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: Low
   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  16167.440002
 1987 09 11  24168·750000
 1987 09 14  11170.149994
 1987 09 15  56169.130005
 1987 09 16  59168.820007
 1987 09 17  26168.539993
 1987 09 18  61168·750000
 1987 09 21  2167.360001
 1987 09 22  63166.690002
 1987 09 23  20167·550003
 1987 09 24  6168·520004
 1987 09 25  40168·429993
 1987 09 28  77168·839996
 1987 09 29  88168·889999
 1987 09 30  58168.679993
 1987 10 01  14170.250000
 1987 10 02  77171·399994
 1987 10 05  37172.089996
 1987 10 06  56170.130005
 1987 10 07  95168·479996
 1987 10 08  63166.779999
 1987 10 09  98166·009995
 1987 10 12  62163·389999
 1987 10 13  75163·630005
 1987 10 14  61161·589996
 1987 10 15  27159.600006
 1987 10 16  64152.610001
 1987 10 19  74133.600006
 1987 10 20  21120.209999
 1987 10 21  7121·389999
 1987 10 22  76124.470001
 1987 10 23  37121.360001
 1987 10 26  18110.320000
 1987 10 27  44108·370003
 1987 10 28  34105.459999
 1987 10 29  31106·059998
 1987 10 30  53107.900002
 1987 11 02  70118·269997
 1987 11 03  2116·919998
 1987 11 04  52116.389999
 1987 11 05  52117.180000
 1987 11 06  41118.940002
 1987 11 09  68117·260002
 1987 11 10  19115.250000
 1987 11 11  64115·500000
 1987 11 12  39116.209999
 1987 11 13  45118·099998
 1987 11 16  75118·010002
 1987 11 17  65116.040001
 1987 11 18  70115.760002
 1987 11 19  70115·040001
 1987 11 20  90113.839996
 1987 11 23  55114.089996
 1987 11 24  67114·290001
 1987 11 25  7115·389999
 1987 11 27  58115·529999
 1987 11 30  60110.559998
 1987 12 01  86111.129997
 1987 12 02  43110·830002
 1987 12 03  98108.860001
 1987 12 04  30106.190002
 1987 12 07  9106·160004
 1987 12 08  91106·379997
 1987 12 09  54107.239998
 1987 12 10  41107.199997
 1987 12 11  41108.540001
 1987 12 14  90109.099998
 1987 12 15  96112·070000
 1987 12 16  93113.870003
 1987 12 17  16116.250000
 1987 12 18  1116.449997
 1987 12 21  17119.250000
 1987 12 22  11118·750000
 1987 12 23  88119·309998
 1987 12 24  14120.790001
 1987 12 28  37118.680000
 1987 12 29  46118·019997
 1987 12 30  41118.300003
 1987 12 31  40118·610001
 1988 01 04 0120·430000
 1988 01 05 73123.500000
 1988 01 06 81126·129997
 1988 01 07 18126.529999
 1988 01 08 74123·839996
 1988 01 11 92121.580002
 1988 01 12 39120.519997
 1988 01 13 10120·489998
 1988 01 14 55121·150002
 1988 01 15 30121·779999
 1988 01 18 72123.680000
 1988 01 19 5123·610001
 1988 01 20 61121·489998
 1988 01 21 35121·120003
 1988 01 22 62121.629997
 1988 01 25 15122.779999
 1988 01 26 36123.169998
 1988 01 27 85123.220001
 1988 01 28 15123.370003
 1988 01 29 79124.309998
 1988 02 01 50125.239998
 1988 02 02 78125·300003
 1988 02 03 63125.330002
 1988 02 04 59125·070000
 1988 02 05 97125·250000
 1988 02 08 41124·940002
 1988 02 09 63125.080002
 1988 02 10 42125·510002
