
 1997 09 15  85440·170013
 1997 09 16  13445·179993
 1997 09 17  0446·149994
 1997 09 18  17446·500000
 1997 09 19  65447·170013
 1997 09 22  52448·980011
 1997 09 23  96449·420013
 1997 09 24  49448·579987
 1997 09 25  53447.920013
 1997 09 26  12448·880005
 1997 09 29  95451.309998
 1997 09 30  64453·820007
 1997 10 01  24454·690002
 1997 10 02  99456.940002
 1997 10 03  37459.519989
 1997 10 06  32461.700012
 1997 10 07  78463·779999
 1997 10 08  46463.660004
 1997 10 09  84464.549988
 1997 10 10  46465.029999
 1997 10 13  40465.209991
 1997 10 14  8463·970001
 1997 10 15  25462.739990
 1997 10 16  26457·160004
 1997 10 17  62449·290009
 1997 10 20  67453.850006
 1997 10 21  71458.929993
 1997 10 22  17458.250000
 1997 10 23  17449·359985
 1997 10 24  31447·529999
 1997 10 27  61420·130005
 1997 10 28  86429.890015
 1997 10 29  8434·869995
 1997 10 30  30428·660004
 1997 10 31  58433.260010
 1997 11 03  29440·980011
 1997 11 04  58442.309998
 1997 11 05  21444.760010
 1997 11 06  50442·829987
 1997 11 07  64435.220001
 1997 11 10  19435·399994
 1997 11 11  86433·429993
 1997 11 12  49423.440002
 1997 11 13  35423.390015
 1997 11 14  66428.410004
 1997 11 17  31435·649994
 1997 11 18  93432.130005
 1997 11 19  13430.690002
 1997 11 20  99435.700012
 1997 11 21  89435.049988
 1997 11 24  46427·829987
 1997 11 25  90426·910004
 1997 11 26  44428.160004
 1997 11 28  15429·920013
 1997 12 01  95434·160004
 1997 12 02  86432.480011
 1997 12 03  50433·809998
 1997 12 04  92434.910004
 1997 12 05  53438·059998
 1997 12 08  45442·029999
 1997 12 09  95438·160004
 1997 12 10  26432·809998
 1997 12 11  59424·700012
 1997 12 12  36422.630005
 1997 12 15  77420.760010
 1997 12 16  48425.339996
 1997 12 17  74426.440002
 1997 12 18  54420·350006
 1997 12 19  22420.029999
 1997 12 22  16422·880005
 1997 12 23  87422·029999
 1997 12 24  18421·040009
 1997 12 26  81421.489990
 1997 12 29  11426.670013
 1997 12 30  10434.010010
 1997 12 31  71437.019989
 1998 01 02 28436·519989
 1998 01 05 40437.059998
 1998 01 06 83433·100006
 1998 01 07 83429·790009
 1998 01 08 66425·709991
 1998 01 09 34412·950012
 1998 01 12 66410·880005
 1998 01 13 47418.440002
 1998 01 14 18421·929993
 1998 01 15 49421.750000
 1998 01 16 49426.250000
 1998 01 20 84431.309998
 1998 01 21 35429.890015
 1998 01 22 69426·200012
 1998 01 23 44424.809998
 1998 01 26 38421.010010
 1998 01 27 92422.529999
 1998 01 28 98428·600006
 1998 01 29 90431·989990
 1998 01 30 76430.049988
 1998 02 02 91434·420013
 1998 02 03 69437.799988
 1998 02 04 48441.839996
 1998 02 05 94444.059998
 1998 02 06 56445.500000
 1998 02 09 39447.279999
 1998 02 10 7451.190002
 1998 02 11 11452·019989
 1998 02 12 38452.399994
 1998 02 13 89454.290009
 1998 02 17 80453·190002
 1998 02 18 71454·690002
 1998 02 19 12454.209991
 1998 02 20 25453·989990
 1998 02 23 5456.290009
 1998 02 24 42454·299988
 1998 02 25 78458·489990
 1998 02 26 80461.540009
 1998 02 27 44461·829987
 1998 03 02 20461·540009
 1998 03 03 62462·420013
 1998 03 04 10462·130005
 1998 03 05 86456.820007
 1998 03 06 23463·720001
 1998 03 09 15461.119995
 1998 03 10 97464.619995
 1998 03 11 43467.119995
 1998 03 12 95467.769989
 1998 03 13 11468·769989
 1998 03 16 47471·760010
 1998 03 17 54471·109985
 1998 03 18 5472.179993
 1998 03 19 51474.299988
 1998 03 20 92474.250000
 1998 03 23 80473.959991
 1998 03 24 49476·260010
 1998 03 25 61477.140015
 1998 03 26 88477·809998
 1998 03 27 11477.149994
 1998 03 30 44476.220001
 1998 03 31 91480·679993
 1998 04 01 18484·929993
 1998 04 02 58486·429993
 1998 04 03 35485.790009
 1998 04 06 16481·880005
 1998 04 07 88475.149994
 1998 04 08 61475·329987
 1998 04 09 91480.040009
 1998 04 13 36479·559998
 1998 04 14 29484·850006
 1998 04 15 81487·119995
 1998 04 16 6484·410004
 1998 04 17 78487.010010
 1998 04 20 98488.809998
 1998 04 21 6491·410004
 1998 04 22 0491.140015
 1998 04 23 91484·950012
 1998 04 24 77480.320007
 1998 04 27 50468·500000
 1998 04 28 16472.540009
 1998 04 29 50476·980011
 1998 04 30 73482·890015
 1998 05 01 51484.940002
 1998 05 04 24485·459991
 1998 05 05 57481.739990
 1998 05 06 17479·369995
 1998 05 07 71475·959991
 1998 05 08 18479.510010
 1998 05 11 37476.899994
 1998 05 12 65476·130005
 1998 05 13 98477.480011
 1998 05 14 16475·549988
 1998 05 15 39472·440002
 1998 05 18 0467·609985
 1998 05 19 45470·859985
 1998 05 20 64468·540009
 1998 05 21 40467·190002
 1998 05 22 27462.989990
 1998 05 26 49455·079987
 1998 05 27 30450·260010
 1998 05 28 40455·809998
 1998 05 29 80456·619995
 1998 06 01 75451.170013
 1998 06 02 8449.700012
 1998 06 03 64449·160004
 1998 06 04 13451·739990
 1998 06 05 10454.239990
 1998 06 08 17456·339996
 1998 06 09 62456.739990
 1998 06 10 10451·079987
 1998 06 11 66444·350006
 1998 06 12 2441.589996
 1998 06 15 10433.859985
 1998 06 16 76438·369995
 1998 06 17 81444.079987
 1998 06 18 32439·790009
 1998 06 19 9438·470001
 1998 06 22 43441·649994
 1998 06 23 19447·420013
 1998 06 24 1451·309998
 1998 06 25 83450·160004
 1998 06 26 68450·269989
 1998 06 29 68453·829987
 1998 06 30 28457.390015
 1998 07 01 84459·850006
 1998 07 02 33458.309998
 1998 07 06 39459·970001
 1998 07 07 57459.040009
 1998 07 08 86459.970001
 1998 07 09 44460.000000
 1998 07 10 72458·429993
 1998 07 13 57458.750000
 1998 07 14 90459.429993
 1998 07 15 32461·980011
 1998 07 16 28463·640015
 1998 07 17 23462·359985
 1998 07 20 21461.920013
 1998 07 21 55456.140015
 1998 07 22 96450·929993
 1998 07 23 74442·329987
 1998 07 24 29438.579987
 1998 07 27 94433·160004
 1998 07 28 89427.540009
 1998 07 29 53426·190002
 1998 07 30 91429.500000
 1998 07 31 56419·750000
 1998 08 03 45413.359985
 1998 08 04 30401.630005
 1998 08 05 6398.690002
 1998 08 06 72406·619995
 1998 08 07 26415·799988
 1998 08 10 99411·640015
 1998 08 11 1400.600006
 1998 08 12 99408·549988
 1998 08 13 21403.829987
 1998 08 14 79402·790009
 1998 08 17 24403.959991
 1998 08 18 18411.290009
 1998 08 19 42405·839996
 1998 08 20 15401·730011
 1998 08 21 52395·640015
 1998 08 24 37393.700012
 1998 08 25 27389·760010
 1998 08 26 75380·420013
 1998 08 27 85366·100006
 1998 08 28 87358.540009
 1998 08 31 39337.950012
 1998 09 01 53346·190002
 1998 09 02 48352·649994
 1998 09 03 24346.290009
 1998 09 04 66347.070007
 1998 09 08 70361.929993
 1998 09 09 92352·690002
 1998 09 10 31344.970001
 1998 09 11 21353.619995
 1998 09 14 68357.720001
 1998 09 15 93357.730011
 1998 09 16 13359.850006
 1998 09 17 42355.290009
 1998 09 18 17363.260010
 1998 09 21 50362.640015
 1998 09 22 2368.239990
 1998 09 23 91376·000000
 1998 09 24 11370.250000
 1998 09 25 88369·019989
 1998 09 28 56368·010010
 1998 09 29 57365.799988
 1998 09 30 70363.589996
 1998 10 01 60350·040009
 1998 10 02 56349·709991
 1998 10 05 53336·799988
 1998 10 06 37332.549988
 1998 10 07 39322.230011
 1998 10 08 8310.279999
 1998 10 09 15318.399994
 1998 10 12 82325.619995
 1998 10 13 26320.329987
 1998 10 14 43324.980011
 1998 10 15 8334.809998
 1998 10 16 98342.869995
 1998 10 19 46352·450012
 1998 10 20 20358.309998
 1998 10 21 19359.940002
 1998 10 22 5366·399994
 1998 10 23 51367·049988
 1998 10 26 19372.070007
 1998 10 27 61371·500000
 1998 10 28 47371.470001
 1998 10 29 15374·480011
 1998 10 30 47378·160004
 1998 11 02 72386·820007
 1998 11 03 93387·559998
 1998 11 04 38392·959991
 1998 11 05 35396.790009
 1998 11 06 15400·320007
 1998 11 09 38398·429993
 1998 11 10 47396.859985
 1998 11 11 40393·470001
 1998 11 12 77392·200012
 1998 11 13 0389.359985
 1998 11 16 91390.420013
 1998 11 17 45389·429993
 1998 11 18 72392·119995
 1998 11 19 24394.369995
 1998 11 20 46394·290009
 1998 11 23 55398.149994
 1998 11 24 37396.600006
 1998 11 25 78399·320007
 1998 11 27 12402·089996
 1998 11 30 2397.750000
 1998 12 01 36398.739990
 1998 12 02 57397·489990
 1998 12 03 15395.000000
 1998 12 04 43398.369995
 1998 12 07 55401.170013
 1998 12 08 80401.480011
 1998 12 09 5401·959991
 1998 12 10 59396·500000
 1998 12 11 9395·369995
 1998 12 14 91387.940002
 1998 12 15 58389.570007
 1998 12 16 57389·850006
 1998 12 17 35393.779999
 1998 12 18 59397·420013
 1998 12 21 73401.829987
 1998 12 22 69400.239990
 1998 12 23 96404·790009
 1998 12 24 79405·559998
 1998 12 28 76408·279999
 1998 12 29 52410.410004
 1998 12 30 80411.910004
 1998 12 31 70421·959991
 1999 01 04  18421·260010
 1999 01 05  86422.089996
 1999 01 06  99427.790009
 1999 01 07  75427·829987
 1999 01 08  74431·230011
 1999 01 11  79433.130005
 1999 01 12  92427.359985
 1999 01 13  63424.859985
 1999 01 14  45420·100006
 1999 01 15  62427.049988
 1999 01 19  21430·890015
 1999 01 20  30430.619995
 1999 01 21  55424.049988
 1999 01 22  92422.440002
 1999 01 25  75422·109985
 1999 01 26  94425.329987
 1999 01 27  55421.119995
 1999 01 28  51423·970001
 1999 01 29  66427·220001
 1999 02 01  99426·079987
 1999 02 02  21421·730011
 1999 02 03  45423.739990
 1999 02 04  32417.790009
 1999 02 05  15412.720001
 1999 02 08  53411·329987
 1999 02 09  6403·130005
 1999 02 10  36397·959991
 1999 02 11  35406·160004
 1999 02 12  76398.440002
 1999 02 16  90396.399994
 1999 02 17  66389·540009
 1999 02 18  79391·089996
 1999 02 19  41392.299988
 1999 02 22  79397.820007
 1999 02 23  34399.010010
 1999 02 24  90395.260010
 1999 02 25  23392.690002
 1999 02 26  80392·260010
 1999 03 01  80394.390015
 1999 03 02  39394·429993
 1999 03 03  23391·950012
 1999 03 04  25394·019989
 1999 03 05  65398.010010
 1999 03 08  18400.059998
 1999 03 09  65399.200012
 1999 03 10  69401.119995
 1999 03 11  77401.079987
 1999 03 12  48398.380005
 1999 03 15  1400·839996
 1999 03 16  95399.170013
 1999 03 17  30398·429993
 1999 03 18  72399.549988
 1999 03 19  5396.579987
 1999 03 22  10393.200012
 1999 03 23  61383.369995
 1999 03 24  60384·399994
 1999 03 25  79392·989990
 1999 03 26  44393·920013
 1999 03 29  34399.760010
 1999 03 30  5398.779999
 1999 03 31  47397.630005
 1999 04 01  55398·739990
 1999 04 05  35402.290009
 1999 04 06  27401·079987
 1999 04 07  60397·769989
 1999 04 08  24399·890015
 1999 04 09  78405.859985
 1999 04 12  70412.320007
 1999 04 13  93417·239990
 1999 04 14  58417.390015
 1999 04 15  1417·769989
 1999 04 16  3421·579987
 1999 04 19  46412·410004
 1999 04 20  89415.339996
 1999 04 21  67426·570007
 1999 04 22  21428·850006
 1999 04 23  46431.730011
 1999 04 26  73434.970001
 1999 04 27  63435·160004
 1999 04 28  41433.529999
 1999 04 29  42432·850006
 1999 04 30  91432.809998
 1999 05 03  3433.279999
 1999 05 04  9432.589996
 1999 05 05  10434·269989
 1999 05 06  51433·380005
 1999 05 07  24436.109985
 1999 05 10  94441·850006
 1999 05 11  50446·809998
 1999 05 12  84449·260010
 1999 05 13  90450·839996
 1999 05 14  90443.130005
 1999 05 17  88441.350006
 1999 05 18  47442.450012
 1999 05 19  87446.140015
 1999 05 20  15448·019989
 1999 05 21  74449.140015
 1999 05 24  21440·390015
 1999 05 25  30434·450012
 1999 05 26  15435.410004
 1999 05 27  83432.920013
 1999 05 28  14438·679993
 1999 06 01  56437.459991
 1999 06 02  57436.739990
 1999 06 03  16435.980011
 1999 06 04  55442·329987
 1999 06 07  27446·649994
 1999 06 08  37443.760010
 1999 06 09  98445·190002
 1999 06 10  3442·269989
 1999 06 11  32438.010010
 1999 06 14  74431.529999
 1999 06 15  79434.010010
 1999 06 16  39441.200012
 1999 06 17  84443.380005
 1999 06 18  11445.049988
 1999 06 21  36449.440002
 1999 06 22  70447.329987
 1999 06 23  20447·040009
 1999 06 24  18443.160004
 1999 06 25  68443·109985
 1999 06 28  27448.609985
 1999 06 29  4454.079987
 1999 06 30  89457.679993
 1999 07 01  0454.420013
 1999 07 02  66456.510010
 1999 07 06  23456.549988
 1999 07 07  42452·690002
 1999 07 08  84454·750000
 1999 07 09  70457.980011
 1999 07 12  90459·299988
 1999 07 13  24458·109985
 1999 07 14  94461·459991
 1999 07 15  46465.799988
 1999 07 16  43465.260010
 1999 07 19  1461·369995
 1999 07 20  31453·549988
 1999 07 21  24454·630005
 1999 07 22  46451·489990
 1999 07 23  69448.380005
 1999 07 26  20442.869995
 1999 07 27  61446.480011
 1999 07 28  85446.609985
 1999 07 29  46441.579987
 1999 07 30  12444.769989
 1999 08 02  39442·630005
 1999 08 03  73436.279999
 1999 08 04  77429.700012
 1999 08 05  82429.750000
 1999 08 06  65428.040009
 1999 08 09  50425·890015
 1999 08 10  31422·820007
 1999 08 11  31428.190002
 1999 08 12  71428.820007
 1999 08 13  77434.049988
 1999 08 16  2433.820007
 1999 08 17  83436.000000
 1999 08 18  12433·100006
 1999 08 19  42432·769989
 1999 08 20  9434.380005
 1999 08 23  90437.250000
 1999 08 24  71437·119995
 1999 08 25  58437·859985
 1999 08 26  97436.019989
 1999 08 27  26432·450012
 1999 08 30  55427.359985
 1999 08 31  64427.829987
 1999 09 01  34430·989990
 1999 09 02  92427.420013
 1999 09 03  94435.970001
 1999 09 07  22438·239990
 1999 09 08  14435·899994
 1999 09 09  14437.769989
 1999 09 10  45441·190002
 1999 09 13  20439·649994
 1999 09 14  58438.239990
 1999 09 15  41436.329987
 1999 09 16  91430.250000
 1999 09 17  71434.450012
 1999 09 20  8433·200012
 1999 09 21  49426·500000
 1999 09 22  38427·529999
 1999 09 23  12420·209991
 1999 09 24  34417.089996
 1999 09 27  40421·859985
 1999 09 28  17418.489990
 1999 09 29  7421·519989
 1999 09 30  30427.299988
 1999 10 01  37423·529999
 1999 10 04  85426·609985
 1999 10 05  44426.010010
 1999 10 06  16429·760010
 1999 10 07  91428·109985
 1999 10 08  24427·709991
 1999 10 11  35430.190002
 1999 10 12  35424.679993
 1999 10 13  78419.320007
 1999 10 14  41419·309998
 1999 10 15  18414·700012
 1999 10 18  56408.899994
 1999 10 19  99410.929993
 1999 10 20  66413·940002
 1999 10 21  57414.269989
 1999 10 22  74418.690002
 1999 10 25  77417.760010
 1999 10 26  57415.790009
 1999 10 27  39416.769989
 1999 10 28  9422.809998
 1999 10 29  65428·640015
 1999 11 01  95431·820007
 1999 11 02  76432.390015
 1999 11 03  3438.459991
 1999 11 04  37439·899994
 1999 11 05  87442·410004
 1999 11 08  8445·070007
 1999 11 09  26446.279999
 1999 11 10  94448.720001
 1999 11 11  65447·489990
 1999 11 12  96449·690002
 1999 11 15  72452·970001
 1999 11 16  61456·880005
 1999 11 17  85457.070007
 1999 11 18  29462·040009
 1999 11 19  61461.269989
 1999 11 22  88460·769989
 1999 11 23  29454·450012
 1999 11 24  20455·929993
 1999 11 26  37458.940002
 1999 11 29  51456.950012
 1999 11 30  4454·079987
 1999 12 01  6453.670013
 1999 12 02  68460.440002
 1999 12 03  51464·579987
 1999 12 06  40465·750000
 1999 12 07  50465.700012
 1999 12 08  49468·839996
 1999 12 09  12464·899994
 1999 12 10  95466·709991
 1999 12 13  40470.380005
 1999 12 14  99462.750000
 1999 12 15  85461·320007
 1999 12 16  51465·260010
 1999 12 17  90466.209991
 1999 12 20  62467.190002
 1999 12 21  46475.790009
 1999 12 22  14477.940002
 1999 12 23  37482.429993
 1999 12 27  8484·459991
 1999 12 28  94488·480011
 1999 12 29  15497·010010
 1999 12 30  43496.589996
 1999 12 31  29504.750000
 2000 01 03 56496.420013
 2000 01 04 12478.380005
 2000 01 05 98478.829987
 2000 01 06 47475.339996
 2000 01 07 81488·309998
 2000 01 10 86501·890015
 2000 01 11 13492·609985
 2000 01 12 4490.040009
 2000 01 13 45501.190002
 2000 01 14 43507.559998
 2000 01 18 26513.460022
 2000 01 19 69520.020020
 2000 01 20 49527.280029
 2000 01 21 16533·940002
 2000 01 24 1522·950012
 2000 01 25 38521·590027
 2000 01 26 17521.039978
 2000 01 27 61517·020020
 2000 01 28 26504.619995
 2000 01 31 29496·230011
 2000 02 01 1503·750000
 2000 02 02 59509.890015
 2000 02 03 12521·630005
 2000 02 04 86525.520020
 2000 02 07 75532·390015
 2000 02 08 17537.489990
 2000 02 09 99536·000000
 2000 02 10 79542.210022
 2000 02 11 40537·099976
 2000 02 14 67539·940002
 2000 02 15 49540.239990
 2000 02 16 1547·760010
 2000 02 17 21558·419983
 2000 02 18 66545.679993
 2000 02 22 49540.950012
 2000 02 23 71549·909973
 2000 02 24 69554·039978
 2000 02 25 95556·739990
 2000 02 28 14557.679993
 2000 02 29 35577·710022
 2000 03 01 60588·349976
 2000 03 02 60584·039978
 2000 03 03 80597·880005
 2000 03 06 60601.640015
 2000 03 07 92595.469971
 2000 03 08 94594·679993
 2000 03 09 11606·049988
 2000 03 10 42603.809998
 2000 03 13 93590.140015
 2000 03 14 53572·989990
 2000 03 15 94558·869995
 2000 03 16 98574·239990
 2000 03 17 12574.770020
 2000 03 20 19549·200012
 2000 03 21 42552·789978
 2000 03 22 75571.190002
 2000 03 23 25573·789978
 2000 03 24 97574.010010
 2000 03 27 94573·650024
 2000 03 28 39559·039978
 2000 03 29 31543·000000
 2000 03 30 21531·570007
 2000 03 31 12539·090027
 2000 04 03 86516.039978
 2000 04 04 58506·119995
 2000 04 05 47518·039978
 2000 04 06 84532·500000
 2000 04 07 35542·989990
 2000 04 10 54518.659973
 2000 04 11 55510.130005
 2000 04 12 23493·440002
 2000 04 13 30489.220001
 2000 04 14 95453.720001
 2000 04 17 54459.260010
 2000 04 18 67486.089996
 2000 04 19 40486.230011
 2000 04 20 82481·839996
 2000 04 24 74468·540009
 2000 04 25 78489.029999
 2000 04 26 60484·239990
 2000 04 27 40494.579987
 2000 04 28 72506.250000
 2000 05 01 45518.929993
 2000 05 02 7505.350006
 2000 05 03 19495.559998
 2000 05 04 30501·910004
 2000 05 05 81512·840027
 2000 05 08 27500·079987
 2000 05 09 95490.859985
 2000 05 10 55474·279999
 2000 05 11 23489·390015
 2000 05 12 89490·940002
 2000 05 15 69497.809998
 2000 05 16 77505.980011
 2000 05 17 34499·660004
 2000 05 18 87490.950012
 2000 05 19 65479.700012
 2000 05 22 55471·670013
 2000 05 23 2459.010010
 2000 05 24 39461.739990
 2000 05 25 34456·170013
 2000 05 26 68457·369995
 2000 05 30 41476·700012
 2000 05 31 90476.179993
 2000 06 01 51492.470001
 2000 06 02 25513·030029
 2000 06 05 87513·299988
 2000 06 06 10511·649994
 2000 06 07 17516.539978
 2000 06 08 56514·539978
 2000 06 09 4523·059998
 2000 06 12 92508·510010
 2000 06 13 57513.750000
 2000 06 14 19509·670013
 2000 06 15 80512.250000
 2000 06 16 56513.739990
 2000 06 19 22522.789978
 2000 06 20 94525.690002
 2000 06 21 27527·609985
 2000 06 22 45515·010010
 2000 06 23 87510.410004
 2000 06 26 89516·359985
 2000 06 27 84508.079987
 2000 06 28 28520.989990
 2000 06 29 52512·580017
 2000 06 30 35517·229980
 2000 07 03 14524.039978
 2000 07 05 1518·250000
 2000 07 06 42523.320007
 2000 07 07 89528.219971
 2000 07 10 3530.830017
 2000 07 11 82529.739990
 2000 07 12 9540.250000
 2000 07 13 33542·760010
 2000 07 14 66542.630005
 2000 07 17 15545.179993
 2000 07 18 27536.280029
 2000 07 19 72527·859985
 2000 07 20 40534.750000
 2000 07 21 69522·700012
 2000 07 24 98514·250000
 2000 07 25 40514·330017
 2000 07 26 88513.809998
 2000 07 27 39501.609985
 2000 07 28 45490.220001
 2000 07 31 92500·640015
 2000 08 01 98497.769989
 2000 08 02 43500·220001
 2000 08 03 20499.450012
 2000 08 04 10503·630005
 2000 08 07 82509.869995
 2000 08 08 26508.720001
 2000 08 09 99507·500000
 2000 08 10 0501.649994
 2000 08 11 79510·269989
 2000 08 14 57514.479980
 2000 08 15 80509.929993
 2000 08 16 95512.739990
 2000 08 17 52516·460022
 2000 08 18 30515.510010
 2000 08 21 91516·450012
 2000 08 22 51517·460022
 2000 08 23 88517.880005
 2000 08 24 64523·299988
 2000 08 25 80525.109985
 2000 08 28 49526·479980
 2000 08 29 0529·630005
 2000 08 30 4532.330017
 2000 08 31 25537·890015
 2000 09 01 97541·909973
 2000 09 05 27539.020020
 2000 09 06 18536.320007
 2000 09 07 24542·820007
 2000 09 08 26535·700012
 2000 09 11 30533.619995
 2000 09 12 0532·429993
 2000 09 13 4534.000000
 2000 09 14 92539·210022
 2000 09 15 99530·880005
 2000 09 18 71516.679993
 2000 09 19 14523·309998
 2000 09 20 77521.429993
 2000 09 21 45514.359985
 2000 09 22 73518·820007
 2000 09 25 31515.380005
 2000 09 26 88509.899994
 2000 09 27 7508.130005
 2000 09 28 76523·739990
 2000 09 29 55521·369995
 2000 10 02 57511.670013
 2000 10 03 48504.670013
 2000 10 04 74507.489990
 2000 10 05 10502·670013
 2000 10 06 39491.019989
 2000 10 09 56489·529999
 2000 10 10 86481·630005
 2000 10 11 47474·739990
 2000 10 12 18462·970001
 2000 10 13 42480.390015
 2000 10 16 57481·750000
 2000 10 17 43470.880005
 2000 10 18 99466·209991
 2000 10 19 46481.299988
 2000 10 20 56487.450012
 2000 10 23 96489·959991
 2000 10 24 13487·869995
 2000 10 25 31475·209991
 2000 10 26 76479.760010
 2000 10 27 33479·850006
 2000 10 30 19482.720001
 2000 10 31 83497·679993
 2000 11 01 37495·179993
 2000 11 02 4506.970001
 2000 11 03 97507.750000
 2000 11 06 17503·959991
 2000 11 07 83506·010010
 2000 11 08 85500.679993
 2000 11 09 53495.329987
 2000 11 10 69480.899994
 2000 11 13 83476·549988
 2000 11 14 75486·910004
 2000 11 15 21491.790009
 2000 11 16 3481.640015
 2000 11 17 32482.609985
 2000 11 20 0470.239990
 2000 11 21 55466·790009
 2000 11 22 6457.899994
 2000 11 24 48471·869995
 2000 11 27 10471.700012
 2000 11 28 38459·019989
 2000 11 29 93454·600006
 2000 11 30 75445·940002
 2000 12 01 82456.839996
 2000 12 04 77450·390015
 2000 12 05 99471·170013
 2000 12 06 83463.540009
 2000 12 07 14461·100006
 2000 12 08 3479·070007
 2000 12 11 89487.230011
 2000 12 12 66477.760010
 2000 12 13 34469.910004
 2000 12 14 73461·820007
 2000 12 15 51458·029999
 2000 12 18 43463·250000
 2000 12 19 90458·779999
 2000 12 20 68443.799988
 2000 12 21 96447·029999
 2000 12 22 58462.989990
 2000 12 26 59466·630005
 2000 12 27 95479·299988
 2000 12 28 63494.029999
 2000 12 29 81483·529999
 2001 01 02  40462·489990
 2001 01 03  86484.390015
 2001 01 04  16477.200012
 2001 01 05  4463·140015
 2001 01 08  60461.640015
 2001 01 09  98463.950012
 2001 01 10  41475.450012
 2001 01 11  49483·859985
 2001 01 12  69485·750000
 2001 01 16  11493.279999
 2001 01 17  51493.459991
 2001 01 18  58494.630005
 2001 01 19  41488·089996
 2001 01 22  33490·149994
 2001 01 23  86502.059998
 2001 01 24  0502.250000
 2001 01 25  78499.000000
 2001 01 26  95498·679993
 2001 01 29  6507·910004
 2001 01 30  71511·660004
 2001 01 31  4508·339996
 2001 02 01  54508.940002
 2001 02 02  1501.500000
 2001 02 05  89500·739990
 2001 02 06  71505·760010
 2001 02 07  92507·079987
 2001 02 08  84502.890015
 2001 02 09  98497.049988
 2001 02 12  53505·350006
 2001 02 13  14502·570007
 2001 02 14  91503·489990
 2001 02 15  67508·850006
 2001 02 16  52499·279999
 2001 02 20  54491.140015
 2001 02 21  86483.510010
 2001 02 22  91477·260010
 2001 02 23  91477·450012
 2001 02 26  67488.309998
 2001 02 27  58478.750000
 2001 02 28  89474.369995
 2001 03 01  23473·299988
 2001 03 02  35476·880005
 2001 03 05  18475·790009
 2001 03 06  4481·130005
 2001 03 07  21484·839996
 2001 03 08  65481·489990
 2001 03 09  5473·649994
 2001 03 12  7458·399994
 2001 03 13  87462·260010
 2001 03 14  88453·690002
 2001 03 15  81452.160004
 2001 03 16  90441.799988
 2001 03 19  46451.269989
 2001 03 20  62444·480011
 2001 03 21  35435·739990
 2001 03 22  74432·799988
 2001 03 23  48443.269989
 2001 03 26  67447·380005
 2001 03 27  79452.880005
 2001 03 28  2442.200012
 2001 03 29  69441.529999
 2001 03 30  10450.529999
 2001 04 02  52439.760010
 2001 04 03  43426·959991
 2001 04 04  9425·739990
 2001 04 05  24444.730011
 2001 04 06  16434.660004
 2001 04 09  93441·670013
 2001 04 10  93451.839996
 2001 04 11  63449.250000
 2001 04 12  58455·019989
 2001 04 16  69450·899994
 2001 04 17  73455·579987
 2001 04 18  12466.510010
 2001 04 19  93472·399994
 2001 04 20  16466·709991
 2001 04 23  22461·070007
 2001 04 24  75462·350006
 2001 04 25  57472·739990
 2001 04 26  3477·559998
 2001 04 27  42483.970001
 2001 04 30  84485·320007
 2001 05 01  15490·470001
 2001 05 02  24491.640015
 2001 05 03  58485·649994
 2001 05 04  97492.890015
 2001 05 07  52489·640015
 2001 05 08  98491·769989
 2001 05 09  21490·179993
 2001 05 10  94490.579987
 2001 05 11  83487·359985
 2001 05 14  70486.640015
 2001 05 15  5489·630005
 2001 05 16  83497.209991
 2001 05 17  46504.760010
 2001 05 18  9506.279999
 2001 05 21  12515.909973
 2001 05 22  95517·229980
 2001 05 23  3507.359985
 2001 05 24  9510·399994
 2001 05 25  66508·619995
 2001 05 29  87502.369995
 2001 05 30  42493·959991
 2001 05 31  88496·500000
 2001 06 01  18501·720001
 2001 06 04  40507.320007
 2001 06 05  76516.479980
 2001 06 06  91512.580017
 2001 06 07  44514·770020
 2001 06 08  61511·640015
 2001 06 11  43506.929993
 2001 06 12  88506·929993
 2001 06 13  43505.119995
 2001 06 14  82495·380005
 2001 06 15  6495.130005
 2001 06 18  72490·529999
 2001 06 19  41488·730011
 2001 06 20  59495.859985
 2001 06 21  53497·820007
 2001 06 22  62488·649994
 2001 06 25  89484·190002
 2001 06 26  73490.820007
 2001 06 27  96495.579987
 2001 06 28  3502·989990
 2001 06 29  62512·640015
 2001 07 02  33498·390015
 2001 07 03  73496.829987
 2001 07 05  64492·730011
 2001 07 06  60483·260010
 2001 07 09  69485·980011
 2001 07 10  49478.140015
 2001 07 11  39475·829987
 2001 07 12  9489.040009
 2001 07 13  37490.709991
 2001 07 16  9483·799988
 2001 07 17  47490·570007
 2001 07 18  59483.619995
 2001 07 19  20487.540009
 2001 07 20  67487·929993
 2001 07 23  31482.700012
 2001 07 24  86474·260010
 2001 07 25  24476.989990
 2001 07 26  62485.070007
 2001 07 27  63485.010010
 2001 07 30  89484·709991
 2001 07 31  81484.779999
 2001 08 01  56489.239990
 2001 08 02  34488.989990
 2001 08 03  95487·149994
 2001 08 06  47480·959991
 2001 08 07  36480.329987
 2001 08 08  66472·619995
 2001 08 09  53474.170013
 2001 08 10  5475.519989
 2001 08 13  16477·600006
 2001 08 14  1480.190002
 2001 08 15  40478.950012
 2001 08 16  60481.679993
 2001 08 17  34475·649994
 2001 08 20  9478·869995
 2001 08 21  55472·239990
 2001 08 22  44477.179993
 2001 08 23  52473·420013
 2001 08 24  84480.809998
 2001 08 27  23478·929993
 2001 08 28  14474.200012
 2001 08 29  59473.339996
 2001 08 30  45468·059998
 2001 08 31  96468·559998
 2001 09 04  52466·959991
 2001 09 05  67462.510010
 2001 09 06  36453.390015
 2001 09 07  49445.190002
 2001 09 10  64440·730011
 2001 09 17  14417.670013
 2001 09 18  27411·660004
 2001 09 19  81403.200012
 2001 09 20  83387·649994
 2001 09 21  63378.890015
 2001 09 24  11393·790009
 2001 09 25  19396·179993
 2001 09 26  63389·790009
 2001 09 27  3392.959991
 2001 09 28  8404.869995
 2001 10 01  13397·600006
 2001 10 02  88401.790009
 2001 10 03  45413.220001
 2001 10 04  62417.040009
 2001 10 05  38414.970001
 2001 10 08  63412.179993
 2001 10 09  28408.679993
 2001 10 10  43421·660004
 2001 10 11  95431·040009
 2001 10 12  22428·589996
 2001 10 15  14430.089996
 2001 10 16  43434·529999
 2001 10 17  8424·489990
 2001 10 18  19421.059998
 2001 10 19  92425·700012
 2001 10 22  82430.500000
 2001 10 23  29427.369995
 2001 10 24  36427·649994
 2001 10 25  75435.959991
 2001 10 26  5438.649994
 2001 10 29  32429·410004
 2001 10 30  82422·829987
 2001 10 31  0428·170013
 2001 11 01  81434·880005
 2001 11 02  19433.070007
 2001 11 05  86437·540009
 2001 11 06  30442.779999
 2001 11 07  3440·799988
 2001 11 08  14439·059998
 2001 11 09  6438·100006
 2001 11 12  53440.480011
 2001 11 13  91448.339996
 2001 11 14  69452·820007
 2001 11 15  23449.390015
 2001 11 16  82451·309998
 2001 11 19  89457.709991
 2001 11 20  57453·899994
 2001 11 21  44452·309998
 2001 11 23  55458·420013
 2001 11 26  66461·220001
 2001 11 27  80460·709991
 2001 11 28  1453·700012
 2001 11 29  34463·329987
 2001 11 30  16460.779999
 2001 12 03  63457.029999
 2001 12 04  50467·839996
 2001 12 05  9479·420013
 2001 12 06  59482.230011
 2001 12 07  57481·209991
 2001 12 10  73474.179993
 2001 12 11  91474·769989
 2001 12 12  39475·309998
 2001 12 13  37468.670013
 2001 12 14  76471.290009
 2001 12 17  18479.940002
 2001 12 18  24485.489990
 2001 12 19  3482·070007
 2001 12 20  91474.079987
 2001 12 21  54484·019989
 2001 12 24  9485.809998
 2001 12 26  80490·190002
 2001 12 27  76492·619995
 2001 12 28  86493.619995
 2001 12 31  12488·500000
 2002 01 02 20487.190002
 2002 01 03 10495·510010
 2002 01 04 27499.299988
 2002 01 07 79493·179993
 2002 01 08 97497.899994
 2002 01 09 2494·739990
 2002 01 10 15495·309998
 2002 01 11 79489·940002
 2002 01 14 12483·010010
 2002 01 15 82485.000000
 2002 01 16 13476·420013
 2002 01 17 4482·390015
 2002 01 18 90474.369995
 2002 01 22 8469.429993
 2002 01 23 8477·450012
 2002 01 24 76479·730011
 2002 01 25 81479.350006
 2002 01 28 61481·279999
 2002 01 29 15473·980011
 2002 01 30 37479.720001
 2002 01 31 62483·100006
 2002 02 01 47480.040009
 2002 02 04 70470.089996
 2002 02 05 56468·820007
 2002 02 06 32462.410004
 2002 02 07 99458.399994
 2002 02 08 36466·670013
 2002 02 11 29471·320007
 2002 02 12 17472.010010
 2002 02 13 72476.329987
 2002 02 14 2470·750000
 2002 02 15 74469·250000
 2002 02 19 67459.980011
 2002 02 20 49467.250000
 2002 02 21 80458·440002
 2002 02 22 35465.070007
 2002 02 25 57468.190002
 2002 02 26 36471.290009
 2002 02 27 8472.609985
 2002 02 28 81469.359985
 2002 03 01 89478.339996
 2002 03 04 66488·000000
 2002 03 05 49487.589996
 2002 03 06 7494·799988
 2002 03 07 86494·920013
 2002 03 08 93499·850006
 2002 03 11 91500.750000
 2002 03 12 32498·899994
 2002 03 13 1495·450012
 2002 03 14 1497·760010
 2002 03 15 47499.119995
 2002 03 18 99502.799988
 2002 03 19 8504·730011
 2002 03 20 95499.040009
 2002 03 21 55505·440002
 2002 03 22 78502.390015
 2002 03 25 7496·390015
 2002 03 26 8501.660004
 2002 03 27 77505.850006
 2002 03 28 64506·459991
 2002 04 01 24504·500000
 2002 04 02 96500.489990
 2002 04 03 2496·600006
 2002 04 04 74498.369995
 2002 04 05 9497.760010
 2002 04 08 40503·010010
 2002 04 09 41503.010010
 2002 04 10 54511·299988
 2002 04 11 38503.730011
 2002 04 12 48515·460022
 2002 04 15 35512.739990
 2002 04 16 73522.950012
 2002 04 17 11518·770020
 2002 04 18 51518·570007
 2002 04 19 44517.400024
 2002 04 22 24510.929993
 2002 04 23 54510·290009
 2002 04 24 5507.320007
 2002 04 25 57508·850006
 2002 04 26 27501.500000
 2002 04 29 16500.540009
 2002 04 30 93510·670013
 2002 05 01 88510.829987
 2002 05 02 26513.369995
 2002 05 03 74512.320007
 2002 05 06 20502.910004
 2002 05 07 73498·980011
 2002 05 08 90509·750000
 2002 05 09 27501·390015
 2002 05 10 19492·730011
 2002 05 13 76499.720001
 2002 05 14 13511·720001
 2002 05 15 2513.539978
 2002 05 16 46507·399994
 2002 05 17 84508·940002
 2002 05 20 14503.170013
 2002 05 21 48495·459991
 2002 05 22 83493.910004
 2002 05 23 11501·239990
 2002 05 24 38493·640015
 2002 05 28 40492·410004
 2002 05 29 36487.600006
 2002 05 30 94487.829987
 2002 05 31 54487·470001
 2002 06 03 80474.390015
 2002 06 04 38473.760010
 2002 06 05 97475·040009
 2002 06 06 55465·290009
 2002 06 07 92470.510010
 2002 06 10 44469·290009
 2002 06 11 7462·779999
 2002 06 12 62462.989990
 2002 06 13 28455.980011
 2002 06 14 37459·070007
 2002 06 17 37470.739990
 2002 06 18 17469·709991
 2002 06 19 61462.920013
 2002 06 20 22460.250000
 2002 06 21 24461·070007
 2002 06 24 91459.089996
 2002 06 25 94452·450012
 2002 06 26 32452.970001
 2002 06 27 33458·720001
 2002 06 28 77462.640015
 2002 07 01 50447·730011
 2002 07 02 24432.839996
 2002 07 03 50429.470001
 2002 07 05 94440·920013
 2002 07 08 82433.609985
 2002 07 09 78429.250000
 2002 07 10 89419.779999
 2002 07 11 87416·679993
 2002 07 12 63413.279999
 2002 07 15 2409·079987
 2002 07 16 87407·269989
 2002 07 17 25409·690002
 2002 07 18 94396.709991
 2002 07 19 27386·200012
 2002 07 22 8379·649994
 2002 07 23 1363·989990
 2002 07 24 1378.559998
 2002 07 25 10378·109985
 2002 07 26 39382.260010
 2002 07 29 36400·809998
 2002 07 30 34400.910004
 2002 07 31 32392.420013
 2002 08 01 94389·209991
 2002 08 02 73376.450012
 2002 08 05 69367·119995
 2002 08 06 1380·790009
 2002 08 07 9383·470001
 2002 08 08 81389·839996
 2002 08 09 6388·450012
 2002 08 12 47388.559998
 2002 08 13 48377·760010
 2002 08 14 55389.410004
 2002 08 15 70390.730011
 2002 08 16 28395·970001
 2002 08 19 99401·290009
 2002 08 20 13397·839996
 2002 08 21 11406·790009
 2002 08 22 25409·670013
 2002 08 23 75400·130005
 2002 08 26 0407.730011
 2002 08 27 6397.450012
 2002 08 28 44389·380005
 2002 08 29 14394·399994
 2002 08 30 85390.959991
 2002 09 03 54379.130005
 2002 09 04 18389·750000
 2002 09 05 78381.059998
 2002 09 06 62391·570007
 2002 09 09 81392·470001
 2002 09 10 3394·160004
 2002 09 11 55393·369995
 2002 09 12 50386.269989
 2002 09 13 37389·989990
 2002 09 16 80386·130005
 2002 09 17 59379·309998
 2002 09 18 93376·750000
 2002 09 19 98365.540009
 2002 09 20 57367·279999
 2002 09 23 27358.679993
 2002 09 24 61356.579987
 2002 09 25 63365.140015
 2002 09 26 64370·690002
 2002 09 27 22361.779999
 2002 09 30 47362.269989
 2002 10 01 60368.089996
 2002 10 02 59360·220001
 2002 10 03 32356·850006
 2002 10 04 71347·980011
 2002 10 07 37338.290009
 2002 10 08 24340·320007
 2002 10 09 69327·040009
 2002 10 10 77336·179993
 2002 10 11 70344.929993
 2002 10 14 64346.529999
 2002 10 15 73360.519989
 2002 10 16 34350·850006
 2002 10 17 60362.570007
 2002 10 18 11363.369995
 2002 10 21 5368·630005
 2002 10 22 37362.660004
 2002 10 23 31368.950012
 2002 10 24 23366·019989
 2002 10 25 54372·640015
 2002 10 28 3369·010010
 2002 10 29 35368·630005
 2002 10 30 80374.170013
 2002 10 31 32373·500000
 2002 11 01 78383·450012
 2002 11 04 47386.970001
 2002 11 05 90386·070007
 2002 11 06 78392·730011
 2002 11 07 30383.149994
 2002 11 08 67379.000000
 2002 11 11 83369·140015
 2002 11 12 53374·690002
 2002 11 13 54376·109985
 2002 11 14 20386.239990
 2002 11 15 18385.920013
 2002 11 18 47382.579987
 2002 11 19 69379·570007
 2002 11 20 58388·589996
 2002 11 21 74397.679993
 2002 11 22 72400.000000
 2002 11 25 19404·850006
 2002 11 26 54398·320007
 2002 11 27 60410·239990
 2002 11 29 66406·350006
 2002 12 02 73408.540009
 2002 12 03 11400.829987
 2002 12 04 6397·529999
 2002 12 05 91394.450012
 2002 12 06 26396·720001
 2002 12 09 52386.290009
 2002 12 10 70393·470001
 2002 12 11 36393·880005
 2002 12 12 96395·359985
 2002 12 13 29387·980011
 2002 12 16 32394.899994
 2002 12 17 14391·250000
 2002 12 18 27383·929993
 2002 12 19 17383·410004
 2002 12 20 0386·880005
 2002 12 23 62389·730011
 2002 12 24 89388·119995
 2002 12 26 16389.399994
 2002 12 27 4384·160004
 2002 12 30 43382.230011
 2002 12 31 76383.089996
 2003 01 02  52392.579987
 2003 01 03  3390.309998
 2003 01 06  46397·000000
 2003 01 07  7393·950012
 2003 01 08  75389.070007
 2003 01 09  77395·940002
 2003 01 10  83396·440002
 2003 01 13  26396·179993
 2003 01 14  60398·450012
 2003 01 15  33395.529999