 1988 02 11 95127.160004
 1988 02 12 24128·029999
 1988 02 16 96129·160004
 1988 02 17 43129.910004
 1988 02 18 89130.070007
 1988 02 19 2130·559998
 1988 02 22 69131.130005
 1988 02 23 98132.130005
 1988 02 24 48132·509995
 1988 02 25 75133·419998
 1988 02 26 13133·869995
 1988 02 29 72134·169998
 1988 03 01 67136·070007
 1988 03 02 70136.259995
 1988 03 03 85137·350006
 1988 03 04 50137·389999
 1988 03 07 64137.449997
 1988 03 08 36139.070007
 1988 03 09 68140.360001
 1988 03 10 48140·490005
 1988 03 11 83139·639999
 1988 03 14 49140.479996
 1988 03 15 66140.679993
 1988 03 16 1140·910004
 1988 03 17 94141·899994
 1988 03 18 9142.679993
 1988 03 21 13141.649994
 1988 03 22 74141.960007
 1988 03 23 91142·339996
 1988 03 24 42141.080002
 1988 03 25 64140·300003
 1988 03 28 54138·869995
 1988 03 29 92139.210007
 1988 03 30 98140·020004
 1988 03 31 2139·509995
 1988 04 04 54140.250000
 1988 04 05 43140·179993
 1988 04 06 52140·619995
 1988 04 07 33142·110001
 1988 04 08 12142.869995
 1988 04 11 12144.110001
 1988 04 12 4144·679993
 1988 04 13 89144.759995
 1988 04 14 91141.470001
 1988 04 15 93139.570007
 1988 04 18 81140.699997
 1988 04 19 25142·070007
 1988 04 20 79141·550003
 1988 04 21 6141·110001
 1988 04 22 33141.199997
 1988 04 25 25141.690002
 1988 04 26 88142.250000
 1988 04 27 94143·119995
 1988 04 28 34143.440002
 1988 04 29 94143.410004
 1988 05 02 57144·389999
 1988 05 03 27144·740005
 1988 05 04 86145.139999
 1988 05 05 65144·500000
 1988 05 06 48144.559998
 1988 05 09 99143·520004
 1988 05 10 13143·059998
 1988 05 11 93140.750000
 1988 05 12 49140·949997
 1988 05 13 29141·000000
 1988 05 16 67141·839996
 1988 05 17 61141.740005
 1988 05 18 74139·770004
 1988 05 19 61138.410004
 1988 05 20 22139·419998
 1988 05 23 75136.289993
 1988 05 24 59139·050003
 1988 05 25 65139·449997
 1988 05 26 79139·289993
 1988 05 27 66139.970001
 1988 05 31 69140.080002
 1988 06 01 34141.369995
 1988 06 02 63142·470001
 1988 06 03 92142.779999
 1988 06 06 90143.440002
 1988 06 07 87144.000000
 1988 06 08 25144.220001
 1988 06 09 34144·789993
 1988 06 10 36146·539993
 1988 06 13 69146.949997
 1988 06 14 40147.320007
 1988 06 15 99147.690002
 1988 06 16 45147·169998
 1988 06 17 50147.149994
 1988 06 20 8146·779999
 1988 06 21 18147·110001
 1988 06 22 80147·610001
 1988 06 23 22148·610001
 1988 06 24 55148.820007
 1988 06 27 48148·660004
 1988 06 28 27148.679993
 1988 06 29 5149.220001
 1988 06 30 32149·550003
 1988 07 01 71150·770004
 1988 07 05 1150·720001
 1988 07 06 44150·929993
 1988 07 07 13150.610001
 1988 07 08 93150.800003
 1988 07 11 40151.000000
 1988 07 12 7150·270004
 1988 07 13 99150·259995
 1988 07 14 46150·690002
 1988 07 15 5150·979996
 1988 07 18 89150·970001
 1988 07 19 16150·410004
 1988 07 20 86150·669998
 1988 07 21 85150.289993
 1988 07 22 8149·350006
 1988 07 25 13149·169998
 1988 07 26 96149.210007