 2003 01 16  91394·880005
 2003 01 17  2388.100006
 2003 01 21  8383·170013
 2003 01 22  3380·529999
 2003 01 23  35383.709991
 2003 01 24  29375·059998
 2003 01 27  44368·579987
 2003 01 28  43373·170013
 2003 01 29  1374.839996
 2003 01 30  28367·619995
 2003 01 31  19372·170013
 2003 02 03  36370.250000
 2003 02 04  3368·720001
 2003 02 05  40366.989990
 2003 02 06  8364·739990
 2003 02 07  86358·779999
 2003 02 10  79362·100006
 2003 02 11  37359.959991
 2003 02 12  11355·380005
 2003 02 13  27354.769989
 2003 02 14  91358.500000
 2003 02 18  12364.529999
 2003 02 19  54360.279999
 2003 02 20  15359.739990
 2003 02 21  28364.359985
 2003 02 24  83358·220001
 2003 02 25  87361·200012
 2003 02 26  32357·970001
 2003 02 27  1361·429993
 2003 02 28  96360·519989
 2003 03 03  86359·309998
 2003 03 04  84356·510010
 2003 03 05  50356.540009
 2003 03 06  20353·839996
 2003 03 07  50354.179993
 2003 03 10  2348.010010
 2003 03 11  37347·029999
 2003 03 12  48345.940002
 2003 03 13  6355·440002
 2003 03 14  44354·390015
 2003 03 17  50365·399994
 2003 03 18  99368.000000
 2003 03 19  4368·510010
 2003 03 20  91370.489990
 2003 03 21  1376·230011
 2003 03 24  19367·250000
 2003 03 25  19371.790009
 2003 03 26  50368.179993
 2003 03 27  30369.500000
 2003 03 28  75368.700012
 2003 03 31  51364·540009
 2003 04 01  52368·690002
 2003 04 02  98376.299988
 2003 04 03  62375.220001
 2003 04 04  27373.279999
 2003 04 07  55376.570007
 2003 04 08  93374.660004
 2003 04 09  0372·279999
 2003 04 10  95372·690002
 2003 04 11  38371·299988
 2003 04 14  29377.609985
 2003 04 15  32379.600006
 2003 04 16  33377·730011
 2003 04 17  11383·700012
 2003 04 21  42385·299988
 2003 04 22  27391.160004
 2003 04 23  39394.970001
 2003 04 24  3392.269989
 2003 04 25  98388.500000
 2003 04 28  80395·200012
 2003 04 29  40395·779999
 2003 04 30  72398.679993
 2003 05 01  82398·829987
 2003 05 02  10407·670013
 2003 05 05  85409·799988
 2003 05 06  99412.750000
 2003 05 07  8410·230011
 2003 05 08  61407·679993
 2003 05 09  51413·529999
 2003 05 12  91418.200012
 2003 05 13  14419·230011
 2003 05 14  2419·440002
 2003 05 15  38422·049988
 2003 05 16  79414.690002
 2003 05 19  62408.320007
 2003 05 20  27409·029999
 2003 05 21  70410.730011
 2003 05 22  21415.089996
 2003 05 23  41418·399994
 2003 05 27  55427·709991
 2003 05 28  99430·480011
 2003 05 29  97432·640015
 2003 05 30  64441.000000
 2003 06 02  31442·630005
 2003 06 03  0443·869995
 2003 06 04  15451.230011
 2003 06 05  68456.690002
 2003 06 06  24453·940002
 2003 06 09  73444.790009
 2003 06 10  6450.959991
 2003 06 11  16455·500000
 2003 06 12  27456·739990
 2003 06 13  44449·709991
 2003 06 16  26457·470001
 2003 06 17  97458.010010
 2003 06 18  61457.510010
 2003 06 19  62450·329987
 2003 06 20  58449·559998
 2003 06 23  22439·410004
 2003 06 24  68440·890015
 2003 06 25  4443·209991
 2003 06 26  8449·899994
 2003 06 27  31448·750000
 2003 06 30  18448·369995
 2003 07 01  70449·170013
 2003 07 02  8458·890015
 2003 07 03  85456·350006
 2003 07 07  6465·709991
 2003 07 08  84473·970001
 2003 07 09  14476.989990
 2003 07 10  73469.029999
 2003 07 11  51473·769989
 2003 07 14  99479.029999
 2003 07 15  8476·929993
 2003 07 16  7473.679993
 2003 07 17  96459·929993
 2003 07 18  88464.760010
 2003 07 21  96457·170013
 2003 07 22  26464·000000
 2003 07 23  10466·140015
 2003 07 24  53465.260010
 2003 07 25  11468.880005
 2003 07 28  93473.829987
 2003 07 29  89473·600006
 2003 07 30  18472·799988
 2003 07 31  8476.019989
 2003 08 01  95468·079987
 2003 08 04  51464.769989
 2003 08 05  35457·450012
 2003 08 06  70453.910004
 2003 08 07  45453·769989
 2003 08 08  39453·940002
 2003 08 11  78459.269989
 2003 08 12  3466·950012
 2003 08 13  81467·470001
 2003 08 14  24471·220001
 2003 08 15  47471.920013
 2003 08 18  39480.920013
 2003 08 19  66488.700012
 2003 08 20  0489·459991
 2003 08 21  69494.820007
 2003 08 22  34485·510010
 2003 08 25  88483.869995
 2003 08 26  85486.510010
 2003 08 27  94490.920013
 2003 08 28  70495.809998
 2003 08 29  59497·420013
 2003 09 02  24507·500000
 2003 09 03  97510.709991
 2003 09 04  54512.559998
 2003 09 05  18508·869995
 2003 09 08  86517.130005
 2003 09 09  78513.570007
 2003 09 10  17501.760010
 2003 09 11  28507·429993
 2003 09 12  65509.059998
 2003 09 15  63507.640015
 2003 09 16  16515·659973
 2003 09 17  76515.099976
 2003 09 18  80519·460022
 2003 09 19  3520·200012
 2003 09 22  33513.650024
 2003 09 23  75519·359985
 2003 09 24  75507.859985
 2003 09 25  72495.059998
 2003 09 26  74485·290009
 2003 09 29  64492·709991
 2003 09 30  20487.679993
 2003 10 01  71500·320007
 2003 10 02  71503·200012
 2003 10 03  5512.280029
 2003 10 06  8516.719971
 2003 10 07  25520·770020
 2003 10 08  81515.679993
 2003 10 09  85521.340027
 2003 10 10  59519.059998
 2003 10 13  85527·570007
 2003 10 14  85531·840027
 2003 10 15  19527·349976
 2003 10 16  17529·640015
 2003 10 17  27520·359985
 2003 10 20  89521·440002
 2003 10 21  43525·530029
 2003 10 22  51513·150024
 2003 10 23  50510·489990
 2003 10 24  26506.429993
 2003 10 27  21515.349976
 2003 10 28  55525.849976
 2003 10 29  79531·809998
 2003 10 30  52530.369995
 2003 10 31  41528.219971
 2003 11 03  49537·840027
 2003 11 04  67538·869995
 2003 11 05  49538.909973
 2003 11 06  15542.940002
 2003 11 07  75542·960022
 2003 11 10  87533·210022
 2003 11 11  23528.570007
 2003 11 12  81540.659973
 2003 11 13  5541.200012
 2003 11 14  40532.960022
 2003 11 17  6526.210022
 2003 11 18  2521.679993
 2003 11 19  31525·619995
 2003 11 20  51523·080017
 2003 11 21  55525.929993
 2003 11 24  67539·510010
 2003 11 25  73543·179993
 2003 11 26  72545.309998
 2003 11 28  51546·510010
 2003 12 01  87554·590027
 2003 12 02  75553.599976
 2003 12 03  77545.190002
 2003 12 04  1544·150024
 2003 12 05  1539·010010
 2003 12 08  6543·039978
 2003 12 09  66534.539978
 2003 12 10  37528·489990
 2003 12 11  73542.919983
 2003 12 12  60547.590027
 2003 12 15  66535.250000
 2003 12 16  14537.739990
 2003 12 17  88538·719971
 2003 12 18  57546.900024
 2003 12 19  26546·880005
 2003 12 22  16549.369995
 2003 12 23  62555.030029
 2003 12 24  40552·349976
 2003 12 26  22554.900024
 2003 12 29  48563·880005
 2003 12 30  30565·469971
 2003 12 31  79556.909973
 2004 01 02 55560.849976
 2004 01 05 43568·919983
 2004 01 06 58569.890015
 2004 01 07 68574·619995
 2004 01 08 48579.619995
 2004 01 09 56575.200012
 2004 01 12 31583·010010
 2004 01 13 26581·159973
 2004 01 14 54586.119995
 2004 01 15 69586·359985
 2004 01 16 63590·409973
 2004 01 20 97597.979980
 2004 01 21 48597·479980
 2004 01 22 90591.729980
 2004 01 23 93596.140015
 2004 01 26 50601.500000
 2004 01 27 29595·169983
 2004 01 28 49583.909973
 2004 01 29 82579·859985
 2004 01 30 80580.760010
 2004 02 02 23580·539978
 2004 02 03 4579·150024
 2004 02 04 19564.030029
 2004 02 05 5569.539978
 2004 02 06 82584·070007
 2004 02 09 35585.489990
 2004 02 10 17592.830017
 2004 02 11 69597·070007
 2004 02 12 79592.750000
 2004 02 13 51585·140015
 2004 02 17 13594·479980
 2004 02 18 43591.479980
 2004 02 19 15582.590027
 2004 02 20 81579.890015
 2004 02 23 71570·200012
 2004 02 24 20571·869995
 2004 02 25 16579.039978
 2004 02 26 84583·859985
 2004 02 27 78585·559998
 2004 03 01 18594.770020
 2004 03 02 33591.059998
 2004 03 03 40591·320007
 2004 03 04 48598·380005
 2004 03 05 83599.539978
 2004 03 08 39592.510010
 2004 03 09 56585.950012
 2004 03 10 17575.010010
 2004 03 11 84568·739990
 2004 03 12 37582.840027
 2004 03 15 64566·950012
 2004 03 16 50566.640015
 2004 03 17 13578·570007
 2004 03 18 52574.549988
 2004 03 19 20570·739990
 2004 03 22 33558.989990
 2004 03 23 92560·919983
 2004 03 24 33557·630005
 2004 03 25 7571·530029
 2004 03 26 81572·919983
 2004 03 29 63583·390015
 2004 03 30 56589·400024
 2004 03 31 30590·309998
 2004 04 01 30595·320007
 2004 04 02 96603.450012
 2004 04 05 21606.390015
 2004 04 06 22599·330017
 2004 04 07 43601·640015
 2004 04 08 86597.880005
 2004 04 12 55599.650024
 2004 04 13 38585.830017
 2004 04 14 9582·020020
 2004 04 15 50580.299988
 2004 04 16 6583.369995
 2004 04 19 62586·950012
 2004 04 20 41575·809998
 2004 04 21 34583.219971
 2004 04 22 52593.239990
 2004 04 23 98590·710022
 2004 04 26 75589.450012
 2004 04 27 7590·760010
 2004 04 28 91577.059998
 2004 04 29 80567·250000
 2004 04 30 76559·799988
 2004 05 03 62565·479980
 2004 05 04 50569·640015
 2004 05 05 63570·059998
 2004 05 06 31563.090027
 2004 05 07 18548·559998
 2004 05 10 79537·859985
 2004 05 11 30548.669983
 2004 05 12 53548·989990
 2004 05 13 21547.169983
 2004 05 14 53543·760010
 2004 05 17 86535.340027
 2004 05 18 79542.559998
 2004 05 19 39540.859985
 2004 05 20 73540·750000
 2004 05 21 64545.809998
 2004 05 24 73551.719971
 2004 05 25 66565.390015
 2004 05 26 64567.770020
 2004 05 27 20568.559998
 2004 05 28 23568.280029
 2004 06 01 22572.489990
 2004 06 02 76573.559998
 2004 06 03 36562.440002
 2004 06 04 42567·750000
 2004 06 07 49578·900024
 2004 06 08 85577·909973
 2004 06 09 18568.580017
 2004 06 10 66569.119995
 2004 06 14 19557·669983
 2004 06 15 91567·919983
 2004 06 16 99570·070007
 2004 06 17 60569·570007
 2004 06 18 24570·539978
 2004 06 21 20568·739990
 2004 06 22 34571.890015
 2004 06 23 11580·150024
 2004 06 24 85579.049988
 2004 06 25 22587.700012
 2004 06 28 5584·099976
 2004 06 29 33587.830017
 2004 06 30 44591.520020
 2004 07 01 72582.429993
 2004 07 02 19582·719971
 2004 07 06 62572·409973
 2004 07 07 71572·030029
 2004 07 08 71560·710022
 2004 07 09 9563·729980
 2004 07 12 62562·239990
 2004 07 13 61562.690002
 2004 07 14 44559.739990
 2004 07 15 29562.159973
 2004 07 16 20555.479980
 2004 07 19 32554.729980
 2004 07 20 41564.190002
 2004 07 21 62548·570007
 2004 07 22 51546·520020
 2004 07 23 29539.229980
 2004 07 26 39533.489990
 2004 07 27 15544.609985
 2004 07 28 90541·200012
 2004 07 29 21549.830017
 2004 07 30 37551·289978
 2004 08 02 19551·929993
 2004 08 03 3543.630005
 2004 08 04 1542.669983
 2004 08 05 60532·359985
 2004 08 06 31519.650024
 2004 08 09 75518·380005
 2004 08 10 90529·830017
 2004 08 11 60526.630005
 2004 08 12 32517·099976
 2004 08 13 21517.390015
 2004 08 16 31528.059998
 2004 08 17 11530·000000
 2004 08 18 30541·609985
 2004 08 19 78537·440002
 2004 08 20 93547·919983
 2004 08 23 14543·469971
 2004 08 24 55545.010010
 2004 08 25 8550.140015
 2004 08 26 70547.250000
 2004 08 27 94551·669983
 2004 08 30 65544.559998
 2004 08 31 1547.929993
 2004 09 01 83552·460022
 2004 09 02 2559.780029
 2004 09 03 40556.239990
 2004 09 07 68562·929993
 2004 09 08 73557·789978
 2004 09 09 13566.179993
 2004 09 10 89569.909973
 2004 09 13 48573.099976
 2004 09 14 12570.960022
 2004 09 15 28568.520020
 2004 09 16 41574.539978
 2004 09 17 3573.169983
 2004 09 20 93570.739990
 2004 09 21 71576·919983
 2004 09 22 55565·890015
 2004 09 23 22565·799988
 2004 09 24 35565.969971
 2004 09 27 94558.359985
 2004 09 28 11565·659973
 2004 09 29 17571·070007
 2004 09 30 82572.940002
 2004 10 01 71585·030029
 2004 10 04 17589.090027
 2004 10 05 27587·340027
 2004 10 06 4592·659973
 2004 10 07 3582.599976
 2004 10 08 3575.650024
 2004 10 11 13577·559998
 2004 10 12 94576.710022
 2004 10 13 15569·419983
 2004 10 14 27564.880005
 2004 10 15 64569·419983
 2004 10 18 72572.030029
 2004 10 19 59566.669983
 2004 10 20 70570.130005
 2004 10 21 94576·659973
 2004 10 22 82567·780029
 2004 10 25 8571.669983
 2004 10 26 39577·609985
 2004 10 27 39587.179993
 2004 10 28 93585.630005
 2004 10 29 64583·789978
 2004 11 01 66587.000000
 2004 11 02 62585·440002
 2004 11 03 99595.330017
 2004 11 04 53602·130005
 2004 11 05 6604·289978
 2004 11 08 52602·080017
 2004 11 09 19606·640015
 2004 11 10 23609·609985
 2004 11 11 42616·299988
 2004 11 12 22621.979980
 2004 11 15 98623·859985
 2004 11 16 51617·890015
 2004 11 17 81622.969971
 2004 11 18 9622·059998
 2004 11 19 5613.440002
 2004 11 22 38621.520020
 2004 11 23 54624.530029
 2004 11 24 76629.500000
 2004 11 26 33631·159973
 2004 11 29 7634.460022
 2004 11 30 17633.770020
 2004 12 01 11643.679993
 2004 12 02 1642·510010
 2004 12 03 11642·210022
 2004 12 06 52639.030029
 2004 12 07 27625·500000
 2004 12 08 55631.150024
 2004 12 09 24629.190002
 2004 12 10 67632.239990
 2004 12 13 62638.030029
 2004 12 14 63643.539978
 2004 12 15 47648.609985
 2004 12 16 92642.229980
 2004 12 17 79642·080017
 2004 12 20 20638.049988
 2004 12 21 5646.200012
 2004 12 22 84648.460022
 2004 12 23 66649.369995
 2004 12 27 43644.340027
 2004 12 28 48654.570007
 2004 12 29 25653.340027
 2004 12 30 35653·059998
 2004 12 31 79651.570007
 2005 01 03  52640.440002
 2005 01 04  22628·539978
 2005 01 05  24617.479980
 2005 01 06  95619.820007
 2005 01 07  18613.210022
 2005 01 10  6617·739990
 2005 01 11  97611.530029
 2005 01 12  85613.190002
 2005 01 13  70610·130005
 2005 01 14  33617·479980
 2005 01 18  41624.869995
 2005 01 19  70617.909973
 2005 01 20  59612.340027
 2005 01 21  86611.080017
 2005 01 24  69604·530029
 2005 01 25  93606·500000
 2005 01 26  61616.570007
 2005 01 27  71616.900024
 2005 01 28  19613·000000
 2005 01 31  23624.020020
 2005 02 01  75628.140015
 2005 02 02  20631·979980
 2005 02 03  54629.320007
 2005 02 04  55637.440002
 2005 02 07  28636.619995
 2005 02 08  89638·719971
 2005 02 09  62625.710022
 2005 02 10  7626·809998
 2005 02 11  69634·760010
 2005 02 14  60635·020020
 2005 02 15  56634·940002
 2005 02 16  23638·849976
 2005 02 17  74631·140015
 2005 02 18  40630.130005
 2005 02 22  73617·929993
 2005 02 23  74620·539978
 2005 02 24  44627.559998
 2005 02 25  60637·530029
 2005 02 28  76634·059998
 2005 03 01  53638·530029
 2005 03 02  3637.330017
 2005 03 03  77638.289978
 2005 03 04  54644·950012
 2005 03 07  78643.859985
 2005 03 08  3637.979980
 2005 03 09  72631·080017
 2005 03 10  19626.940002
 2005 03 11  95626.840027
 2005 03 14  18630.299988
 2005 03 15  53626.820007
 2005 03 16  10622.919983
 2005 03 17  72625.460022
 2005 03 18  49622.570007
 2005 03 21  50621·570007
 2005 03 22  88618·580017
 2005 03 23  4612·059998
 2005 03 24  22615·270020
 2005 03 28  21615·119995
 2005 03 29  42604.630005
 2005 03 30  9614·900024
 2005 03 31  86615.070007
 2005 04 01  47611.549988
 2005 04 04  85613.760010
 2005 04 05  33614·500000
 2005 04 06  17616·210022
 2005 04 07  35619.760010
 2005 04 08  55610·750000
 2005 04 11  43607·169983
 2005 04 12  16613·030029
 2005 04 13  16602·539978
 2005 04 14  14591·940002
 2005 04 15  34580.780029
 2005 04 18  8585.330017
 2005 04 19  47594·940002
 2005 04 20  51584.960022
 2005 04 21  26598.979980
 2005 04 22  42589·530029
 2005 04 25  10596.440002
 2005 04 26  78587.659973
 2005 04 27  62587.140015
 2005 04 28  96575.020020
 2005 04 29  11579·380005
 2005 05 02  33585·859985
 2005 05 03  11584.479980
 2005 05 04  69595.219971
 2005 05 05  82595·640015
 2005 05 06  80596.520020
 2005 05 09  68602.909973
 2005 05 10  86595.039978
 2005 05 11  80595.570007
 2005 05 12  5586·890015
 2005 05 13  52582·020020
 2005 05 16  98591.710022
 2005 05 17  86595.270020
 2005 05 18  22607·880005
 2005 05 19  6610.460022
 2005 05 20  80609·409973
 2005 05 23  7612·869995
 2005 05 24  70612·950012
 2005 05 25  1606.400024
 2005 05 26  33614.700012
 2005 05 27  74616·900024
 2005 05 31  10616·710022
 2005 06 01  30623.739990
 2005 06 02  82625.239990
 2005 06 03  45620.299988
 2005 06 06  30622·940002
 2005 06 07  13623.780029
 2005 06 08  78620·469971
 2005 06 09  0626·229980
 2005 06 10  44626·330017
 2005 06 13  92629.020020
 2005 06 14  95634·390015
 2005 06 15  47637·190002
 2005 06 16  90644·030029
 2005 06 17  39644.190002
 2005 06 20  34641·840027
 2005 06 21  16641.039978
 2005 06 22  29643.450012
 2005 06 23  46634·119995
 2005 06 24  21630.409973
 2005 06 27  66628.309998
 2005 06 28  51641.479980
 2005 06 29  33642·760010
 2005 06 30  6639.659973
 2005 07 01  77643.039978
 2005 07 05  68653.229980
 2005 07 06  45648·270020
 2005 07 07  64649.299988
 2005 07 08  56662·140015
 2005 07 11  18671.739990
 2005 07 12  49670·789978
 2005 07 13  97667·650024
 2005 07 14  34663.020020
 2005 07 15  64663·739990
 2005 07 18  41658·559998
 2005 07 19  28668·859985
 2005 07 20  69677·559998
 2005 07 21  93667·099976
 2005 07 22  39677·780029
 2005 07 25  9670·989990
 2005 07 26  42674·580017
 2005 07 27  19674·880005
 2005 07 28  88683.039978
 2005 07 29  14679·750000
 2005 08 01  59682.799988
 2005 08 02  80688.510010
 2005 08 03  56683·380005
 2005 08 04  45671.840027
 2005 08 05  52662.789978
 2005 08 08  37659.599976
 2005 08 09  39660.479980
 2005 08 10  27660·159973
 2005 08 11  79666.369995
 2005 08 12  81660.000000
 2005 08 15  55665.640015
 2005 08 16  10654·609985
 2005 08 17  20654.820007
 2005 08 18  22651·190002
 2005 08 19  47652.510010
 2005 08 22  69657.469971
 2005 08 23  81655.469971
 2005 08 24  99655·010010
 2005 08 25  86657·700012
 2005 08 26  5648·640015
 2005 08 29  96655·320007
 2005 08 30  76653.760010
 2005 08 31  66666.510010
 2005 09 01  44668·450012
 2005 09 02  20663.330017
 2005 09 06  39674.479980
 2005 09 07  5677·320007
 2005 09 08  35673.469971
 2005 09 09  35678·049988
 2005 09 12  2680.820007
 2005 09 13  48673·130005
 2005 09 14  54666.349976
 2005 09 15  48665.419983
 2005 09 16  3671.979980
 2005 09 19  63667·020020
 2005 09 20  2660·630005
 2005 09 21  90649.940002
 2005 09 22  4651.159973
 2005 09 23  46655.460022
 2005 09 26  4660·200012
 2005 09 27  19659.169983
 2005 09 28  93656.039978
 2005 09 29  15665.030029
 2005 09 30  9667·799988
 2005 10 03  14670·549988
 2005 10 04  84663.840027
 2005 10 05  14644.979980
 2005 10 06  95639.450012
 2005 10 07  84644.330017
 2005 10 10  14637·969971
 2005 10 11  13630.080017
 2005 10 12  60621·570007
 2005 10 13  60623.280029
 2005 10 14  46633·150024
 2005 10 17  5633.369995
 2005 10 18  31625.359985
 2005 10 19  99638.280029
 2005 10 20  68627·539978
 2005 10 21  10632.729980
 2005 10 24  57646.599976
 2005 10 25  81642·729980
 2005 10 26  93638.409973
 2005 10 27  72624·030029
 2005 10 28  15635.330017
 2005 10 31  14646.609985
 2005 11 01  59643.020020
 2005 11 02  60657.049988
 2005 11 03  4658·770020
 2005 11 04  30658·159973
 2005 11 07  28661.239990
 2005 11 08  68656·229980
 2005 11 09  51659·830017
 2005 11 10  85664.929993
 2005 11 11  89666·659973
 2005 11 14  15663·929993
 2005 11 15  4656·229980
 2005 11 16  61654.640015
 2005 11 17  54667·140015
 2005 11 18  46672.219971
 2005 11 21  41678.960022
 2005 11 22  64682.549988
 2005 11 23  62683·140015
 2005 11 25  29683·580017
 2005 11 28  60671·500000
 2005 11 29  26673.690002
 2005 11 30  75677.289978
 2005 12 01  59690.210022
 2005 12 02  88690.570007
 2005 12 05  4686.570007
 2005 12 06  81687·580017
 2005 12 07  55683.010010
 2005 12 08  75685.219971
 2005 12 09  79688.770020
 2005 12 12  92689·539978
 2005 12 13  61689·030029
 2005 12 14  97690.500000
 2005 12 15  58684·739990
 2005 12 16  48683·090027
 2005 12 19  46672.250000
 2005 12 20  53672.780029
 2005 12 21  72679·739990
 2005 12 22  11684.080017
 2005 12 23  4686.440002
 2005 12 27  69676·580017
 2005 12 28  79680.080017
 2005 12 29  68677·960022
 2005 12 30  55673·219971
 2006 01 03 95684·049988
 2006 01 04 60689·250000
 2006 01 05 33691·770020
 2006 01 06 42699.390015
 2006 01 09 8706.239990
 2006 01 10 21710·989990
 2006 01 11 43711·190002
 2006 01 12 35706.789978
 2006 01 13 6708·440002
 2006 01 17 94703·619995
 2006 01 18 61703·780029
 2006 01 19 28714·940002
 2006 01 20 17704·599976
 2006 01 23 36707.820007
 2006 01 24 76718·020020
 2006 01 25 39716·450012
 2006 01 26 89728·479980
 2006 01 27 28732·219971
 2006 01 30 0730.869995
 2006 01 31 14733·200012
 2006 02 01 99735·479980
 2006 02 02 78726.250000
 2006 02 03 71724.219971
 2006 02 06 21727·890015
 2006 02 07 47717·179993
 2006 02 08 16721·159973
 2006 02 09 52718.159973
 2006 02 10 55717.130005
 2006 02 13 57710·530029
 2006 02 14 0719·700012
 2006 02 15 30725·099976
 2006 02 16 34731·919983
 2006 02 17 82730·940002
 2006 02 21 10726·780029
 2006 02 22 19733.530029
 2006 02 23 2732·450012
 2006 02 24 95736·599976
 2006 02 27 54740·630005
 2006 02 28 57730.640015
 2006 03 01 30742·349976
 2006 03 02 98740.159973
 2006 03 03 64738.440002
 2006 03 06 6731·159973
 2006 03 07 10721·059998
 2006 03 08 16721.840027
 2006 03 09 95718.280029
 2006 03 10 55726.340027
 2006 03 13 63728.039978
 2006 03 14 98736·099976
 2006 03 15 30742.940002
 2006 03 16 16743·789978
 2006 03 17 32746.090027
 2006 03 20 22745·619995
 2006 03 21 75736.099976
 2006 03 22 27744.849976
 2006 03 23 86747·599976
 2006 03 24 86753·830017
 2006 03 27 62754.030029
 2006 03 28 51751·270020
 2006 03 29 20764.169983
 2006 03 30 17762·590027
 2006 03 31 47765.140015
 2006 04 03 76759.219971
 2006 04 04 52762·320007
 2006 04 05 64766·260010
 2006 04 06 13766·229980
 2006 04 07 14756·130005
 2006 04 10 27752·950012
 2006 04 11 4742·109985
 2006 04 12 65747.770020
 2006 04 13 5751·109985
 2006 04 17 14749·469971
 2006 04 18 36769·809998
 2006 04 19 35778.419983
 2006 04 20 10774·669983
 2006 04 21 8772·119995
 2006 04 24 85766·140015
 2006 04 25 81764.820007
 2006 04 26 17765.229980
 2006 04 27 26761·400024
 2006 04 28 4764·539978
 2006 05 01 83761·119995
 2006 05 02 40767·609985
 2006 05 03 14767·729980
 2006 05 04 65774.719971
 2006 05 05 49781.830017
 2006 05 08 16781·599976
 2006 05 09 40780.719971
 2006 05 10 71775.940002
 2006 05 11 10757.469971
 2006 05 12 8742.400024
 2006 05 15 99737·640015
 2006 05 16 47737.469971
 2006 05 17 22725·849976
 2006 05 18 4718·469971
 2006 05 19 10722.539978
 2006 05 22 42715.250000
 2006 05 23 67711·289978
 2006 05 24 17711·270020
 2006 05 25 17725·580017
 2006 05 26 33729.549988
 2006 05 30 52711.039978
 2006 05 31 85721·010010
 2006 06 01 88736.500000
 2006 06 02 19737·450012
 2006 06 05 9713.919983
 2006 06 06 71710·960022
 2006 06 07 19706.780029
 2006 06 08 26706.530029
 2006 06 09 94701·390015
 2006 06 12 62683.190002
 2006 06 13 29672·719971
 2006 06 14 4677·090027
 2006 06 15 89701·049988
 2006 06 16 72693.070007
 2006 06 19 60680.760010
 2006 06 20 30677.500000
 2006 06 21 0690·669983
 2006 06 22 38688·039978
 2006 06 23 84690·140015
 2006 06 26 2698·640015
 2006 06 27 59686.940002
 2006 06 28 23688·039978
 2006 06 29 93714.320007
 2006 06 30 48724·669983
 2006 07 03 23730.799988
 2006 07 05 16719·849976
 2006 07 06 7720·640015
 2006 07 07 16709.299988
 2006 07 10 74709·080017
 2006 07 11 29714.390015
 2006 07 12 70701·169983
 2006 07 13 82687·289978
 2006 07 14 17681.239990
 2006 07 17 99677·690002
 2006 07 18 52681·640015
 2006 07 19 47702.340027
 2006 07 20 85683.609985
 2006 07 21 91671.940002
 2006 07 24 46690·760010
 2006 07 25 37697·440002
 2006 07 26 34694·450012
 2006 07 27 91685.690002
 2006 07 28 71700·030029
 2006 07 31 1700.559998
 2006 08 01 46689·890015
 2006 08 02 12696·809998
 2006 08 03 72704.380005
 2006 08 04 15701.260010
 2006 08 07 28696.049988
 2006 08 08 94687·469971
 2006 08 09 17681.049988
 2006 08 10 79686.270020
 2006 08 11 11679·039978
 2006 08 14 97681·729980
 2006 08 15 2697.830017
 2006 08 16 19707.390015
 2006 08 17 52710·780029
 2006 08 18 11711·679993
 2006 08 21 44705.330017
 2006 08 22 85707·760010
 2006 08 23 32698.419983
 2006 08 24 48698.719971
 2006 08 25 89699.239990
 2006 08 28 53706.650024
 2006 08 29 58714·849976
 2006 08 30 46720.580017
 2006 08 31 5720.530029
 2006 09 01 22721.559998
 2006 09 05 62727.510010
 2006 09 06 68712.039978
 2006 09 07 86706·469971
 2006 09 08 19708·539978
 2006 09 11 1707.570007
 2006 09 12 2724·479980
 2006 09 13 52730·700012
 2006 09 14 93727·599976
 2006 09 15 56729.460022
 2006 09 18 61728.840027
 2006 09 19 47725·119995
 2006 09 20 21734·479980
 2006 09 21 33727.130005
 2006 09 22 82718·630005
 2006 09 25 40727.090027
 2006 09 26 1729.609985
 2006 09 27 64732·539978
 2006 09 28 29732.559998
 2006 09 29 24725·590027
 2006 10 02 61718·809998
 2006 10 03 7718·349976
 2006 10 04 89733.479980
 2006 10 05 20743·080017
 2006 10 06 50739·809998
 2006 10 09 42744·570007
 2006 10 10 76745·880005
 2006 10 11 71741·710022
 2006 10 12 44757·090027
 2006 10 13 77762·650024
 2006 10 16 26769·479980
 2006 10 17 47764.909973
 2006 10 18 42763·400024
 2006 10 19 42767.390015
 2006 10 20 4762·130005
 2006 10 23 41763·520020
 2006 10 24 71762·429993
 2006 10 25 95767·150024
 2006 10 26 97776·039978
 2006 10 27 73765·840027
 2006 10 30 81770.359985
 2006 10 31 17766·840027
 2006 11 01 18752·150024
 2006 11 02 87750.119995
 2006 11 03 47752·729980
 2006 11 06 15763·080017
 2006 11 07 4764.390015
 2006 11 08 52769·840027
 2006 11 09 69762.059998
 2006 11 10 20769.150024
 2006 11 13 19772.409973
 2006 11 14 62785.059998
 2006 11 15 74791.960022
 2006 11 16 89790.750000
 2006 11 17 51788·469971
 2006 11 20 36790.619995
 2006 11 21 11792·169983
 2006 11 22 5792·909973
 2006 11 24 12792·280029
 2006 11 27 19772.109985
 2006 11 28 55774·820007
 2006 11 29 72784.159973
 2006 11 30 40786·119995
 2006 12 01 79781·169983
 2006 12 04 8795·849976
 2006 12 05 24797·419983
 2006 12 06 98795·940002
 2006 12 07 11792.289978
 2006 12 08 94792·559998
 2006 12 11 16793·070007
 2006 12 12 75788·409973
 2006 12 13 34788·750000
 2006 12 14 65794.219971
 2006 12 15 30792.710022
 2006 12 18 83782.020020
 2006 12 19 91782·099976
 2006 12 20 94785.559998
 2006 12 21 74782·900024
 2006 12 22 59780·820007
 2006 12 26 53788.169983
 2006 12 27 83797.729980
 2006 12 28 78794·479980
 2006 12 29 67787·659973
 2007 01 03  13787.419983
 2007 01 04  58789.950012
 2007 01 05  99775.869995
 2007 01 08  95776·989990
 2007 01 09  91778·330017
 2007 01 10  67778·869995
 2007 01 11  19788·450012
 2007 01 12  56794.260010
 2007 01 16  30791.479980
 2007 01 17  88788.770020
 2007 01 18  44778.210022
 2007 01 19  87785·159973
 2007 01 22  0777·960022
 2007 01 23  20785.380005
 2007 01 24  7794·030029
 2007 01 25  51784.190002
 2007 01 26  95788·140015
 2007 01 29  88793·099976
 2007 01 30  63797.969971
 2007 01 31  36800.340027
 2007 02 01  33807·770020
 2007 02 02  44809·419983
 2007 02 05  95806·690002
 2007 02 06  56810.409973
 2007 02 07  60816·200012
 2007 02 08  62816.390015
 2007 02 09  9807.109985
 2007 02 12  47805·789978
 2007 02 13  44812.530029
 2007 02 14  43813·989990
 2007 02 15  37815·429993
 2007 02 16  74818·150024
 2007 02 20  80826.109985
 2007 02 21  12827.330017
 2007 02 22  35829.440002
 2007 02 23  23826.640015
 2007 02 26  86823·690002
 2007 02 27  19792·659973
 2007 02 28  85793·299988
 2007 03 01  8791.030029
 2007 03 02  6775·440002
 2007 03 05  41760·059998
 2007 03 06  94778·880005
 2007 03 07  66775·900024
 2007 03 08  11781·140015
 2007 03 09  77785·119995
 2007 03 12  92789.000000
 2007 03 13  61769.119995
 2007 03 14  93775·679993
 2007 03 15  53783·609985
 2007 03 16  38778.770020
 2007 03 19  81787·049988
 2007 03 20  73793.599976
 2007 03 21  19807.469971
 2007 03 22  13808·049988
 2007 03 23  37809·510010
 2007 03 26  94808·940002
 2007 03 27  50802.359985
 2007 03 28  22797·400024
 2007 03 29  69798·940002
 2007 03 30  25800·710022
 2007 04 02  48803.219971
 2007 04 03  98811·770020
 2007 04 04  39810.789978
 2007 04 05  60813·349976
 2007 04 09  37811.640015
 2007 04 10  98814.510010
 2007 04 11  34808·239990
 2007 04 12  20815.049988
 2007 04 13  67819·380005
 2007 04 16  3831·440002
 2007 04 17  69828.960022
 2007 04 18  47824.380005
 2007 04 19  15819·320007
 2007 04 20  20828.859985
 2007 04 23  80827.549988
 2007 04 24  11826.359985
 2007 04 25  80832·070007
 2007 04 26  80833·799988
 2007 04 27  30829·700012
 2007 04 30  6814.570007
 2007 05 01  88816.250000
 2007 05 02  40828·460022
 2007 05 03  8828·869995
 2007 05 04  52832.880005
 2007 05 07  90831.869995
 2007 05 08  82830·900024
 2007 05 09  27834.770020
 2007 05 10  91818·630005
 2007 05 11  60829.539978
 2007 05 14  12822.330017
 2007 05 15  24814.179993
 2007 05 16  95820.200012
 2007 05 17  99815·640015
 2007 05 18  62823.659973
 2007 05 21  61833.650024
 2007 05 22  56839.919983
 2007 05 23  32836.539978
 2007 05 24  88823·799988
 2007 05 25  28829·929993
 2007 05 29  93837·530029
 2007 05 30  11843.349976
 2007 05 31  73847.179993
 2007 06 01  37853.450012
 2007 06 04  52855·090027
 2007 06 05  10848·250000
 2007 06 06  23841.210022
 2007 06 07  26825·320007
 2007 06 08  1835.309998
 2007 06 11  29833·179993
 2007 06 12  69821.719971
 2007 06 13  57832·539978
 2007 06 14  33837·119995
 2007 06 15  94848·190002
 2007 06 18  69846·280029
 2007 06 19  19848·340027
 2007 06 20  70836·179993
 2007 06 21  56839·809998
 2007 06 22  3834.750000
 2007 06 25  25827·460022
 2007 06 26  54826.130005
 2007 06 27  90838.460022
 2007 06 28  78839·039978
 2007 06 29  11833·700012
 2007 07 02  54845·059998
 2007 07 03  95848.200012
 2007 07 05  27850.130005
 2007 07 06  43852·309998
 2007 07 09  65853.239990
 2007 07 10  99837.479980
 2007 07 11  5839·969971
 2007 07 12  6855·179993
 2007 07 13  6855.770020
 2007 07 16  50848·469971
 2007 07 17  95849·890015
 2007 07 18  14845·909973
 2007 07 19  21851·849976
 2007 07 20  25836·440002
 2007 07 23  3835·619995
 2007 07 24  5811·859985
 2007 07 25  80812.500000
 2007 07 26  23791·479980
 2007 07 27  60777.830017
 2007 07 30  42784.229980
 2007 07 31  75776·119995
 2007 08 01  71777·919983
 2007 08 02  24783·989990
 2007 08 03  13755.419983
 2007 08 06  27766·390015
 2007 08 07  18774.130005
 2007 08 08  76795.659973
 2007 08 09  31784·869995
 2007 08 10  80788.780029
 2007 08 13  40779·809998
 2007 08 14  22762·869995
 2007 08 15  33751.539978
 2007 08 16  3768·830017
 2007 08 17  38786.030029
 2007 08 20  94787·450012
 2007 08 21  82788.380005
 2007 08 22  89798·559998
 2007 08 23  36788·250000
 2007 08 24  50798.929993
 2007 08 27  66789.450012
 2007 08 28  59767.830017
 2007 08 29  85787.320007
 2007 08 30  69783.109985
 2007 08 31  99792·859985
 2007 09 04  55800·690002
 2007 09 05  61790·460022
 2007 09 06  60792·919983
 2007 09 07  18775·789978
 2007 09 10  48769.809998
 2007 09 11  64782·270020
 2007 09 12  54777.900024
 2007 09 13  86780·349976
 2007 09 14  32783.489990
 2007 09 17  18775·809998
 2007 09 18  7806.630005
 2007 09 19  90817.400024
 2007 09 20  25809.760010
 2007 09 21  76813.109985
 2007 09 24  1805·799988
 2007 09 25  45803.000000
 2007 09 26  71809.119995
 2007 09 27  12814.010010
 2007 09 28  42805·450012
 2007 10 01  87824.739990
 2007 10 02  41831.969971
 2007 10 03  26826.150024
 2007 10 04  64829.150024
 2007 10 05  79844·880005
 2007 10 08  28840.140015
 2007 10 09  44845.719971
 2007 10 10  21845·190002
 2007 10 11  10834·979980
 2007 10 12  50841.169983
 2007 10 15  16829·359985
 2007 10 16  95823.349976
 2007 10 17  93824·890015
 2007 10 18  54825.030029
 2007 10 19  18798·789978
 2007 10 22  94810.080017
 2007 10 23  64818.530029
 2007 10 24  6810.849976
 2007 10 25  49806.109985
 2007 10 26  49821.390015
 2007 10 29  87821.719971
 2007 10 30  2816.150024
 2007 10 31  37828.020020
 2007 11 01  16795.179993
 2007 11 02  51797.780029
 2007 11 05  61790.429993
 2007 11 06  30801·770020
 2007 11 07  78775·960022
 2007 11 08  67780.900024
 2007 11 09  27772.380005
 2007 11 12  4767·090027
 2007 11 13  40789·150024
 2007 11 14  74782·469971
 2007 11 15  69771.599976
 2007 11 16  59769·500000
 2007 11 19  35750.330017
 2007 11 20  35749·330017
 2007 11 21  81740.299988
 2007 11 23  22755·030029
 2007 11 26  19735.070007
 2007 11 27  37743·270020
 2007 11 28  82770.039978
 2007 11 29  42766.059998
 2007 11 30  73767.770020
 2007 12 03  94759·969971
 2007 12 04  16752·059998
 2007 12 05  95765·640015
 2007 12 06  5786·950012
 2007 12 07  43785·520020
 2007 12 10  54791.200012
 2007 12 11  81766·270020
 2007 12 12  46771.710022
 2007 12 13  47769.460022
 2007 12 14  87753.929993
 2007 12 17  25739.059998
 2007 12 18  53754·059998
 2007 12 19  95756·130005
 2007 12 20  37767·539978
 2007 12 21  79785·599976
 2007 12 24  7794·390015
 2007 12 26  98797·030029
 2007 12 27  47773·510010
 2007 12 28  17771.760010
 2007 12 31  14766·030029
 2008 01 02 95753.549988
 2008 01 03 86745·010010
 2008 01 04 39721·599976
 2008 01 07 8723·950012
 2008 01 08 49704·859985
 2008 01 09 48712.119995
 2008 01 10 71720.210022
 2008 01 11 44704·650024
 2008 01 14 48712·479980
 2008 01 15 52697·429993
 2008 01 16 64699·909973
 2008 01 17 3680·570007
 2008 01 18 4673·179993
 2008 01 22 44671.570007
 2008 01 23 93693.429993
 2008 01 24 93692.719971
 2008 01 25 55688·599976
 2008 01 28 90702.390015
 2008 01 29 58705.200012
 2008 01 30 45695.489990
 2008 01 31 65713.299988
 2008 02 01 87730.500000
 2008 02 04 85723·460022
 2008 02 05 16701.580017
 2008 02 06 21692.489990
 2008 02 07 53702.780029
 2008 02 08 24698·900024
 2008 02 11 87699·750000
 2008 02 12 37705·479980
 2008 02 13 31721.929993
 2008 02 14 50705.320007
 2008 02 15 66701·520020
 2008 02 19 49702·340027
 2008 02 20 92710·020020
 2008 02 21 64696.280029
 2008 02 22 83695.429993
 2008 02 25 21710·460022
 2008 02 26 30717·320007
 2008 02 27 91716·440002
 2008 02 28 95705·719971
 2008 02 29 41686.179993
 2008 03 03 63684·219971
 2008 03 04 82680.979980
 2008 03 05 85683·739990
 2008 03 06 22662.780029
 2008 03 07 35660.109985
 2008 03 10 12643.969971
 2008 03 11 58673·809998
 2008 03 12 1667·309998
 2008 03 13 17679·710022
 2008 03 14 81662.900024
 2008 03 17 46650.479980
 2008 03 18 41681.929993
 2008 03 19 1664·130005
 2008 03 20 15681·419983
 2008 03 24 6701·280029
 2008 03 25 31705.270020
 2008 03 26 8702·109985
 2008 03 27 64692.390015
 2008 03 28 20683·179993
 2008 03 31 84687·969971
 2008 04 01 80710·650024
 2008 04 02 4712·270020
 2008 04 03 94713·570007
 2008 04 04 36713·729980
 2008 04 07 88712·679993
 2008 04 08 35711.919983
 2008 04 09 60698.380005
 2008 04 10 51707·419983
 2008 04 11 26688.159973
 2008 04 14 82686·070007
 2008 04 15 74692.059998
 2008 04 16 18713.390015
 2008 04 17 12708·000000
 2008 04 18 96721·070007
 2008 04 21 19718.000000
 2008 04 22 48703.710022
 2008 04 23 91708.109985
 2008 04 24 51717·070007
 2008 04 25 0721·880005
 2008 04 28 80725·369995
 2008 04 29 32718·929993
 2008 04 30 50716.179993
 2008 05 01 49729·750000
 2008 05 02 76725.739990
 2008 05 05 30724.349976
 2008 05 06 16729·789978
 2008 05 07 24716.210022