 1988 07 27 93148.679993
 1988 07 28 9148.410004
 1988 07 29 66148.960007
 1988 08 01 81149·880005
 1988 08 02 67150.190002
 1988 08 03 62150·449997
 1988 08 04 76150·600006
 1988 08 05 74150·119995
 1988 08 08 70150·050003
 1988 08 09 59148·610001
 1988 08 10 68146.800003
 1988 08 11 31146·339996
 1988 08 12 89146.410004
 1988 08 15 21145.169998
 1988 08 16 93144·699997
 1988 08 17 33145·179993
 1988 08 18 37145.350006
 1988 08 19 91145.470001
 1988 08 22 25144.199997
 1988 08 23 88143·800003
 1988 08 24 53143.990005
 1988 08 25 39144.000000
 1988 08 26 65144.240005
 1988 08 29 27144.440002
 1988 08 30 99144·759995
 1988 08 31 58145.130005
 1988 09 01 39144·289993
 1988 09 02 7144·570007
 1988 09 06 63145.470001
 1988 09 07 69145.710007
 1988 09 08 96145·830002
 1988 09 09 9146·360001
 1988 09 12 58147·169998
 1988 09 13 14146.919998
 1988 09 14 13147.369995
 1988 09 15 40147·679993
 1988 09 16 22147.740005
 1988 09 19 63147.190002
 1988 09 20 90147·619995
 1988 09 21 31147·649994
 1988 09 22 18147.380005
 1988 09 23 11147.369995
 1988 09 26 52147·080002
 1988 09 27 40146·710007
 1988 09 28 33146.699997
 1988 09 29 76146.990005
 1988 09 30 49147·960007
 1988 10 03 47147.509995
 1988 10 04 81147.649994
 1988 10 05 3147.559998
 1988 10 06 57147·889999
 1988 10 07 61148·250000
 1988 10 10 0148.289993
 1988 10 11 60148.179993
 1988 10 12 77147.389999
 1988 10 13 11147.470001
 1988 10 14 51147.919998
 1988 10 17 42147·970001
 1988 10 18 33148·110001
 1988 10 19 55148.429993
 1988 10 20 24148·550003
 1988 10 21 68148.729996
 1988 10 24 76148.570007
 1988 10 25 74148.300003
 1988 10 26 31148.000000
 1988 10 27 83146·509995
 1988 10 28 81146.679993
 1988 10 31 76146·779999
 1988 11 01 10146·979996
 1988 11 02 54146.809998
 1988 11 03 50146.809998
 1988 11 04 91146.190002
 1988 11 07 24144.610001
 1988 11 08 77144·770004
 1988 11 09 6144·570007
 1988 11 10 76144·729996
 1988 11 11 61143.600006
 1988 11 14 71142.880005
 1988 11 15 1142·690002
 1988 11 16 14141·270004
 1988 11 17 34140.570007
 1988 11 18 79140·589996
 1988 11 21 10139.559998
 1988 11 22 10139·490005
 1988 11 23 80139.820007
 1988 11 25 71139.899994
 1988 11 28 34139.850006
 1988 11 29 96139·990005
 1988 11 30 62140.649994
 1988 12 01 41141·929993
 1988 12 02 97142.210007
 1988 12 05 29142.759995
 1988 12 06 69143.149994
 1988 12 07 8143.839996
 1988 12 08 51143·539993
 1988 12 09 91143.710007
 1988 12 12 13143·380005
 1988 12 13 16142.979996
 1988 12 14 70142·949997
 1988 12 15 88143·020004
 1988 12 16 32143·130005
 1988 12 19 35144·139999
 1988 12 20 55144·339996
 1988 12 21 52143·970001
 1988 12 22 89143·990005
 1988 12 23 58144·419998
 1988 12 27 31144·580002
 1988 12 28 39144·460007
 1988 12 29 72144·889999
 1988 12 30 5145·619995
 1989 01 03  49146·330002
 1989 01 04  32146·779999
 1989 01 05  94148·389999
 1989 01 06  19148.750000
 1989 01 09  84149·389999