 2008 05 08 25719.549988
 2008 05 09 2720·049988
 2008 05 12 1733·229980
 2008 05 13 5736.849976
 2008 05 14 39736.070007
 2008 05 15 94743·380005
 2008 05 16 79741·169983
 2008 05 19 99738.450012
 2008 05 20 56735·640015
 2008 05 21 74727·109985
 2008 05 22 51733·010010
 2008 05 23 39724.099976
 2008 05 27 40734·390015
 2008 05 28 37738.460022
 2008 05 29 43745.549988
 2008 05 30 80748.280029
 2008 06 02 78741.020020
 2008 06 03 1739·000000
 2008 06 04 5743.710022
 2008 06 05 4763.270020
 2008 06 06 82740.369995
 2008 06 09 12735·250000
 2008 06 10 12732·619995
 2008 06 11 18717.880005
 2008 06 12 91719.840027
 2008 06 13 38733·609985
 2008 06 16 64740.739990
 2008 06 17 54736.570007
 2008 06 18 69730·710022
 2008 06 19 73737.830017
 2008 06 20 88725.729980
 2008 06 23 68719·809998
 2008 06 24 1707·919983
 2008 06 25 36716·299988
 2008 06 26 33698·419983
 2008 06 27 42698·140015
 2008 06 30 2689.659973
 2008 07 01 72691.590027
 2008 07 02 75672·340027
 2008 07 03 82665·780029
 2008 07 07 10658·260010
 2008 07 08 49682·719971
 2008 07 09 14663·750000
 2008 07 10 20670.440002
 2008 07 11 87674·950012
 2008 07 14 62664·500000
 2008 07 15 75662.349976
 2008 07 16 13686.750000
 2008 07 17 21696.630005
 2008 07 18 30693·080017
 2008 07 21 10697·630005
 2008 07 22 42716·820007
 2008 07 23 25719.190002
 2008 07 24 97702.390015
 2008 07 25 93710·340027
 2008 07 28 14696·109985
 2008 07 29 37714·549988
 2008 07 30 32718.859985
 2008 07 31 24714·520020
 2008 08 01 61716.159973
 2008 08 04 19704.140015
 2008 08 05 30721.039978
 2008 08 06 30725.900024
 2008 08 07 39713·409973
 2008 08 08 61734.299988
 2008 08 11 9751·059998
 2008 08 12 61744.940002
 2008 08 13 30747.690002
 2008 08 14 74754.380005
 2008 08 15 14753·369995
 2008 08 18 91741.969971
 2008 08 19 41730.030029
 2008 08 20 97731.599976
 2008 08 21 13725·250000
 2008 08 22 22737·599976
 2008 08 25 3720.539978
 2008 08 26 92723.510010
 2008 08 27 2732.950012
 2008 08 28 78747.789978
 2008 08 29 72739.500000
 2008 09 02 47738.510010
 2008 09 03 98741·909973
 2008 09 04 10718·619995
 2008 09 05 32718·849976
 2008 09 08 75732·859985
 2008 09 09 47707.289978
 2008 09 10 94717.159973
 2008 09 11 87719.000000
 2008 09 12 15720·260010
 2008 09 15 17689.760010
 2008 09 16 30710.650024
 2008 09 17 70676·380005
 2008 09 18 28723·679993
 2008 09 19 2753·739990
 2008 09 22 43720·440002
 2008 09 23 37709·190002
 2008 09 24 4697.770020
 2008 09 25 22705·739990
 2008 09 26 84704.789978
 2008 09 29 71657.719971
 2008 09 30 54679.580017
 2008 10 01 21671.590027
 2008 10 02 28637.669983
 2008 10 03 77619·400024
 2008 10 06 16595.909973
 2008 10 07 67558·950012
 2008 10 08 75546.570007
 2008 10 09 88499.200012
 2008 10 10 55522.479980
 2008 10 13 56570.890015
 2008 10 14 51554·650024
 2008 10 15 59502.109985
 2008 10 16 56536·570007
 2008 10 17 6526·429993
 2008 10 20 7546·840027
 2008 10 21 73530·650024
 2008 10 22 34501·970001
 2008 10 23 61489.920013
 2008 10 24 17471.119995
 2008 10 27 37448·399994
 2008 10 28 26482·549988
 2008 10 29 90490·880005
 2008 10 30 82514·179993
 2008 10 31 81537·520020
 2008 11 03 96538·500000
 2008 11 04 88545.969971
 2008 11 05 27514.640015
 2008 11 06 63495·839996
 2008 11 07 30505·790009
 2008 11 10 74493.100006
 2008 11 11 3482.290009
 2008 11 12 63452.799988
 2008 11 13 42491.230011
 2008 11 14 92456.519989
 2008 11 17 86451·299988
 2008 11 18 90447·510010
 2008 11 19 70412.380005
 2008 11 20 10385·309998
 2008 11 21 74406·540009
 2008 11 24 74436.799988
 2008 11 25 76443.179993
 2008 11 26 24468.859985
 2008 11 28 95473·140015
 2008 12 01 73417·070007
 2008 12 02 49441.820007
 2008 12 03 52453.760010
 2008 12 04 99439.529999
 2008 12 05 67461.089996
 2008 12 08 1481.380005
 2008 12 09 39465.709991
 2008 12 10 60476·399994
 2008 12 11 63451·209991
 2008 12 12 71468.429993
 2008 12 15 53452·570007
 2008 12 16 79482·850006
 2008 12 17 94486·589996
 2008 12 18 21479.170013
 2008 12 19 89486.260010
 2008 12 22 81475·070007
 2008 12 23 15468·640015
 2008 12 24 39470.489990
 2008 12 26 66476.769989
 2008 12 29 18466.149994
 2008 12 30 8482.769989
 2008 12 31 38499.450012
 2009 01 02  27505.839996
 2009 01 05  64505·029999
 2009 01 06  80514.710022
 2009 01 07  56497.100006
 2009 01 08  43502·010010
 2009 01 09  20481.299988
 2009 01 12  63468.799988
 2009 01 13  56473.790009
 2009 01 14  7453·170013
 2009 01 15  10462.619995
 2009 01 16  13466.450012
 2009 01 20  25433.649994
 2009 01 21  39456.760010
 2009 01 22  86442.850006
 2009 01 23  12444·359985
 2009 01 26  77450.059998
 2009 01 27  82455·579987
 2009 01 28  23473·019989
 2009 01 29  67453.239990
 2009 01 30  49443·529999
 2009 02 02  6449.609985
 2009 02 03  22452.899994
 2009 02 04  8448.480011
 2009 02 05  5455.079987
 2009 02 06  4470·700012
 2009 02 09  7467.940002
 2009 02 10  94445·769989
 2009 02 11  32447·950012
 2009 02 12  97450·420013
 2009 02 13  29448·359985
 2009 02 17  4428.899994
 2009 02 18  42423.179993
 2009 02 19  28416·709991
 2009 02 20  63410.959991
 2009 02 23  47394.579987
 2009 02 24  75412·480011
 2009 02 25  65401·440002
 2009 02 26  10392·950012
 2009 02 27  54389.019989
 2009 03 02  93367·799988
 2009 03 03  5361.010010
 2009 03 04  96371·299988
 2009 03 05  81349·450012
 2009 03 06  84351.049988
 2009 03 09  65343·260010
 2009 03 10  70367·750000
 2009 03 11  10366.299988
 2009 03 12  60390·119995
 2009 03 13  89393.089996
 2009 03 16  8386·359985
 2009 03 17  47403·589996
 2009 03 18  60417·630005
 2009 03 19  48413·260010
 2009 03 20  10400.109985
 2009 03 23  25433·720001
 2009 03 24  47416·390015
 2009 03 25  34426.519989
 2009 03 26  2445.299988
 2009 03 27  0429.000000
 2009 03 30  7415·970001
 2009 03 31  67422.750000
 2009 04 01  35429.160004
 2009 04 02  53450·190002
 2009 04 03  55456.130005
 2009 04 06  92447.559998
 2009 04 07  83431·700012
 2009 04 08  91442·119995
 2009 04 09  28468·200012
 2009 04 13  77468.049988
 2009 04 14  47453·220001
 2009 04 15  47461.130005
 2009 04 16  89473·880005
 2009 04 17  17479.369995
 2009 04 20  52452.489990
 2009 04 21  75470.049988
 2009 04 22  26470.730011
 2009 04 23  30466·619995
 2009 04 24  49478.739990
 2009 04 27  59469.529999
 2009 04 28  52472·839996
 2009 04 29  61491.470001
 2009 04 30  13487.559998
 2009 05 01  5486.980011
 2009 05 04  4506·820007
 2009 05 05  79502.549988
 2009 05 06  45505·089996
 2009 05 07  44492·940002
 2009 05 08  47511·820007
 2009 05 11  78501.940002
 2009 05 12  69495.179993
 2009 05 13  33471.820007
 2009 05 14  66480.709991
 2009 05 15  77475·839996
 2009 05 18  37494·790009
 2009 05 19  53493·260010
 2009 05 20  76489.350006
 2009 05 21  21481·220001
 2009 05 22  23477·619995
 2009 05 26  12500.309998
 2009 05 27  14489.859985
 2009 05 28  78492.209991
 2009 05 29  29501·579987
 2009 06 01  41521.330017
 2009 06 02  43526.630005
 2009 06 03  43522·710022
 2009 06 04  79531·679993
 2009 06 05  97530·359985
 2009 06 08  52524.789978
 2009 06 09  35527.929993
 2009 06 10  24523.710022
 2009 06 11  60526.080017
 2009 06 12  52526.830017
 2009 06 15  97511.829987
 2009 06 16  39503.739990
 2009 06 17  39507·029999
 2009 06 18  82509·480011
 2009 06 19  0512·719971
 2009 06 22  25492.809998
 2009 06 23  64489.769989
 2009 06 24  5494.950012
 2009 06 25  37509.179993
 2009 06 26  6513.219971
 2009 06 29  93510·609985
 2009 06 30  8508.279999
 2009 07 01  27517.460022
 2009 07 02  35497·209991
 2009 07 06  6494.029999
 2009 07 07  5484.250000
 2009 07 08  15479·679993
 2009 07 09  85479.269989
 2009 07 10  10480.980011
 2009 07 13  33493.309998
 2009 07 14  69496.519989
 2009 07 15  57515.640015
 2009 07 16  38522·020020
 2009 07 17  56519.219971
 2009 07 20  84526.960022
 2009 07 21  76525·219971
 2009 07 22  45528.700012
 2009 07 23  60545·849976
 2009 07 24  79548.460022
 2009 07 27  94550·880005
 2009 07 28  14551.950012
 2009 07 29  60548·380005
 2009 07 30  98557·799988
 2009 07 31  85556·710022
 2009 08 03  50565·780029
 2009 08 04  93570.739990
 2009 08 05  10565.989990
 2009 08 06  50557·619995
 2009 08 07  87572.400024
 2009 08 10  21571.869995
 2009 08 11  10562·119995
 2009 08 12  14572.169983
 2009 08 13  79575.190002
 2009 08 14  33563·900024
 2009 08 17  16548·179993
 2009 08 18  28556·429993
 2009 08 19  10561.650024
 2009 08 20  42568·679993
 2009 08 21  72581·510010
 2009 08 24  66580.239990
 2009 08 25  85583·219971
 2009 08 26  86584·020020
 2009 08 27  49583·770020
 2009 08 28  30579.859985
 2009 08 31  36572.070007
 2009 09 01  26558.059998
 2009 09 02  39555.830017
 2009 09 03  45562.489990
 2009 09 04  20570.500000
 2009 09 08  52576·380005
 2009 09 09  63586·400024
 2009 09 10  60594.900024
 2009 09 11  19593.590027
 2009 09 14  76600·030029
 2009 09 15  63604.840027
 2009 09 16  53617·380005
 2009 09 17  39615.469971
 2009 09 18  37617.880005
 2009 09 21  10615·969971
 2009 09 22  22620.690002
 2009 09 23  11613.369995
 2009 09 24  96601·750000
 2009 09 25  97598·940002
 2009 09 28  93613.219971
 2009 09 29  93610·450012
 2009 09 30  42604.280029
 2009 10 01  44583·750000
 2009 10 02  17580.200012
 2009 10 05  66591.109985
 2009 10 06  88601·979980
 2009 10 07  95602.080017
 2009 10 08  69607.750000
 2009 10 09  37614·919983
 2009 10 12  71613.809998
 2009 10 13  18611.700012
 2009 10 14  50623·940002
 2009 10 15  37623.340027
 2009 10 16  55616.179993
 2009 10 19  9622.340027
 2009 10 20  84613.409973
 2009 10 21  23605.109985
 2009 10 22  27613·380005
 2009 10 23  86600·859985
 2009 10 26  22593.679993
 2009 10 27  76586·989990
 2009 10 28  1566.359985
 2009 10 29  93580·219971
 2009 10 30  41562·770020
 2009 11 02  4562.400024
 2009 11 03  14570·619995
 2009 11 04  99563.119995
 2009 11 05  39581.150024
 2009 11 06  38580·349976
 2009 11 09  29592·309998
 2009 11 10  99586·969971
 2009 11 11  42592.710022
 2009 11 12  34580·320007
 2009 11 13  34586·280029
 2009 11 16  12602.869995
 2009 11 17  2602.340027
 2009 11 18  74600·150024
 2009 11 19  41585·679993
 2009 11 20  82584·679993
 2009 11 23  92594·809998
 2009 11 24  65592.580017
 2009 11 25  90592.190002
 2009 11 27  77577.210022
 2009 11 30  14579·729980
 2009 12 01  39589·200012
 2009 12 02  42596·090027
 2009 12 03  93588·780029
 2009 12 04  94602.789978
 2009 12 07  52603.559998
 2009 12 08  86597.700012
 2009 12 09  48598.030029
 2009 12 10  80595·380005
 2009 12 11  85600·369995
 2009 12 14  34609·789978
 2009 12 15  87606·309998
 2009 12 16  49611.210022
 2009 12 17  46604·250000
 2009 12 18  24610.570007
 2009 12 21  78618·599976
 2009 12 22  2623.599976
 2009 12 23  66630·979980
 2009 12 24  20634·070007
 2009 12 28  16633·750000
 2009 12 29  62633·179993
 2009 12 30  2633.409973
 2009 12 31  9625.390015
 2010 01 04 19640.099976
 2010 01 05 82638·489990
 2010 01 06 34637·950012
 2010 01 07 3641.969971
 2010 01 08 33644·559998
 2010 01 11 36643.989990
 2010 01 12 71635·500000
 2010 01 13 42643.559998
 2010 01 14 26646·429993
 2010 01 15 25637.960022
 2010 01 19 44649.150024
 2010 01 20 87639·609985
 2010 01 21 92628.359985
 2010 01 22 74617·119995
 2010 01 25 8618.109985
 2010 01 26 27612·159973
 2010 01 27 50618·380005
 2010 01 28 33607·929993
 2010 01 29 46602.039978
 2010 02 01 75609.250000
 2010 02 02 45614.049988
 2010 02 03 79610·659973
 2010 02 04 65589.679993
 2010 02 05 68592.979980
 2010 02 08 46586.489990
 2010 02 09 10595.169983
 2010 02 10 96595·820007
 2010 02 11 69605·460022
 2010 02 12 47610·719971
 2010 02 16 53620.840027
 2010 02 17 96624.830017
 2010 02 18 67629.320007
 2010 02 19 66631.619995
 2010 02 22 58632.250000
 2010 02 23 47625·070007
 2010 02 24 73630.429993
 2010 02 25 49630·460022
 2010 02 26 1628·559998
 2010 03 01 54642.650024
 2010 03 02 27648.309998
 2010 03 03 64649.260010
 2010 03 04 82652.469971
 2010 03 05 50666·020020
 2010 03 08 91667·109985
 2010 03 09 5669.630005
 2010 03 10 25674·929993
 2010 03 11 91677.219971
 2010 03 12 52676·590027
 2010 03 15 92674.409973
 2010 03 16 82679·580017
 2010 03 17 60683.979980
 2010 03 18 24681·609985
 2010 03 19 68673.890015
 2010 03 22 29682·909973
 2010 03 23 62690·299988
 2010 03 24 44683·679993
 2010 03 25 4679.099976
 2010 03 26 64678.969971
 2010 03 29 29682.250000
 2010 03 30 77683.940002
 2010 03 31 92678.640015
 2010 04 01 15683·979980
 2010 04 05 18697.650024
 2010 04 06 8701·479980
 2010 04 07 52699.460022
 2010 04 08 30699.640015
 2010 04 09 11702.950012
 2010 04 12 52705·059998
 2010 04 13 29707·030029
 2010 04 14 86722.400024
 2010 04 15 13724·210022
 2010 04 16 45714·619995
 2010 04 19 91711·400024
 2010 04 20 84721.549988
 2010 04 21 58726·190002
 2010 04 22 52734·309998
 2010 04 23 32741·919983
 2010 04 26 47738.859985
 2010 04 27 1721·270020
 2010 04 28 60722·390015
 2010 04 29 73737·739990
 2010 04 30 27716.599976
 2010 05 03 25732.820007
 2010 05 04 81709.700012
 2010 05 05 56698.580017
 2010 05 06 99672·229980
 2010 05 07 35653.000000
 2010 05 10 54689·609985
 2010 05 11 51695·479980
 2010 05 12 64716·109985
 2010 05 13 63709.849976
 2010 05 14 42693·979980
 2010 05 17 52695·710022
 2010 05 18 47682.750000
 2010 05 19 66674.400024
 2010 05 20 32640.039978
 2010 05 21 78649.289978
 2010 05 24 98641·210022
 2010 05 25 27640.020020
 2010 05 26 38642·619995
 2010 05 27 74670.510010
 2010 05 28 93661·609985
 2010 06 01 50640·960022
 2010 06 02 97660.520020
 2010 06 03 8667.369995
 2010 06 04 31633·969971
 2010 06 07 68618·489990
 2010 06 08 72617·690002
 2010 06 09 74618.289978
 2010 06 10 40639·789978
 2010 06 11 38649·000000
 2010 06 14 51652.270020
 2010 06 15 93668.770020
 2010 06 16 68666·130005
 2010 06 17 42665.849976
 2010 06 18 47666·919983
 2010 06 21 7660·030029
 2010 06 22 91645·909973
 2010 06 23 85644.250000
 2010 06 24 98633·169983
 2010 06 25 87645·109985
 2010 06 28 10641.539978
 2010 06 29 99615.960022
 2010 06 30 66609.489990
 2010 07 01 26604.760010
 2010 07 02 50598.969971
 2010 07 06 42590.030029
 2010 07 07 40611.659973
 2010 07 08 43620·270020
 2010 07 09 61629.429993
 2010 07 12 95621.609985
 2010 07 13 33642.820007
 2010 07 14 83640.159973
 2010 07 15 19634.619995
 2010 07 16 63610.390015
 2010 07 19 82613.080017
 2010 07 20 14624·239990
 2010 07 21 25612·640015
 2010 07 22 81635·479980
 2010 07 23 50650·650024
 2010 07 26 31665·219971
 2010 07 27 3662.169983
 2010 07 28 2650.760010
 2010 07 29 25650.429993
 2010 07 30 53650·890015
 2010 08 02 4661·859985
 2010 08 03 10655·659973
 2010 08 04 21662·960022
 2010 08 05 24655·070007
 2010 08 06 3650·679993
 2010 08 09 12659.520020
 2010 08 10 74646.359985
 2010 08 11 13620.390015
 2010 08 12 1616.979980
 2010 08 13 37609·489990
 2010 08 16 48615·099976
 2010 08 17 15626·299988
 2010 08 18 23628·039978
 2010 08 19 44610·960022
 2010 08 20 31610.780029
 2010 08 23 48602.669983
 2010 08 24 20595.590027
 2010 08 25 14604.869995
 2010 08 26 36599·760010
 2010 08 27 56616·760010
 2010 08 30 67601.719971
 2010 08 31 54602·059998
 2010 09 01 0624.989990
 2010 09 02 10632.260010
 2010 09 03 64643·359985
 2010 09 07 95629.289978
 2010 09 08 86634·250000
 2010 09 09 2634.619995
 2010 09 10 37636·460022
 2010 09 13 93652·280029
 2010 09 14 83649.229980
 2010 09 15 52652·510010
 2010 09 16 36647.809998
 2010 09 17 31651.440002
 2010 09 20 3669.979980
 2010 09 21 5664.659973
 2010 09 22 36656·710022
 2010 09 23 16648.840027
 2010 09 24 84671.010010
 2010 09 27 28668.289978
 2010 09 28 38675.429993
 2010 09 29 78677·640015
 2010 09 30 88676.140015
 2010 10 01 18679·289978
 2010 10 04 68669·450012
 2010 10 05 74689·349976
 2010 10 06 5685·330017
 2010 10 07 92684·229980
 2010 10 08 75693·820007
 2010 10 11 86693·479980
 2010 10 12 47696·039978
 2010 10 13 94706.469971
 2010 10 14 35704·690002
 2010 10 15 21703.159973
 2010 10 18 51710·130005
 2010 10 19 95694·150024
 2010 10 20 49702.109985
 2010 10 21 11698·119995
 2010 10 22 80703·429993
 2010 10 25 87707.890015
 2010 10 26 41706·929993
 2010 10 27 11704.229980
 2010 10 28 23701·030029
 2010 10 29 91703.349976
 2010 11 01 63698.559998
 2010 11 02 4712.890015
 2010 11 03 93715·140015
 2010 11 04 50733·460022
 2010 11 05 90736.590027
 2010 11 08 96736.770020
 2010 11 09 26725.979980
 2010 11 10 33734.869995
 2010 11 11 21731.580017
 2010 11 12 20719·270020
 2010 11 15 87719·940002
 2010 11 16 35705.340027
 2010 11 17 83707·770020
 2010 11 18 30720.840027
 2010 11 19 62724.359985
 2010 11 22 75727·330017
 2010 11 23 25719·929993
 2010 11 24 10736.530029
 2010 11 26 66732.729980
 2010 11 29 97731.950012
 2010 11 30 24727·010010
 2010 12 01 66743·140015
 2010 12 02 35751.200012
 2010 12 03 69756.419983
 2010 12 06 79760.859985
 2010 12 07 29764.419983
 2010 12 08 33764·039978
 2010 12 09 87767.630005
 2010 12 10 17776.830017
 2010 12 13 56772.099976
 2010 12 14 47771.659973
 2010 12 15 69768.359985
 2010 12 16 86776.559998
 2010 12 17 29779·510010
 2010 12 20 91782.299988
 2010 12 21 59790.520020
 2010 12 22 64790·590027
 2010 12 23 54788·960022
 2010 12 27 2792.349976
 2010 12 28 28789·460022
 2010 12 29 49790.260010
 2010 12 30 64789.739990
 2010 12 31 44783·650024
 2011 01 03  67798·559998
 2011 01 04  68785.830017
 2011 01 05  14795·090027
 2011 01 06  3791.419983