 1989 01 10  36149·000000
 1989 01 11  93148·899994
 1989 01 12  71149·089996
 1989 01 13  37149·529999
 1989 01 16  84149.679993
 1989 01 17  31149·479996
 1989 01 18  54149.649994
 1989 01 19  33150.830002
 1989 01 20  31151·149994
 1989 01 23  96150.929993
 1989 01 24  86150.779999
 1989 01 25  22151·429993
 1989 01 26  60151.600006
 1989 01 27  2152·509995
 1989 01 30  14152.820007
 1989 01 31  79152.839996
 1989 02 01  78153·830002
 1989 02 02  87154.369995
 1989 02 03  5154.809998
 1989 02 06  6155.320007
 1989 02 07  15155.589996
 1989 02 08  12156·839996
 1989 02 09  53156·389999
 1989 02 10  27154·949997
 1989 02 13  30154.169998
 1989 02 14  66154·710007
 1989 02 15  78154·949997
 1989 02 16  93155.559998
 1989 02 17  2156.289993
 1989 02 21  63156·660004
 1989 02 22  24155·059998
 1989 02 23  79154.830002
 1989 02 24  39154·020004
 1989 02 27  39153·619995
 1989 02 28  61153·940002
 1989 03 01  86154·559998
 1989 03 02  73154.679993
 1989 03 03  58155·669998
 1989 03 06  81156·330002
 1989 03 07  39157·020004
 1989 03 08  60157·440002
 1989 03 09  7157·559998
 1989 03 10  5157·240005
 1989 03 13  88157.720001
 1989 03 14  81157.679993
 1989 03 15  0157.550003
 1989 03 16  76158·330002
 1989 03 17  9156.589996
 1989 03 20  45155.050003
 1989 03 21  75155·289993
 1989 03 22  64155·740005
 1989 03 23  2155.850006
 1989 03 27  81155.720001
 1989 03 28  93155.880005
 1989 03 29  63156·300003
 1989 03 30  93156.399994
 1989 03 31  47156.750000
 1989 04 03  44157·779999
 1989 04 04  91157.740005
 1989 04 05  32157.949997
 1989 04 06  24158·050003
 1989 04 07  40158·330002
 1989 04 10  94159·250000
 1989 04 11  94159.449997
 1989 04 12  19160.330002
 1989 04 13  18160.389999
 1989 04 14  40160·539993
 1989 04 17  80161·339996
 1989 04 18  64161·440002
 1989 04 19  43162.240005
 1989 04 20  23162·080002
 1989 04 21  15162.559998
 1989 04 24  15163·100006
 1989 04 25  1162.940002
 1989 04 26  62163·169998
 1989 04 27  50163·610001
 1989 04 28  54164·070007
 1989 05 01  6163·929993
 1989 05 02  3164·289993
 1989 05 03  60164·509995
 1989 05 04  88164.770004
 1989 05 05  96165·169998
 1989 05 08  13164·789993
 1989 05 09  45164·830002
 1989 05 10  48165·119995
 1989 05 11  32165·580002
 1989 05 12  87166·059998
 1989 05 15  30167.070007
 1989 05 16  91166·869995
 1989 05 17  5167.259995
 1989 05 18  44168.259995
 1989 05 19  67168.990005
 1989 05 22  98169.220001
 1989 05 23  25169·000000
 1989 05 24  28168·800003
 1989 05 25  30169.440002
 1989 05 26  76170.110001
 1989 05 30  31170·259995
 1989 05 31  8170·559998
 1989 06 01  20171.529999
 1989 06 02  57172.399994
 1989 06 05  86172·339996
 1989 06 06  79171·740005
 1989 06 07  63172·179993
 1989 06 08  98172.199997
 1989 06 09  79172·770004
 1989 06 12  60172.820007
 1989 06 13  8172·250000
 1989 06 14  79172.259995
 1989 06 15  20170·860001
 1989 06 16  94170.759995
 1989 06 19  31170.289993
 1989 06 20  9170·649994
 1989 06 21  50170·119995
 1989 06 22  51170.179993
 1989 06 23  33170.610001
 1989 06 26  17170.960007
 1989 06 27  30171.139999
 1989 06 28  25170·600006
 1989 06 29  38168·009995
 1989 06 30  62166.110001
 1989 07 03  48167·220001
 1989 07 05  35167·160004
 1989 07 06  98167·940002
 1989 07 07  24169.190002
 1989 07 10  18170·160004
 1989 07 11  26170·750000
 1989 07 12  87171.000000
 1989 07 13  10171.869995
 1989 07 14  77171·970001
 1989 07 17  66172·309998
 1989 07 18  6172.380005
 1989 07 19  53172.850006
 1989 07 20  88173.820007
 1989 07 21  50173.289993
 1989 07 24  81172.889999
 1989 07 25  7172.619995
 1989 07 26  39172·630005
 1989 07 27  96173·240005
 1989 07 28  61173.710007
 1989 07 31  56173.919998
 1989 08 01  43174.119995
 1989 08 02  49173·869995
 1989 08 03  23174·360001
 1989 08 04  6174·880005
 1989 08 07  37175·360001
 1989 08 08  79176.449997
 1989 08 09  66176.570007
 1989 08 10  88176.369995
 1989 08 11  86176.380005
 1989 08 14  78175.559998
 1989 08 15  17175.539993
 1989 08 16  60175·809998
 1989 08 17  75175·350006
 1989 08 18  67175·440002
 1989 08 21  24174.580002
 1989 08 22  2173.910004
 1989 08 23  20174·440002
 1989 08 24  89175.669998
 1989 08 25  64176.940002
 1989 08 28  21176.639999
 1989 08 29  56176.580002
 1989 08 30  13176·839996
 1989 08 31  38177.429993
 1989 09 01  50178·110001
 1989 09 05  48178.509995
 1989 09 06  35177.500000
 1989 09 07  70178.139999
 1989 09 08  44178·149994
 1989 09 11  83178.070007
 1989 09 12  72178.220001
 1989 09 13  11178.699997
 1989 09 14  85177·399994
 1989 09 15  73176.639999
 1989 09 18  69176.100006
 1989 09 19  36176.199997
 1989 09 20  81175·970001
 1989 09 21  58176.190002
 1989 09 22  96176·270004
 1989 09 25  46175·820007
 1989 09 26  62175.990005
 1989 09 27  0175.690002
 1989 09 28  45176·240005
 1989 09 29  66176·759995
 1989 10 02  85178.100006
 1989 10 03  86178·839996
 1989 10 04  37179.149994
 1989 10 05  46179·289993
 1989 10 06  32179.919998
 1989 10 09  29180·279999
 1989 10 10  16179.990005
 1989 10 11  62179·270004
 1989 10 12  9179.470001
 1989 10 13  68172.839996
 1989 10 16  50165·610001
 1989 10 17  15169·070007
 1989 10 18  49169·429993
 1989 10 19  66170.970001
 1989 10 20  34171.539993
 1989 10 23  29171.979996
 1989 10 24  7168.929993
 1989 10 25  9169·759995
 1989 10 26  88168.740005
 1989 10 27  56166.779999
 1989 10 30  66166·270004
 1989 10 31  12166·309998
 1989 11 01  54167·460007
 1989 11 02  69166.880005
 1989 11 03  32167.039993
 1989 11 06  12165·649994
 1989 11 07  2165·270004
 1989 11 08  71165.800003
 1989 11 09  37166.820007
 1989 11 10  72167.059998
 1989 11 13  27167·210007
 1989 11 14  86166.289993
 1989 11 15  37167·080002
 1989 11 16  79167.380005
 1989 11 17  48167·470001
 1989 11 20  64167.020004