 2011 01 07  98787.830017
 2011 01 10  71791·580017
 2011 01 11  86794.760010
 2011 01 12  93801·359985
 2011 01 13  63800·650024
 2011 01 14  34807.570007
 2011 01 18  87807·559998
 2011 01 19  53786·890015
 2011 01 20  33778·080017
 2011 01 21  56773.179993
 2011 01 24  49779·280029
 2011 01 25  44779.960022
 2011 01 26  1793.719971
 2011 01 27  63795.429993
 2011 01 28  28775·400024
 2011 01 31  54781.250000
 2011 02 01  87798.890015
 2011 02 02  5796·159973
 2011 02 03  6798·630005
 2011 02 04  98800.109985
 2011 02 07  34808.320007
 2011 02 08  59813.690002
 2011 02 09  89809·270020
 2011 02 10  11812.700012
 2011 02 11  11822·109985
 2011 02 14  24825·900024
 2011 02 15  10820.030029
 2011 02 16  58828.369995
 2011 02 17  14834·020020
 2011 02 18  25834.820007
 2011 02 22  24812.960022
 2011 02 23  27799·650024
 2011 02 24  60804.179993
 2011 02 25  13821.950012
 2011 02 28  14823·450012
 2011 03 01  29807.080017
 2011 03 02  95810·900024
 2011 03 03  64828·890015
 2011 03 04  85824.989990
 2011 03 07  3812·250000
 2011 03 08  87824·659973
 2011 03 09  78821.190002
 2011 03 10  71799.530029
 2011 03 11  13802.830017
 2011 03 14  30798.169983
 2011 03 15  80791.330017
 2011 03 16  27781·900024
 2011 03 17  45785.520020
 2011 03 18  44794.659973
 2011 03 21  20813·020020
 2011 03 22  34808.659973
 2011 03 23  13811·239990
 2011 03 24  72817.099976
 2011 03 25  75823·849976
 2011 03 28  1821.770020
 2011 03 29  54829·489990
 2011 03 30  84840·369995
 2011 03 31  43843.549988
 2011 04 01  58846.770020
 2011 04 04  32849·359985
 2011 04 05  75853·309998
 2011 04 06  52854·169983
 2011 04 07  61849.440002
 2011 04 08  34840.890015
 2011 04 11  62833·859985
 2011 04 12  51822·270020
 2011 04 13  93823·919983
 2011 04 14  73827·469971
 2011 04 15  91834·979980
 2011 04 18  15821·510010
 2011 04 19  61823.010010
 2011 04 20  87839.450012
 2011 04 21  30845.640015
 2011 04 25  45844·229980
 2011 04 26  95853.039978
 2011 04 27  40858.309998
 2011 04 28  73861·549988
 2011 04 29  67865.289978
 2011 05 02  52854·770020
 2011 05 03  18843·770020
 2011 05 04  40832.900024
 2011 05 05  30829·239990
 2011 05 06  15833·340027
 2011 05 09  36842·799988
 2011 05 10  75855.909973
 2011 05 11  11840·659973
 2011 05 12  90847.530029
 2011 05 13  29835.669983
 2011 05 16  47822·909973
 2011 05 17  9820·359985
 2011 05 18  7833·450012
 2011 05 19  63835.159973
 2011 05 20  50829.059998
 2011 05 23  50814·039978
 2011 05 24  25810·330017
 2011 05 25  24820.869995
 2011 05 26  3830·869995
 2011 05 27  84836.260010
 2011 05 31  25848.299988
 2011 06 01  25821.400024
 2011 06 02  51820·690002
 2011 06 03  87808.130005
 2011 06 06  13795.320007
 2011 06 07  5797·549988
 2011 06 08  62788.039978
 2011 06 09  59792.640015
 2011 06 10  21779·539978
 2011 06 13  25777.200012
 2011 06 14  31793·989990
 2011 06 15  25779·460022
 2011 06 16  5781·539978
 2011 06 17  75781.750000
 2011 06 20  76788.479980
 2011 06 21  37806·369995
 2011 06 22  48799.869995
 2011 06 23  67802.679993
 2011 06 24  43797·789978
 2011 06 27  68805.140015
 2011 06 28  55817.309998
 2011 06 29  38819·919983
 2011 06 30  99827·429993
 2011 07 01  20840.039978
 2011 07 05  59841·619995
 2011 07 06  52845.229980
 2011 07 07  40858·109985
 2011 07 08  18852·570007
 2011 07 11  16833·539978
 2011 07 12  97829.770020
 2011 07 13  84836.979980
 2011 07 14  13823·320007
 2011 07 15  8828.780029
 2011 07 18  85815·969971
 2011 07 19  76834.619995
 2011 07 20  79832.340027
 2011 07 21  42841.260010
 2011 07 22  55841.820007
 2011 07 25  84831·400024
 2011 07 26  18824·830017
 2011 07 27  48800·530029
 2011 07 28  69799·340027
 2011 07 29  3797·030029
 2011 08 01  54792·849976
 2011 08 02  85767·010010
 2011 08 03  15772.780029
 2011 08 04  52726·799988
 2011 08 05  38714.630005
 2011 08 08  32650·960022
 2011 08 09  6696.159973
 2011 08 10  75660·210022
 2011 08 11  46695.890015
 2011 08 12  98697.500000
 2011 08 15  80718·630005
 2011 08 16  41704·760010
 2011 08 17  77704.030029
 2011 08 18  13662.510010
 2011 08 19  0651·700012
 2011 08 22  44651.340027
 2011 08 23  58683.070007
 2011 08 24  35692·570007
 2011 08 25  54674.419983
 2011 08 26  4691.789978
 2011 08 29  38724.650024
 2011 08 30  44728·080017
 2011 08 31  54726.809998
 2011 09 01  65708·919983
 2011 09 02  93683·359985
 2011 09 06  48680.869995
 2011 09 07  39709.469971
 2011 09 08  95694·919983
 2011 09 09  23673.960022
 2011 09 12  78679·760010
 2011 09 13  71691·739990
 2011 09 14  89704.119995
 2011 09 15  54713.510010
 2011 09 16  91714.309998
 2011 09 19  38702·229980
 2011 09 20  67689·950012
 2011 09 21  36664·580017
 2011 09 22  69643·419983
 2011 09 23  54652.429993
 2011 09 26  71665·619995
 2011 09 27  44680.229980
 2011 09 28  17651.969971
 2011 09 29  55662.799988
 2011 09 30  72644·159973
 2011 10 03  80609·489990
 2011 10 04  69648·640015
 2011 10 05  6658·109985
 2011 10 06  63673.799988
 2011 10 07  68656·210022
 2011 10 10  80684·900024
 2011 10 11  93688.969971
 2011 10 12  64700.380005
 2011 10 13  58698·820007
 2011 10 14  31712·460022
 2011 10 17  31688·599976
 2011 10 18  18709.340027
 2011 10 19  26694.369995
 2011 10 20  31696·419983
 2011 10 21  55712.419983
 2011 10 24  96736·030029
 2011 10 25  73713.650024
 2011 10 26  10727.150024
 2011 10 27  31765.429993
 2011 10 28  90761.000000
 2011 10 31  24741·059998
 2011 11 01  25713·890015
 2011 11 02  44733.260010
 2011 11 03  21751·530029
 2011 11 04  29746.489990
 2011 11 07  57745·270020
 2011 11 08  10755·270020
 2011 11 09  32718·859985
 2011 11 10  64725.479980
 2011 11 11  14744·640015
 2011 11 14  64732·890015
 2011 11 15  92743.080017
 2011 11 16  28729·859985
 2011 11 17  26718·750000
 2011 11 18  70719.419983
 2011 11 21  96701·900024
 2011 11 22  48696·260010
 2011 11 23  52674·340027
 2011 11 25  16666.159973
 2011 11 28  63697.900024
 2011 11 29  74696.099976
 2011 11 30  71737.419983
 2011 12 01  16730·750000
 2011 12 02  36735·020020
 2011 12 05  81747.030029
 2011 12 06  91746·780029
 2011 12 07  5746·140015
 2011 12 08  86722·679993
 2011 12 09  69745.400024
 2011 12 12  44733.150024
 2011 12 13  49718·059998
 2011 12 14  6708.460022
 2011 12 15  65716.010010
 2011 12 16  85722·049988
 2011 12 19  34708·559998
 2011 12 20  15738·219971
 2011 12 21  18740.450012
 2011 12 22  98745·510010
 2011 12 23  74747·979980
 2011 12 27  57751.309998
 2011 12 28  3735.210022
 2011 12 29  87744.979980
 2011 12 30  5740.919983
 2012 01 03 2752.280029
 2012 01 04 22747.280029
 2012 01 05 86752·289978
 2012 01 06 92749·710022
 2012 01 09 44753·510010
 2012 01 10 99764·750000
 2012 01 11 51767·239990
 2012 01 12 23770.489990
 2012 01 13 1764.200012
 2012 01 17 86765·530029
 2012 01 18 62779.260010
 2012 01 19 9782.369995
 2012 01 20 19784·619995
 2012 01 23 56783·049988
 2012 01 24 28788.270020
 2012 01 25 89795.580017
 2012 01 26 66792.909973
 2012 01 27 11798·849976
 2012 01 30 79792.380005
 2012 01 31 25792.820007
 2012 02 01 36809.659973
 2012 02 02 77812.890015
 2012 02 03 73831.109985
 2012 02 06 7828·369995
 2012 02 07 48827·369995
 2012 02 08 2828·390015
 2012 02 09 90824·989990
 2012 02 10 46813·330017
 2012 02 13 47824·809998
 2012 02 14 64820·650024
 2012 02 15 38813·979980
 2012 02 16 80829.960022
 2012 02 17 2828.679993
 2012 02 21 62823·200012
 2012 02 22 48816.500000
 2012 02 23 73829.229980
 2012 02 24 6826·919983
 2012 02 27 22826·659973
 2012 02 28 76823.799988
 2012 02 29 12810·940002
 2012 03 01 79815.219971
 2012 03 02 93802.419983
 2012 03 05 6803·650024
 2012 03 06 10787·090027
 2012 03 07 66795.950012
 2012 03 08 52806·340027
 2012 03 09 42817·000000
 2012 03 12 5814·289978
 2012 03 13 35831.229980
 2012 03 14 99823.400024
 2012 03 15 17831·460022
 2012 03 16 60830.179993
 2012 03 19 80837·770020
 2012 03 20 59829·239990
 2012 03 21 87829.919983
 2012 03 22 63821.440002
 2012 03 23 21830·030029
 2012 03 26 83846.130005
 2012 03 27 34839.979980
 2012 03 28 26834·450012
 2012 03 29 1832·219971
 2012 03 30 45830.299988
 2012 04 02 65840.630005
 2012 04 03 88834.799988
 2012 04 04 90820·380005
 2012 04 05 47818.179993
 2012 04 09 11803.460022
 2012 04 10 12784.150024
 2012 04 11 83796.590027
 2012 04 12 14808·590027
 2012 04 13 29796·289978
 2012 04 16 84798.080017
 2012 04 17 97810.630005
 2012 04 18 96803·320007
 2012 04 19 1798·900024
 2012 04 20 19804·049988
 2012 04 23 77791·849976
 2012 04 24 69798.049988
 2012 04 25 33812·119995
 2012 04 26 55818·330017
 2012 04 27 93825.469971
 2012 04 30 32816·880005
 2012 05 01 56815·890015
 2012 05 02 53818·599976
 2012 05 03 39806·590027
 2012 05 04 12791·840027
 2012 05 07 28793·809998
 2012 05 08 2793·059998
 2012 05 09 33788·919983
 2012 05 10 59791.750000
 2012 05 11 31790.059998
 2012 05 14 15778·950012
 2012 05 15 20777·359985
 2012 05 16 47772·109985
 2012 05 17 69754.330017
 2012 05 18 29747·210022
 2012 05 21 69764·640015
 2012 05 22 79759.630005
 2012 05 23 77765·169983
 2012 05 24 9766·570007
 2012 05 25 74766.409973
 2012 05 29 78777·159973
 2012 05 30 9762.000000
 2012 05 31 40761.820007
 2012 06 01 54737·419983
 2012 06 04 95737·239990
 2012 06 05 48746.090027
 2012 06 06 37765.169983
 2012 06 07 53760·340027
 2012 06 08 6769·190002
 2012 06 11 0751.010010
 2012 06 12 37761.530029
 2012 06 13 41752.380005
 2012 06 14 11762.340027
 2012 06 15 98771·320007
 2012 06 18 4772.530029
 2012 06 19 12786·429993
 2012 06 20 36784·049988
 2012 06 21 97764·830017
 2012 06 22 24775·159973
 2012 06 25 85761.900024
 2012 06 26 30765.020020
 2012 06 27 79776·239990
 2012 06 28 12775·890015
 2012 06 29 3798·489990
 2012 07 02 70807.940002
 2012 07 03 51818.489990
 2012 07 05 4817.429993
 2012 07 06 36807.140015
 2012 07 09 55804.799988
 2012 07 10 44795.169983
 2012 07 11 64792.260010
 2012 07 12 79789.619995
 2012 07 13 12800.989990
 2012 07 16 16796·659973
 2012 07 17 79799·450012
 2012 07 18 50805.059998
 2012 07 19 90802·169983
 2012 07 20 47791·539978
 2012 07 23 63778.900024
 2012 07 24 94767·750000
 2012 07 25 64769·309998
 2012 07 26 45777.109985
 2012 07 27 53796·000000
 2012 07 30 79791·580017
 2012 07 31 36786.940002
 2012 08 01 41771.130005
 2012 08 02 13768·599976
 2012 08 03 0788.479980
 2012 08 06 30794·349976
 2012 08 07 92801.340027
 2012 08 08 30800.159973
 2012 08 09 76802·900024
 2012 08 10 98801.549988
 2012 08 13 79799·489990
 2012 08 14 17796·880005
 2012 08 15 50804.260010
 2012 08 16 14813.080017
 2012 08 17 9819·890015
 2012 08 20 11816.510010
 2012 08 21 94815·359985
 2012 08 22 78812·559998
 2012 08 23 14806.000000
 2012 08 24 77809·190002
 2012 08 27 99810.400024
 2012 08 28 17814·280029
 2012 08 29 50817.840027
 2012 08 30 1808.640015
 2012 08 31 86812·090027
 2012 09 04 80822·140015
 2012 09 05 99821·229980
 2012 09 06 97837·950012
 2012 09 07 98842.270020
 2012 09 10 43839·369995
 2012 09 11 67841·919983
 2012 09 12 3845.119995
 2012 09 13 6856·119995
 2012 09 14 7864.700012
 2012 09 17 87858.900024
 2012 09 18 80856.929993
 2012 09 19 2856·080017
 2012 09 20 96851.510010
 2012 09 21 14855.510010
 2012 09 24 19851.760010
 2012 09 25 6839.119995
 2012 09 26 61833.929993
 2012 09 27 31843·539978
 2012 09 28 30837·450012
 2012 10 01 62840.309998
 2012 10 02 78840·510010
 2012 10 03 44838.780029
 2012 10 04 52844.650024
 2012 10 05 40842·859985
 2012 10 08 46838·409973
 2012 10 09 85827.919983
 2012 10 10 49826.750000
 2012 10 11 33829.780029
 2012 10 12 92823.090027
 2012 10 15 10828.280029
 2012 10 16 7835.440002
 2012 10 17 61842·520020
 2012 10 18 66837.119995
 2012 10 19 2821·000000
 2012 10 22 40820·520020
 2012 10 23 68816·200012
 2012 10 24 43813.650024
 2012 10 25 66816·820007
 2012 10 26 85813.250000
 2012 10 31 22818·729980
 2012 11 01 23827.849976
 2012 11 02 34814.369995
 2012 11 05 6819·539978
 2012 11 06 18825·640015
 2012 11 07 32804.520020
 2012 11 08 63793.650024
 2012 11 09 91795.020020
 2012 11 12 76793.760010
 2012 11 13 20789·010010
 2012 11 14 35773.200012
 2012 11 15 51769·479980
 2012 11 16 39776·280029
 2012 11 19 63793·059998
 2012 11 20 56793.809998
 2012 11 21 26798.380005
 2012 11 23 76807.179993
 2012 11 26 60809.020020
 2012 11 27 58807.739990
 2012 11 28 78813·500000
 2012 11 29 82823·200012
 2012 11 30 39821·919983
 2012 12 03 98820·799988
 2012 12 04 95822.119995
 2012 12 05 76820.599976
 2012 12 06 48821·789978
 2012 12 07 57822·270020
 2012 12 10 90826·260010
 2012 12 11 1834.989990
 2012 12 12 63829·390015
 2012 12 13 41824·200012
 2012 12 14 1823.750000
 2012 12 17 28835.000000
 2012 12 18 84847·690002
 2012 12 19 83847.890015
 2012 12 20 90852.489990
 2012 12 21 50847.919983
 2012 12 24 38844·739990
 2012 12 26 39838·890015
 2012 12 27 46837.400024
 2012 12 28 86832·099976
 2012 12 31 74849.349976
 2013 01 02  91873·419983
 2013 01 03  81872·599976
 2013 01 04  80879.150024
 2013 01 07  68875.799988
 2013 01 08  45874.700012
 2013 01 09  33879·510010
 2013 01 10  2881·239990
 2013 01 11  20880·770020
 2013 01 14  34880.099976
 2013 01 15  66884.599976
 2013 01 16  46882.309998
 2013 01 17  56890.359985
 2013 01 18  13892·799988
 2013 01 22  67899·239990
 2013 01 23  30896.700012
 2013 01 24  25900.190002
 2013 01 25  64905.239990
 2013 01 28  49906.710022
 2013 01 29  0907.309998
 2013 01 30  4896.909973
 2013 01 31  94902.090027
 2013 02 01  49911·200012
 2013 02 04  23899.280029
 2013 02 05  92908.219971
 2013 02 06  35911·289978
 2013 02 07  32908·099976
 2013 02 08  95913·669983
 2013 02 11  15913.030029
 2013 02 12  42917·520020
 2013 02 13  84920·580017
 2013 02 14  34923·760010
 2013 02 15  24923.150024
 2013 02 19  99932.000000
 2013 02 20  19913·500000
 2013 02 21  85905.400024
 2013 02 22  94916·150024
 2013 02 25  11895·840027
 2013 02 26  74900·049988
 2013 02 27  17909.919983
 2013 02 28  25911·109985
 2013 03 01  11914.729980
 2013 03 04  12916.679993
 2013 03 05  23927.400024
 2013 03 06  43929.960022
 2013 03 07  54934·570007
 2013 03 08  22942.500000
 2013 03 11  24942·510010
 2013 03 12  98940.260010
 2013 03 13  23943.900024
 2013 03 14  16953.070007
 2013 03 15  62952·479980
 2013 03 18  65947·200012
 2013 03 19  23942.849976
 2013 03 20  32951.950012
 2013 03 21  8943.919983
 2013 03 22  45946·270020
 2013 03 25  88945.849976
 2013 03 26  32949.820007
 2013 03 27  55950·239990
 2013 03 28  64951·539978
 2013 04 01  72938.789978
 2013 04 02  6934.299988
 2013 04 03  23918.710022
 2013 04 04  70925·659973
 2013 04 05  59923·280029
 2013 04 08  65931.489990
 2013 04 09  55929·340027
 2013 04 10  41946·090027
 2013 04 11  54947·049988
 2013 04 12  47942.849976
 2013 04 15  21907·179993
 2013 04 16  77923·299988
 2013 04 17  90906.799988
 2013 04 18  17901.510010
 2013 04 19  15912.500000
 2013 04 22  2914·799988
 2013 04 23  23929.359985
 2013 04 24  60934.109985
 2013 04 25  57940·280029
 2013 04 26  67935·250000
 2013 04 29  34942.429993
 2013 04 30  91947.460022
 2013 05 01  89924·210022
 2013 05 02  47939.849976
 2013 05 03  30954·419983
 2013 05 06  47959·799988
 2013 05 07  82967·820007
 2013 05 08  44970.409973
 2013 05 09  43966·260010
 2013 05 10  91975.159973
 2013 05 13  29973·789978
 2013 05 14  82985·960022
 2013 05 15  29988·539978
 2013 05 16  10985.340027
 2013 05 17  51996·280029
 2013 05 20  12997·979980
 2013 05 21  71998·780029
 2013 05 22  19982.260010
 2013 05 23  89984·280029
 2013 05 24  9984.280029
 2013 05 28  74997.349976
 2013 05 29  54986·960022
 2013 05 30  15994.429993
 2013 05 31  73984·150024
 2013 06 03  71990.530029
 2013 06 04  79981.969971
 2013 06 05  22968.159973
 2013 06 06  31979·460022
 2013 06 07  18987.619995
 2013 06 10  82992·669983
 2013 06 11  29981·450012
 2013 06 12  31972.309998
 2013 06 13  96989·690002
 2013 06 14  74981.380005
 2013 06 17  81987·840027
 2013 06 18  50999.989990
 2013 06 19  13986·500000
 2013 06 20  95960·520020
 2013 06 21  46963.679993
 2013 06 24  89951.049988
 2013 06 25  0961·260010
 2013 06 26  7963·830017
 2013 06 27  18979.919983
 2013 06 28  72977.479980
 2013 07 01  13989·840027
 2013 07 02  98989.469971
 2013 07 03  18991.130005
 2013 07 05  491005·390015
 2013 07 08  351009·250000
 2013 07 09  811018·049988
 2013 07 10  881020·419983
 2013 07 11  971033.180054
 2013 07 12  711036·520020
 2013 07 15  941043·300049
 2013 07 16  991038.750000
 2013 07 17  161042·530029
 2013 07 18  541050.270020
 2013 07 19  01050·479980
 2013 07 22  431053·410034
 2013 07 23  301052.199951
 2013 07 24  401043·829956
 2013 07 25  861054.180054
 2013 07 26  411048·510010
 2013 07 29  911040.660034
 2013 07 30  111043·510010
 2013 07 31  661045.260010
 2013 08 01  371059.880005
 2013 08 02  741059.859985
 2013 08 05  741063·010010
 2013 08 06  771052.140015
 2013 08 07  991044.339966
 2013 08 08  791049.469971
 2013 08 09  591048·400024
 2013 08 12  821053.670044
 2013 08 13  221051·989990
 2013 08 14  321047.800049
 2013 08 15  241027·609985
 2013 08 16  701024·300049
 2013 08 19  241013.250000
 2013 08 20  821028.569946
 2013 08 21  511021.580017
 2013 08 22  521036·199951
 2013 08 23  511038·239990
 2013 08 26  61038.469971
 2013 08 27  451013.489990
 2013 08 28  681016·500000
 2013 08 29  711026·939941
 2013 08 30  41010.900024
 2013 09 03  391016·260010
 2013 09 04  791025·579956
 2013 09 05  791028.689941
 2013 09 06  11029.550049
 2013 09 09  901046·079956
 2013 09 10  741055·719971
 2013 09 11  931055.339966
 2013 09 12  471048·479980
 2013 09 13  781053·979980
 2013 09 16  661056.250000
 2013 09 17  571066.390015
 2013 09 18  191076.969971
 2013 09 19  111075·270020
 2013 09 20  921072·829956
 2013 09 23  411072·130005
 2013 09 24  151074·680054
 2013 09 25  201073.510010
 2013 09 26  151078·410034
 2013 09 27  391074·189941
 2013 09 30  631073.790039
 2013 10 01  621087.430054
 2013 10 02  241082.550049
 2013 10 03  711070.900024
 2013 10 04  111078·250000
 2013 10 07  181065·790039
 2013 10 08  311047.260010
 2013 10 09  791043.459961
 2013 10 10  361069.500000
 2013 10 11  961084·310059
 2013 10 14  741090.300049
 2013 10 15  341079.619995
 2013 10 16  381092·420044
 2013 10 17  261102.270020
 2013 10 18  161114.770020
 2013 10 21  291112·479980
 2013 10 22  421115.630005
 2013 10 23  661110.930054
 2013 10 24  451118.849976
 2013 10 25  831118·339966
 2013 10 28  991117·969971
 2013 10 29  971121·069946
 2013 10 30  731105.500000
 2013 10 31  421100·150024
 2013 11 01  841095.670044
 2013 11 04  251108·280029
 2013 11 05  401103.589966
 2013 11 06  731098.630005
 2013 11 07  971079·089966
 2013 11 08  831099.969971
 2013 11 11  61101·500000
 2013 11 12  721101.469971
 2013 11 13  641112.180054
 2013 11 14  271111.439941
 2013 11 15  621116.199951
 2013 11 18  561107.290039
 2013 11 19  361101.380005
 2013 11 20  381099.790039
 2013 11 21  181119.619995
 2013 11 22  711124·920044
 2013 11 25  871124.719971
 2013 11 26  241134·530029
 2013 11 27  141141.329956
 2013 11 29  851142·890015
 2013 12 02  181129·119995
 2013 12 03  151123.780029
 2013 12 04  111121.380005
 2013 12 05  931122.469971
 2013 12 06  541131·380005
 2013 12 09  691129·459961
 2013 12 10  991119.689941
 2013 12 11  141101.500000
 2013 12 12  461103·270020
 2013 12 13  671107.050049
 2013 12 16  901119.849976
 2013 12 17  911118.890015
 2013 12 18  701133·719971
 2013 12 19  161125.449951
 2013 12 20  211146.469971
 2013 12 23  951157·219971
 2013 12 24  241161.800049
 2013 12 26  481162·650024
 2013 12 27  561161.089966
 2013 12 30  181160·589966
 2013 12 31  361163.640015
 2014 01 02 191150·719971
 2014 01 03 821156.089966
 2014 01 06 811147.160034
 2014 01 07 561157·630005
 2014 01 08 101157·459961
 2014 01 09 131158·349976
 2014 01 10 281164·530029
 2014 01 13 581148·089966
 2014 01 14 281163.430054
 2014 01 15 871171·349976
 2014 01 16 271173·130005
 2014 01 17 431168.430054
 2014 01 21 61175.719971
 2014 01 22 651181·290039
 2014 01 23 721172·400024
 2014 01 24 371144.130005
 2014 01 27 991127·729980
 2014 01 28 361138.239990
 2014 01 29 841122·449951
 2014 01 30 891139.359985
 2014 01 31 901130·880005
 2014 02 03 141094.579956
 2014 02 04 51102·839966
 2014 02 05 761093·589966
 2014 02 06 851103.930054
 2014 02 07 351116.550049
 2014 02 10 61118.729980
 2014 02 11 981129.160034
 2014 02 12 151132.540039
 2014 02 13 641147.790039
 2014 02 14 801149.209961
 2014 02 18 791161·479980
 2014 02 19 371149·069946
 2014 02 20 861162·119995
 2014 02 21 461164.630005
 2014 02 24 711174.550049
 2014 02 25 331173·949951
 2014 02 26 171181.719971
 2014 02 27 491187·939941
 2014 02 28 501183·030029
 2014 03 03 101176.359985
 2014 03 04 931208.650024
 2014 03 05 571205.910034
 2014 03 06 141204.540039
 2014 03 07 991203.319946
 2014 03 10 771200·540039
 2014 03 11 651187.050049
 2014 03 12 901191·369995
 2014 03 13 571176.739990
 2014 03 14 571181·410034
 2014 03 17 931188·229980
 2014 03 18 281205·040039
 2014 03 19 651195·660034
 2014 03 20 471198.969971
 2014 03 21 831193·729980
 2014 03 24 31178.229980
 2014 03 25 301178.050049
 2014 03 26 831155·489990
 2014 03 27 61151·439941
 2014 03 28 161151·810059
 2014 03 31 841173.040039
 2014 04 01 291188·699951
 2014 04 02 551192·810059
 2014 04 03 931181.119995
 2014 04 04 831153·380005
 2014 04 07 741135·780029
 2014 04 08 501144.239990
 2014 04 09 831159·959961
 2014 04 10 91127·660034
 2014 04 11 281111.439941
 2014 04 14 341115·349976
 2014 04 15 621119·489990
 2014 04 16 691131.770020
 2014 04 17 321137·900024
 2014 04 21 771142.310059
 2014 04 22 311155·609985
 2014 04 23 941147.079956
 2014 04 24 471144.349976
 2014 04 25 731123.030029
 2014 04 28 141117·060059
 2014 04 29 411120.829956
 2014 04 30 611126.859985
 2014 05 01 421125·969971
 2014 05 02 621128.800049
 2014 05 05 911126.300049
 2014 05 06 871108·010010
 2014 05 07 261108·550049
 2014 05 08 511097·430054
 2014 05 09 521107.219971
 2014 05 12 641133.650024
 2014 05 13 961121.160034
 2014 05 14 811103·140015
 2014 05 15 541095.989990
 2014 05 16 531102.910034
 2014 05 19 451114·430054
 2014 05 20 771097·900024
 2014 05 21 551103·630005
 2014 05 22 441113·869995
 2014 05 23 931126·189941
 2014 05 27 901142.199951
 2014 05 28 371136·680054
 2014 05 29 481140·069946
 2014 05 30 841134.500000
 2014 06 02 951128·900024
 2014 06 03 41126·150024
 2014 06 04 41131·219971
 2014 06 05 871153.939941
 2014 06 06 931165·209961
 2014 06 09 911175.880005
 2014 06 10 751172.709961
 2014 06 11 961166·709961
 2014 06 12 81159.400024
 2014 06 13 521162.680054
 2014 06 16 481166·819946
 2014 06 17 301176·619995
 2014 06 18 921183·130005
 2014 06 19 701184.030029
 2014 06 20 361188·430054
 2014 06 23 331184.949951
 2014 06 24 201173.239990
 2014 06 25 511182.680054
 2014 06 26 781180·709961
 2014 06 27 751189·500000
 2014 06 30 911192.959961
 2014 07 01 271205.949951
 2014 07 02 361199·500000
 2014 07 03 501208·150024
 2014 07 07 321186.739990
 2014 07 08 551172.150024
 2014 07 09 981173.810059
 2014 07 10 761161·859985
 2014 07 11 931159.930054
 2014 07 14 161167.209961
 2014 07 15 761153.810059
 2014 07 16 981151.550049
 2014 07 17 491133·599976
 2014 07 18 171151.609985
 2014 07 21 101146·660034
 2014 07 22 861156·150024
 2014 07 23 11158.109985
 2014 07 24 891156.260010
 2014 07 25 611144·719971
 2014 07 28 321139.500000
 2014 07 29 741141.640015
 2014 07 30 901146.569946
 2014 07 31 181120.069946
 2014 08 01 571114.859985
 2014 08 04 181124.819946
 2014 08 05 01121·560059
 2014 08 06 931125·550049
 2014 08 07 51119·760010
 2014 08 08 91131·349976
 2014 08 11 271141·930054
 2014 08 12 251133·030029
 2014 08 13 441141·780029
 2014 08 14 471143.339966
 2014 08 15 21141.650024
 2014 08 18 761158·400024
 2014 08 19 691162·469971
 2014 08 20 581157·510010
 2014 08 21 811160·030029
 2014 08 22 341160·339966
 2014 08 25 981165.219971
 2014 08 26 921175.170044
 2014 08 27 471172·709961
 2014 08 28 131165·949951
 2014 08 29 771174·349976
 2014 09 02 241179.469971
 2014 09 03 61172.199951
 2014 09 04 491167.209961
 2014 09 05 741170·130005
 2014 09 08 551172·310059
 2014 09 09 901158·500000
 2014 09 10 61164.989990
 2014 09 11 831172.339966
 2014 09 12 101160.609985
 2014 09 15 551146.520020
 2014 09 16 721150.969971
 2014 09 17 241153.890015
 2014 09 18 401159·270020
 2014 09 19 831146·920044
 2014 09 22 591129.359985
 2014 09 23 411118.719971
 2014 09 24 191128·310059
 2014 09 25 801110·239990
 2014 09 26 61119.329956
 2014 09 29 21117.910034
 2014 09 30 491101·680054
 2014 10 01 791085.410034
 2014 10 02 751096.380005
 2014 10 03 21104·739990
 2014 10 06 551094.650024
 2014 10 07 351076·310059
 2014 10 08 541097·119995
 2014 10 09 601067.989990
 2014 10 10 861053·319946
 2014 10 13 311049.300049
 2014 10 14 571061.599976
 2014 10 15 201072.449951
 2014 10 16 191086.109985
 2014 10 17 731082.329956
 2014 10 20 211094·969971
 2014 10 21 521112·849976
 2014 10 22 541096·869995
 2014 10 23 931116.489990
 2014 10 24 91118·819946
 2014 10 27 491117.479980
 2014 10 28 171149.449951
 2014 10 29 471146.369995
 2014 10 30 81155·770020
 2014 10 31 311173·510010
 2014 11 03 571170.199951
 2014 11 04 171165.420044
 2014 11 05 321167.069946
 2014 11 06 411171.859985
 2014 11 07 501173·319946
 2014 11 10 101179·569946
 2014 11 11 191179·959961
 2014 11 12 501186·469971
 2014 11 13 961175.420044
 2014 11 14 571173.810059
 2014 11 17 321164·229980
 2014 11 18 501170.280029
 2014 11 19 221157.689941
 2014 11 20 151170.750000
 2014 11 21 581172·420044
 2014 11 24 611186·939941
 2014 11 25 761186·329956
 2014 11 26 661190.619995
 2014 11 28 101173·229980
 2014 12 01 281154.050049
 2014 12 02 351168.449951
 2014 12 03 161179·010010
 2014 12 04 261173·010010
 2014 12 05 191182·430054
 2014 12 08 01167·209961
 2014 12 09 971188.060059
 2014 12 10 701161·859985
 2014 12 11 291166·959961
 2014 12 12 941152.439941
 2014 12 15 661140·300049
 2014 12 16 281139.369995
 2014 12 17 771174·839966
 2014 12 18 701192·160034
 2014 12 19 31195.959961
 2014 12 22 141201·859985
 2014 12 23 61202·439941
 2014 12 24 11206·780029
 2014 12 26 171215·209961
 2014 12 29 661219.109985
 2014 12 30 871213·050049
 2014 12 31 891204.699951
 2015 01 02  381198.800049
 2015 01 05  471181.349976
 2015 01 06  121161.310059
 2015 01 07  601175.969971
 2015 01 08  231196·130005
 2015 01 09  441185.680054
 2015 01 12  21180·089966
 2015 01 13  621180.640015
 2015 01 14  531177.060059
 2015 01 15  711154.709961
 2015 01 16  01176·650024
 2015 01 20  721170.250000
 2015 01 21  371166.250000
 2015 01 22  651190·369995
 2015 01 23  761188·930054
 2015 01 26  911200·739990
 2015 01 27  41194·660034
 2015 01 28  891175·119995
 2015 01 29  241190.180054
 2015 01 30  431165·390015
 2015 02 02  111175.510010
 2015 02 03  311196.989990
 2015 02 04  621191.439941
 2015 02 05  781208.709961
 2015 02 06  421205·459961
 2015 02 09  41195.829956
 2015 02 10  361203·180054
 2015 02 11  731201·550049
 2015 02 12  11216·270020
 2015 02 13  461223.130005
 2015 02 17  131225.010010
 2015 02 18  281227·949951
 2015 02 19  201227.910034
 2015 02 20  201231·790039
 2015 02 23  891231.829956
 2015 02 24  681233.979980
 2015 02 25  571235·099976
 2015 02 26  141239.109985
 2015 02 27  821233.369995
 2015 03 02  441242·619995
 2015 03 03  931234.760010
 2015 03 04  401230·729980
 2015 03 05  371234·310059
 2015 03 06  301217.520020
 2015 03 09  341223·589966
 2015 03 10  361208·469971
 2015 03 11  221215·780029
 2015 03 12  271236·640015
 2015 03 13  121232.140015
 2015 03 16  661239·780029
 2015 03 17  331242.229980
 2015 03 18  611252·140015
 2015 03 19  841254.859985
 2015 03 20  171266.369995
 2015 03 23  871264.709961
 2015 03 24  831263·459961
 2015 03 25  321233·849976
 2015 03 26  21231.989990
 2015 03 27  291240·410034
 2015 03 30  661257.800049
 2015 03 31  611252.770020
 2015 04 01  601251.709961
 2015 04 02  291255.660034
 2015 04 06  131260·540039
 2015 04 07  51253·359985
 2015 04 08  521262.709961
 2015 04 09  801259·109985
 2015 04 10  471264.770020
 2015 04 13  181265.589966
 2015 04 14  671265.349976
 2015 04 15  21275.349976
 2015 04 16  211272·900024
 2015 04 17  841251·859985
 2015 04 20  171264.920044
 2015 04 21  381264·150024
 2015 04 22  81265·479980
 2015 04 23  81271.540039
 2015 04 24  411267.540039
 2015 04 27  581252·699951
 2015 04 28  101259.359985
 2015 04 29  231246·949951
 2015 04 30  21220·130005
 2015 05 01  561228·109985
 2015 05 04  511233.219971
 2015 05 05  841215.420044
 2015 05 06  871219·359985
 2015 05 07  511225.540039
 2015 05 08  831234·930054
 2015 05 11  741235.829956
 2015 05 12  91233·130005
 2015 05 13  881232.280029
 2015 05 14  801245.109985
 2015 05 15  991243.949951
 2015 05 18  61257·520020
 2015 05 19  351255.660034
 2015 05 20  431257.739990
 2015 05 21  911256.739990
 2015 05 22  411252·219971
 2015 05 26  861238.760010
 2015 05 27  971254·359985
 2015 05 28  61253.099976
 2015 05 29  31246.530029
 2015 06 01  611249.619995
 2015 06 02  941251.800049
 2015 06 03  271264.579956
 2015 06 04  31251.290039
 2015 06 05  41261·010010
 2015 06 08  71253·699951
 2015 06 09  591249.660034
 2015 06 10  791266.930054
 2015 06 11  831268.920044
 2015 06 12  381265·020020
 2015 06 15  351261.040039
 2015 06 16  961269.530029
 2015 06 17  941268.329956
 2015 06 18  111284·680054
 2015 06 19  111284·660034
 2015 06 22  391292.390015
 2015 06 23  551295.800049
 2015 06 24  781283·920044
 2015 06 25  681283.280029
 2015 06 26  231279.800049
 2015 06 29  101246.750000
 2015 06 30  141253·949951
 2015 07 01  141256·400024
 2015 07 02  861248.260010
 2015 07 06  291246.959961
 2015 07 07  191248·050049
 2015 07 08  791228.959961
 2015 07 09  891234·150024
 2015 07 10  61252.020020
 2015 07 13  181265.349976
 2015 07 14  221273.329956
 2015 07 15  221264.520020
 2015 07 16  591272.829956
 2015 07 17  621267·089966
 2015 07 20  221260·219971
 2015 07 21  961254·569946
 2015 07 22  341258.349976
 2015 07 23  261244.969971
 2015 07 24  871225.989990
 2015 07 27  511214·609985
 2015 07 28  981224.599976
 2015 07 29  111229.599976
 2015 07 30  491232·069946
 2015 07 31  481238·680054
 2015 08 03  461231.790039
 2015 08 04  421228·849976
 2015 08 05  641231.750000
 2015 08 06  751215.849976
 2015 08 07  981206.900024
 2015 08 10  701222.670044
 2015 08 11  141211·140015
 2015 08 12  461208·979980
 2015 08 13  981204·739990
 2015 08 14  691212·689941
 2015 08 17  51225·089966
 2015 08 18  991214·890015
 2015 08 19  141202·979980
 2015 08 20  401172.520020
 2015 08 21  701156.790039
 2015 08 24  951111·689941
 2015 08 25  411104·099976
 2015 08 26  91132.189941
 2015 08 27  641153.609985
 2015 08 28  241162·910034
 2015 08 31  971159·449951
 2015 09 01  261128·050049
 2015 09 02  691146·030029
 2015 09 03  981145.150024
 2015 09 04  281136·170044
 2015 09 08  671161·760010
 2015 09 09  931148.229980
 2015 09 10  551153.030029
 2015 09 11  21157.790039
 2015 09 14  311153.500000
 2015 09 15  661166·000000
 2015 09 16  581175.199951
 2015 09 17  131180.689941
 2015 09 18  441163.349976
 2015 09 21  451161.089966
 2015 09 22  941143·030029
 2015 09 23  811140.050049
 2015 09 24  571137.540039
 2015 09 25  121122.790039
 2015 09 28  771090.569946
 2015 09 29  491083.910034
 2015 09 30  451100·689941
 2015 10 01  741097·550049
 2015 10 02  451114·119995
 2015 10 05  881141·640015
 2015 10 06  81133·689941
 2015 10 07  621152.599976
 2015 10 08  601163·239990
 2015 10 09  901165.359985
 2015 10 12  721164.400024
 2015 10 13  331147.839966
 2015 10 14  101136·969971
 2015 10 15  751162.770020
 2015 10 16  861162.310059
 2015 10 19  681164·300049
 2015 10 20  81163.270020
 2015 10 21  871144·949951
 2015 10 22  281154·520020
 2015 10 23  751166.060059
 2015 10 26  931159.500000
 2015 10 27  951145·290039
 2015 10 28  961178.719971
 2015 10 29  841165.630005
 2015 10 30  261161.859985
 2015 11 02  941186·089966
 2015 11 03  171191.579956
 2015 11 04  521190.380005
 2015 11 05  961190.689941
 2015 11 06  31199.750000
 2015 11 09  401184·430054
 2015 11 10  621187.699951
 2015 11 11  161178.069946
 2015 11 12  651154·810059
 2015 11 13  411146.550049
 2015 11 16  191156·079956
 2015 11 17  241153.209961
 2015 11 18  511171·750000
 2015 11 19  211166.729980
 2015 11 20  561175.150024
 2015 11 23  821180.359985
 2015 11 24  531188·810059
 2015 11 25  41198·020020
 2015 11 27  291202.380005
 2015 11 30  791198.109985
 2015 12 01  911204.160034
 2015 12 02  421191·689941
 2015 12 03  191170·569946
 2015 12 04  271183·400024
 2015 12 07  101164·300049
 2015 12 08  91159.400024
 2015 12 09  341145·869995
 2015 12 10  641149.020020
 2015 12 11  781123·609985
 2015 12 14  71115.859985
 2015 12 15  41131.550049
 2015 12 16  531148·969971
 2015 12 17  901135.359985
 2015 12 18  601121.020020
 2015 12 21  871127.739990
 2015 12 22  821137·689941
 2015 12 23  651152.819946
 2015 12 24  181154.760010
 2015 12 28  641148.209961
 2015 12 29  641160·520020
 2015 12 30  461149·640015
 2015 12 31  581135.890015
 2016 01 04 421108·619995
 2016 01 05 361110·439941
 2016 01 06 31094·369995
 2016 01 07 791064.569946
 2016 01 08 521046.199951
 2016 01 11 631041.900024
 2016 01 12 311044.699951
 2016 01 13 81010.190002
 2016 01 14 521025·670044
 2016 01 15 311007.719971
 2016 01 19 48994.869995
 2016 01 20 93999.309998
 2016 01 21 22997.340027
 2016 01 22 531020·659973
 2016 01 25 98997·369995
 2016 01 26 121017.969971
 2016 01 27 701002·750000
 2016 01 28 681003·270020
 2016 01 29 511035.380005
 2016 02 01 631032·390015
 2016 02 02 261008.840027
 2016 02 03 381010·299988
 2016 02 04 01014.789978
 2016 02 05 74985.619995
 2016 02 08 48969.340027
 2016 02 09 50963·900024
 2016 02 10 66963.479980
 2016 02 11 93953.719971
 2016 02 12 18971.989990
 2016 02 16 19995·799988
 2016 02 17 911011·130005
 2016 02 18 961004·710022
 2016 02 19 411010.010010
 2016 02 22 821021.739990
 2016 02 23 461012·150024
 2016 02 24 841022·080017
 2016 02 25 501031.579956
 2016 02 26 21037·180054
 2016 02 29 231033.900024
 2016 03 01 821054.489990
 2016 03 02 21065.670044
 2016 03 03 661076.050049
 2016 03 04 441081.930054
 2016 03 07 411094.150024
 2016 03 08 771067.880005
 2016 03 09 881072.770020
 2016 03 10 501063.989990
 2016 03 11 351087·560059
 2016 03 14 831084.250000
 2016 03 15 51066·670044
 2016 03 16 131074·510010
 2016 03 17 661091.250000
 2016 03 18 501101·670044
 2016 03 21 811098.579956