 1989 11 21  14166·350006
 1989 11 22  47166·500000
 1989 11 24  8167.179993
 1989 11 27  81167·850006
 1989 11 28  74168·110001
 1989 11 29  14167.970001
 1989 11 30  77167·830002
 1989 12 01  38167·850006
 1989 12 04  50168·259995
 1989 12 05  42168.229996
 1989 12 06  49168.419998
 1989 12 07  60168.389999
 1989 12 08  98168·460007
 1989 12 11  20167·619995
 1989 12 12  43167·630005
 1989 12 13  96168·039993
 1989 12 14  99167.039993
 1989 12 15  59165·860001
 1989 12 18  3163.460007
 1989 12 19  23162·500000
 1989 12 20  60162.639999
 1989 12 21  99163·020004
 1989 12 22  98163·949997
 1989 12 26  42165·050003
 1989 12 27  14165·410004
 1989 12 28  2165.710007
 1989 12 29  24166·250000
 1990 01 02 76168.220001
 1990 01 03 15169·960007
 1990 01 04 56169.580002
 1990 01 05 97169.440002
 1990 01 08 77169·050003
 1990 01 09 47169.240005
 1990 01 10 73167·809998
 1990 01 11 64167.820007
 1990 01 12 21164.229996
 1990 01 15 16162·850006
 1990 01 16 93161.339996
 1990 01 17 92163.309998
 1990 01 18 7162·330002
 1990 01 19 53162·770004
 1990 01 22 76161.029999
 1990 01 23 77159.929993
 1990 01 24 61156.979996
 1990 01 25 15157.789993
 1990 01 26 13156·220001
 1990 01 29 37154.690002
 1990 01 30 33152.440002
 1990 01 31 84152.610001
 1990 02 01 14153·270004
 1990 02 02 16154.199997
 1990 02 05 98156·000000
 1990 02 06 66156·330002
 1990 02 07 19156·369995
 1990 02 08 84158·229996
 1990 02 09 58158·630005
 1990 02 12 93158.339996
 1990 02 13 91157.919998
 1990 02 14 34157·960007
 1990 02 15 37158.229996
 1990 02 16 21159·199997
 1990 02 20 16157.380005
 1990 02 21 86156·149994
 1990 02 22 87157.050003
 1990 02 23 33156·199997
 1990 02 26 8155.970001
 1990 02 27 85156·350006
 1990 02 28 81156.830002
 1990 03 01 35157.389999
 1990 03 02 5158·039993
 1990 03 05 98159.059998
 1990 03 06 21159·289993
 1990 03 07 58160·380005
 1990 03 08 69160·889999
 1990 03 09 20161·720001
 1990 03 12 32161.729996
 1990 03 13 59161·960007
 1990 03 14 89162.059998
 1990 03 15 71162·789993
 1990 03 16 65163·240005
 1990 03 19 20163·419998
 1990 03 20 78164·089996
 1990 03 21 94164·050003
 1990 03 22 94162·320007
 1990 03 23 48162·740005
 1990 03 26 73163.619995
 1990 03 27 59163·350006
 1990 03 28 20163·509995
 1990 03 29 74163·229996
 1990 03 30 37162.660004
 1990 04 02 59161·839996
 1990 04 03 69162.339996
 1990 04 04 54162·759995
 1990 04 05 59162·720001
 1990 04 06 15162.190002
 1990 04 09 92161·460007
 1990 04 10 71161·449997
 1990 04 11 50161.850006
 1990 04 12 70162.169998
 1990 04 16 62162.410004
 1990 04 17 30161.710007
 1990 04 18 50161·169998
 1990 04 19 92160·720001
 1990 04 20 81159·630005
 1990 04 23 65158·059998
 1990 04 24 20158.210007
 1990 04 25 77158.330002
 1990 04 26 75158·309998
 1990 04 27 30157·660004
 1990 04 30 49157·410004
 1990 05 01 44158.089996
 1990 05 02 92158.500000
 1990 05 03 9159·119995
 1990 05 04 50159.710007