 2016 03 22 251097·339966
 2016 03 23 581075.699951
 2016 03 24 371079.540039
 2016 03 28 21080.229980
 2016 03 29 61109·079956
 2016 03 30 621110·439941
 2016 03 31 241114·030029
 2016 04 01 831117.680054
 2016 04 04 11108.540039
 2016 04 05 541095.849976
 2016 04 06 181108·810059
 2016 04 07 611092.790039
 2016 04 08 771097.310059
 2016 04 11 341094·339966
 2016 04 12 511105·709961
 2016 04 13 991129·930054
 2016 04 14 301128.589966
 2016 04 15 271130.920044
 2016 04 18 791139·280029
 2016 04 19 841140.229980
 2016 04 20 791142·290039
 2016 04 21 831135.770020
 2016 04 22 841146.689941
 2016 04 25 311138.099976
 2016 04 26 671150.729980
 2016 04 27 791154.150024
 2016 04 28 721140.400024
 2016 04 29 751130.849976
 2016 05 02 641140·920044
 2016 05 03 141121·760010
 2016 05 04 761113.130005
 2016 05 05 821107.949951
 2016 05 06 641114.719971
 2016 05 09 131118.250000
 2016 05 10 521128·829956
 2016 05 11 371114·739990
 2016 05 12 861108·599976
 2016 05 13 281102.439941
 2016 05 16 821116.209961
 2016 05 17 551097·680054
 2016 05 18 751102·949951
 2016 05 19 331094·780029
 2016 05 20 711112.280029
 2016 05 23 731111.369995
 2016 05 24 981135.310059
 2016 05 25 301141.020020
 2016 05 26 531139.750000
 2016 05 27 541150.449951
 2016 05 31 521154.790039
 2016 06 01 421163.040039
 2016 06 02 821170.579956
 2016 06 03 861164·130005
 2016 06 06 531176·869995
 2016 06 07 221179.969971
 2016 06 08 421188·949951
 2016 06 09 821181.199951
 2016 06 10 481163.930054
 2016 06 13 431150·699951
 2016 06 14 391147.819946
 2016 06 15 791149·300049
 2016 06 16 51148.189941
 2016 06 17 71144.699951
 2016 06 20 41157·699951
 2016 06 21 411153·869995
 2016 06 22 181148.969971
 2016 06 23 391172·219971
 2016 06 24 951127.540039
 2016 06 27 561089·650024
 2016 06 28 61107.300049
 2016 06 29 891131.619995
 2016 06 30 911151·920044
 2016 07 01 351156.770020
 2016 07 05 131139·449951
 2016 07 06 331147.329956
 2016 07 07 11149·760010
 2016 07 08 181177·359985
 2016 07 11 91190.030029
 2016 07 12 711205·890015
 2016 07 13 571201.160034
 2016 07 14 681202.170044
 2016 07 15 871205.310059
 2016 07 18 291207.910034
 2016 07 19 131200·449951
 2016 07 20 711209·739990
 2016 07 21 681203.859985
 2016 07 22 561212·890015
 2016 07 25 531209·819946
 2016 07 26 411216·859985
 2016 07 27 941218.930054
 2016 07 28 291217.329956
 2016 07 29 831219·939941
 2016 08 01 161219.119995
 2016 08 02 351202·349976
 2016 08 03 471212.729980
 2016 08 04 341213.760010
 2016 08 05 591231·300049
 2016 08 08 861230.420044
 2016 08 09 361231.739990
 2016 08 10 641223.270020
 2016 08 11 571229·119995
 2016 08 12 641229.819946
 2016 08 15 471241·859985
 2016 08 16 531231.130005
 2016 08 17 241227·680054
 2016 08 18 161236·849976
 2016 08 19 541236.770020
 2016 08 22 91239·739990
 2016 08 23 971248.579956
 2016 08 24 91237·250000
 2016 08 25 591240.000000
 2016 08 26 631238·030029
 2016 08 29 391244·939941
 2016 08 30 371246·030029
 2016 08 31 861239·910034
 2016 09 01 711239·800049
 2016 09 02 391251·829956
 2016 09 06 211253.369995
 2016 09 07 861261·010010
 2016 09 08 161258·359985
 2016 09 09 91219·209961
 2016 09 12 41235.869995
 2016 09 13 341212.319946
 2016 09 14 41211.589966
 2016 09 15 861227.020020
 2016 09 16 551224.780029
 2016 09 19 321232.530029
 2016 09 20 661228·329956
 2016 09 21 351245.040039
 2016 09 22 681263·439941
 2016 09 23 31254·619995
 2016 09 26 601240·939941
 2016 09 27 421246.380005
 2016 09 28 631255·670044
 2016 09 29 991237·750000
 2016 09 30 671251.650024
 2016 10 03 201245·780029
 2016 10 04 831239·780029
 2016 10 05 951248·369995
 2016 10 06 931246.239990
 2016 10 07 91236·560059
 2016 10 10 981250·760010
 2016 10 11 911227.619995
 2016 10 12 701227.229980
 2016 10 13 691215·750000
 2016 10 14 21212·410034
 2016 10 17 131210·140015
 2016 10 18 561217.300049
 2016 10 19 901222·640015
 2016 10 20 141219·790039
 2016 10 21 121218·099976
 2016 10 24 311226.449951
 2016 10 25 841216·099976
 2016 10 26 781204.750000
 2016 10 27 611189.949951
 2016 10 28 11187.609985
 2016 10 31 901191.390015
 2016 11 01 641177·939941
 2016 11 02 631162.520020
 2016 11 03 01156.890015
 2016 11 04 691163.439941
 2016 11 07 651192.250000
 2016 11 08 411195.140015
 2016 11 09 831232·160034
 2016 11 10 101251.609985
 2016 11 11 01282·380005
 2016 11 14 481298·599976
 2016 11 15 321302.140015
 2016 11 16 251302.199951
 2016 11 17 151309.479980
 2016 11 18 571315.640015
 2016 11 21 541322.229980
 2016 11 22 541334·339966
 2016 11 23 771342.089966
 2016 11 25 701347.199951
 2016 11 28 801329·829956
 2016 11 29 571328·219971
 2016 11 30 811322·339966
 2016 12 01 121313.800049
 2016 12 02 671314.250000
 2016 12 05 251337·790039
 2016 12 06 471352·670044
 2016 12 07 331364.510010
 2016 12 08 971386.369995
 2016 12 09 681388·069946
 2016 12 12 171373·140015
 2016 12 13 81373.530029
 2016 12 14 761356.020020
 2016 12 15 261366·410034
 2016 12 16 621364.400024
 2016 12 19 391371·680054
 2016 12 20 361383·959961
 2016 12 21 611375.189941
 2016 12 22 761362.660034
 2016 12 23 501371·510010
 2016 12 27 331377.709961
 2016 12 28 611360.829956
 2016 12 29 781363.180000
 2016 12 30 921357.130000
 2017 01 03  501365·490000
 2017 01 04  381387·950000
 2017 01 05  111371·940000
 2017 01 06  401367·280000
 2017 01 09  921357·490000
 2017 01 10  321370.900000
 2017 01 11  451373.300000
 2017 01 12  941361·070000
 2017 01 13  921372·050000
 2017 01 17  41352·320000
 2017 01 18  751358.560000
 2017 01 19  811345·740000
 2017 01 20  61351.850000
 2017 01 23  421347·840000
 2017 01 24  191369.210000
 2017 01 25  501382.440000
 2017 01 26  161375·600000
 2017 01 27  601370·700000
 2017 01 30  211352·330000
 2017 01 31  761361.820000
 2017 02 01  281361·230000
 2017 02 02  961357.430000
 2017 02 03  511377·840000
 2017 02 06  611366.660000
 2017 02 07  741361.060000
 2017 02 08  111358.740000
 2017 02 09  21378·530000
 2017 02 10  301388·840000
 2017 02 13  101392.380000
 2017 02 14  951396.650000
 2017 02 15  941404.210000
 2017 02 16  321399·130000
 2017 02 17  191399·860000
 2017 02 21  601410·340000
 2017 02 22  721403·860000
 2017 02 23  431394.620000
 2017 02 24  71394.520000
 2017 02 27  431407·970000
 2017 02 28  31386·680000
 2017 03 01  641413·640000
 2017 03 02  61395·670000
 2017 03 03  81394.130000
 2017 03 06  831384·250000
 2017 03 07  211374.880000
 2017 03 08  721366.040000
 2017 03 09  431360·120000
 2017 03 10  301365·260000
 2017 03 13  631370.280000
 2017 03 14  861362·380000
 2017 03 15  611382·830000
 2017 03 16  891386·030000
 2017 03 17  651391·520000
 2017 03 20  561384.100000
 2017 03 21  991346.550000
 2017 03 22  281345.600000
 2017 03 23  291353·430000
 2017 03 24  131354·640000
 2017 03 27  201357·320000
 2017 03 28  421367.260000
 2017 03 29  801371·640000
 2017 03 30  141382.350000
 2017 03 31  121385.920000
 2017 04 03  501369.670000
 2017 04 04  671368·180000
 2017 04 05  411352.140000
 2017 04 06  891364.430000
 2017 04 07  971364·560000
 2017 04 10  671367.090000
 2017 04 11  991376·950000
 2017 04 12  881359.200000
 2017 04 13  501345.240000
 2017 04 17  801361.180000
 2017 04 18  221361·890000
 2017 04 19  711367·130000
 2017 04 20  51384·150000
 2017 04 21  311379.850000
 2017 04 24  641397·940000
 2017 04 25  271411.080000
 2017 04 26  811419.430000
 2017 04 27  711417·130000
 2017 04 28  91400·430000
 2017 05 01  691407·360000
 2017 05 02  211399.360000
 2017 05 03  751390·920000
 2017 05 04  621388.850000
 2017 05 05  351397.000000
 2017 05 08  951391.640000
 2017 05 09  431391·860000
 2017 05 10  551399.590000
 2017 05 11  871390.200000
 2017 05 12  971382.770000
 2017 05 15  11393·920000
 2017 05 16  451394.680000
 2017 05 17  131355·890000
 2017 05 18  461361.080000
 2017 05 19  991367.330000
 2017 05 22  141377.140000
 2017 05 23  271380.980000
 2017 05 24  861382·510000
 2017 05 25  121383·390000
 2017 05 26  681382.240000
 2017 05 30  651371.190000
 2017 05 31  871370.210000
 2017 06 01  421396·060000
 2017 06 02  391405.390000
 2017 06 05  921396.450000
 2017 06 06  421394.900000
 2017 06 07  131396·670000
 2017 06 08  841415·610000
 2017 06 09  951421·710000
 2017 06 12  711419·210000
 2017 06 13  751425·980000
 2017 06 14  831417·570000
 2017 06 15  861410·080000
 2017 06 16  181406·730000
 2017 06 19  51418.080000
 2017 06 20  441402·970000
 2017 06 21  41399·250000
 2017 06 22  511404·540000
 2017 06 23  21414·780000
 2017 06 26  991416.640000
 2017 06 27  121403·520000
 2017 06 28  661425.270000
 2017 06 29  921416·200000
 2017 06 30  31415.360000
 2017 07 03  971426·680000
 2017 07 05  811420.150000
 2017 07 06  261400.810000
 2017 07 07  401415.840000
 2017 07 10  721408.470000
 2017 07 11  401413.050000
 2017 07 12  781424.320000
 2017 07 13  141425.660000
 2017 07 14  761428.820000
 2017 07 17  131431·600000
 2017 07 18  491427·610000
 2017 07 19  591441.770000
 2017 07 20  711442·350000
 2017 07 21  941435·840000
 2017 07 24  641438·050000
 2017 07 25  301450.390000
 2017 07 26  451442·280000
 2017 07 27  11433.620000
 2017 07 28  751429.260000
 2017 07 31  91425·140000
 2017 08 01  111428·330000
 2017 08 02  791412·900000
 2017 08 03  561405·230000
 2017 08 04  41412·320000
 2017 08 07  71414·170000
 2017 08 08  971410.150000
 2017 08 09  71396·950000
 2017 08 10  441372.540000
 2017 08 11  951374.230000
 2017 08 14  501394·310000
 2017 08 15  541383.240000
 2017 08 16  881383.530000
 2017 08 17  641358.940000
 2017 08 18  551357.790000
 2017 08 21  481356.900000
 2017 08 22  171371.540000
 2017 08 23  271369·740000
 2017 08 24  591373.880000
 2017 08 25  641377·450000
 2017 08 28  371382.230000
 2017 08 29  201383·680000
 2017 08 30  291391.320000
 2017 08 31  21405·280000
 2017 09 01  801413.570000
 2017 09 05  91399.660000
 2017 09 06  591402.200000
 2017 09 07  871398·670000
 2017 09 08  31399·430000
 2017 09 11  791414.830000
 2017 09 12  701423·460000
 2017 09 13  701426·890000
 2017 09 14  881425.020000
 2017 09 15  441431.710000
 2017 09 18  51441·080000
 2017 09 19  271440.400000
 2017 09 20  401445.420000
 2017 09 21  421444·180000
 2017 09 22  331450.780000
 2017 09 25  581451.960000
 2017 09 26  921456·860000
 2017 09 27  371484.810000
 2017 09 28  481488.790000
 2017 09 29  871490.860000
 2017 10 02  01509·470000
 2017 10 03  141511.970000
 2017 10 04  691507.760000
 2017 10 05  671512·090000
 2017 10 06  461510.220000
 2017 10 09  891503·560000
 2017 10 10  421508·010000
 2017 10 11  711506.920000
 2017 10 12  371505.160000
 2017 10 13  981502.660000
 2017 10 16  341502·680000
 2017 10 17  01497·500000
 2017 10 18  41505·140000
 2017 10 19  41502·040000
 2017 10 20  401509.250000
 2017 10 23  801497·490000
 2017 10 24  41500.420000
 2017 10 25  961493·480000
 2017 10 26  791497.460000
 2017 10 27  621508·320000
 2017 10 30  181490·900000
 2017 10 31  851502.530000
 2017 11 01  951492.780000
 2017 11 02  191496·550000
 2017 11 03  531494·910000
 2017 11 06  111497·960000
 2017 11 07  571479·090000
 2017 11 08  541481·730000
 2017 11 09  411475·020000
 2017 11 10  361475.270000
 2017 11 13  601475.070000
 2017 11 14  911471·260000
 2017 11 15  391464·090000
 2017 11 16  481486·880000
 2017 11 17  231492·820000
 2017 11 20  811503·400000
 2017 11 21  271518·890000
 2017 11 22  591516·760000
 2017 11 24  891519.160000
 2017 11 27  981513.310000
 2017 12 14  141525.050000
 2017 12 15  81530.420000
 2017 12 18  281548.920000
 2017 12 19  441536.750000
 2017 12 20  291540.080000
 2017 12 21  581547·110000
 2017 12 22  341542·930000
 2017 12 26  441544.230000
 2017 12 27  311543·940000
 2017 12 28  961548·930000
 2017 12 29  271535·510000
 2018 01 02 491550·010000
 2018 01 03 01552.580000
 2018 01 04 351555.720000
 2018 01 05 491560·010000
 2018 01 08 321561·810000
 2018 01 09 441560.100000
 2018 01 10 141559·800000
 2018 01 11 711586·790000
 2018 01 12 961591.970000
 2018 01 16 931572·970000
 2018 01 17 941586.660000
 2018 01 18 871576·730000
 2018 01 19 651597.630000
 2018 01 22 51605.170000
 2018 01 23 651610.710000
 2018 01 24 161601.770000
 2018 01 25 901601·670000
 2018 01 26 611608.060000
 2018 01 29 381598·110000
 2018 01 30 11582.820000
 2018 01 31 471574·980000
 2018 02 01 671579.870000
 2018 02 02 521547.270000
 2018 02 05 121491.090000
 2018 02 06 341507.170000
 2018 02 07 571507·970000
 2018 02 08 701463.790000
 2018 02 09 441477·840000
 2018 02 12 791490.980000
 2018 02 13 851494·950000
 2018 02 14 791522·100000
 2018 02 15 141537·200000
 2018 02 16 311543.550000
 2018 02 20 341529.990000
 2018 02 21 931531·840000
 2018 02 22 681529.990000
 2018 02 23 661549.190000
 2018 02 26 111559·330000
 2018 02 27 491536.470000
 2018 02 28 751512·450000
 2018 03 01 841507·390000
 2018 03 02 461533.170000
 2018 03 05 101546·050000
 2018 03 06 291562.200000
 2018 03 07 111574·530000
 2018 03 08 971571·970000
 2018 03 09 641597·140000
 2018 03 12 481601·060059
 2018 03 13 961592·050049
 2018 03 14 461584·310059
 2018 03 15 251576·620000
 2018 03 16 771586·050049
 2018 03 19 161570.560059
 2018 03 20 981570.410034
 2018 03 21 291579.300049
 2018 03 22 861543·869995
 2018 03 23 701510·079956
 2018 03 26 861543.719970
 2018 03 27 401513·569946
 2018 03 28 671513·030029
 2018 03 29 851529·430054
 2018 04 02 661492·530029
 2018 04 03 461512.150024
 2018 04 04 411531.660034
 2018 04 05 101542.930054
 2018 04 06 201513.300049
 2018 04 09 591514·459961
 2018 04 10 521543.430054
 2018 04 11 201546·800049
 2018 04 12 551557·329956
 2018 04 13 171549·510010
 2018 04 16 681563·030029
 2018 04 17 181579·800049
 2018 04 18 21583.560059
 2018 04 19 841573·819946
 2018 04 20 841564·119995
 2018 04 23 261562.119995
 2018 04 24 171553.280029
 2018 04 25 481550·469971
 2018 04 26 201557·890015
 2018 04 27 971556.239990
 2018 05 01 831550·329956
 2018 05 02 201554·910034
 2018 05 03 181546·560059
 2018 05 04 51565·599976
 2018 05 07 61578.949951
 2018 05 08 391586·390015
 2018 05 09 481596.050049
 2018 05 10 511603·161499
 2018 05 11 171606·790039
 2018 05 14 681600.339966
 2018 05 15 51600·339966
 2018 05 16 611616.369995
 2018 05 17 741625.290039
 2018 05 18 951626·628784
 2018 05 21 81637.439941
 2018 05 22 841625·239990
 2018 05 23 581627.609985
 2018 05 24 331628.219971
 2018 05 25 01626.927856
 2018 05 29 961623·650024
 2018 05 30 761647·989990
 2018 05 31 191633·609985
 2018 06 01 511647.979980
 2018 06 04 971653·369995
 2018 06 05 591664·630005
 2018 06 06 171675.949951
 2018 06 07 551667.770020
 2018 06 08 131672.489990
 2018 06 11 641674.680054
 2018 06 12 141682·300049
 2018 06 13 311676.540040
 2018 06 14 941684·719971
 2018 06 15 721683·910034
 2018 06 18 231692·459961
 2018 06 19 231693·449951
 2018 06 20 161706.989990
 2018 06 21 901688.949951
 2018 06 22 821685.579956
 2018 06 25 11657.510010
 2018 06 26 791668.530029
 2018 06 27 511640.449951
 2018 06 28 551645.020020
 2018 06 29 581643.069946
 2018 07 02 81655·089966
 2018 07 03 101660.420044
 2018 07 05 281679·479980
 2018 07 06 141694·050049
 2018 07 09 531704.599976
 2018 07 10 481695·619995
 2018 07 11 151683.660034
 2018 07 12 121690·280030
 2018 07 13 911687·079956
 2018 07 16 741678·540039
 2018 07 17 541687·260010
 2018 07 18 231691.869995
 2018 07 19 221701·310059
 2018 07 20 181696.810060
 2018 07 23 71698·410034
 2018 07 24 401680·199951
 2018 07 25 701685.199951
 2018 07 26 371695·359985
 2018 07 27 631663·339966
 2018 07 30 811653.130005
 2018 07 31 871670.800049
 2018 08 01 131669·260010
 2018 08 02 351682·099976
 2018 08 03 931673·369995
 2018 08 06 471684.310059
 2018 08 07 521688·300049
 2018 08 08 591686.880005
 2018 08 09 421690·890015
 2018 08 10 511686.800049
 2018 08 13 861675·319946
 2018 08 14 01692·579956
 2018 08 15 251670.670040
 2018 08 16 251685·750000
 2018 08 17 721692·949951
 2018 08 20 441698·689941
 2018 08 21 591718·050049
 2018 08 22 191722.540039
 2018 08 23 901717.050049
 2018 08 24 61725·670044
 2018 08 27 891728.410034
 2018 08 28 81728·420044
 2018 08 29 491734·750000
 2018 08 30 221732·349976
 2018 08 31 841740.750000
 2018 09 04 921733.380005
 2018 09 05 791727.650024
 2018 09 06 561714.469971
 2018 09 07 391713.180050
 2018 09 10 981717.469971
 2018 09 11 381718·400000
 2018 09 12 961715·700000
 2018 09 13 721714·320000
 2018 09 14 751721.719971
 2018 09 17 61703.550000
 2018 09 18 541710·970000
 2018 09 19 271702.930000
 2018 09 20 991720·180000
 2018 09 21 911712.320000
 2018 09 24 691705.320000
 2018 09 25 741708·810000
 2018 09 26 701691·610000
 2018 09 27 231690.530000
 2018 09 28 31696·570000


 2018 10 01 61672.990000
 2018 10 02 131656.040000
 2018 10 03 611671·290000
 2018 10 04 441646.910000
 2018 10 05 441632.110000
 2018 10 08 801629·520000
 2018 10 09 841621·870000
 2018 10 10 51575·410000
 2018 10 11 301545.380000
 2018 10 12 451546·680000
 2018 10 15 11553·090000
 2018 10 16 241596.840000
 2018 10 17 351589.600000
 2018 10 18 91560·750000
 2018 10 19 431542.040000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

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

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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