 1990 05 07 36160.389999
 1990 05 08 10160.649994
 1990 05 09 7160·789993
 1990 05 10 60160·919998
 1990 05 11 23161·679993
 1990 05 14 28163·130005
 1990 05 15 57163·399994
 1990 05 16 42163·130005
 1990 05 17 99163·850006
 1990 05 18 72164.630005
 1990 05 21 14165·419998
 1990 05 22 85166.630005
 1990 05 23 83166·970001
 1990 05 24 92167·770004
 1990 05 25 60166·809998
 1990 05 29 1167.270004
 1990 05 30 19168·199997
 1990 05 31 64168·300003
 1990 06 01 3168.910004
 1990 06 04 28169.580002
 1990 06 05 77170·100006
 1990 06 06 87169.690002
 1990 06 07 74169.330002
 1990 06 08 29168·509995
 1990 06 11 49168·410004
 1990 06 12 88169·080002
 1990 06 13 29170·029999
 1990 06 14 92170·259995
 1990 06 15 57170.300003
 1990 06 18 16168·679993
 1990 06 19 50168.380005
 1990 06 20 29167.949997
 1990 06 21 43168·000000
 1990 06 22 47168·000000
 1990 06 25 43167·100006
 1990 06 26 80166.869995
 1990 06 27 77166·529999
 1990 06 28 82167·240005
 1990 06 29 41168.399994
 1990 07 02 5168·679993
 1990 07 03 53168.720001
 1990 07 05 46167.820007
 1990 07 06 0167·600006
 1990 07 09 94167.889999
 1990 07 10 91167·630005
 1990 07 11 88167·679993
 1990 07 12 2168·580002
 1990 07 13 60169·419998
 1990 07 16 33169·869995
 1990 07 17 86168·490005
 1990 07 18 53167·520004
 1990 07 19 39166·429993
 1990 07 20 50166.809998
 1990 07 23 38161·899994
 1990 07 24 85162·190002
 1990 07 25 96163·190002
 1990 07 26 36163.679993
 1990 07 27 71162.979996
 1990 07 30 54161·449997
 1990 07 31 18161.220001
 1990 08 01 9160.520004
 1990 08 02 35158.149994
 1990 08 03 42152.279999
 1990 08 06 17148.740005
 1990 08 07 14149·009995
 1990 08 08 5149·210007
 1990 08 09 56151·119995
 1990 08 10 33150.570007
 1990 08 13 20149·789993
 1990 08 14 81150.410004
 1990 08 15 28151·100006
 1990 08 16 27148·419998
 1990 08 17 22144·720001
 1990 08 20 90144·160004
 1990 08 21 14140.039993
 1990 08 22 87138.929993
 1990 08 23 37132·740005
 1990 08 24 80132·899994
 1990 08 27 95134.210007
 1990 08 28 27138·529999
 1990 08 29 12139.389999
 1990 08 30 29139.229996
 1990 08 31 79139·110001
 1990 09 04 84138·509995
 1990 09 05 13139.110001
 1990 09 06 36139·039993
 1990 09 07 97137.190002
 1990 09 10 22140.110001
 1990 09 11 36139.470001
 1990 09 12 26139·460007
 1990 09 13 6138·630005
 1990 09 14 27137·589996
 1990 09 17 1137.229996
 1990 09 18 50136·440002
 1990 09 19 87136·600006
 1990 09 20 14134.490005
 1990 09 21 50133·229996
 1990 09 24 83130·039993
 1990 09 25 47129.830002
 1990 09 26 19128·440002
 1990 09 27 53125·919998
 1990 09 28 26124·449997
 1990 10 01 17126·739998
 1990 10 02 6128·410004
 1990 10 03 5127·900002
 1990 10 04 5127·379997
 1990 10 05 55126·040001
 1990 10 08 63126·599998
 1990 10 09 24124·239998
 1990 10 10 68122.650002
 1990 10 11 41119·739998
 1990 10 12 2119.620003
 1990 10 15 54119·930000
 1990 10 16 93119.230003
 1990 10 17 83119.129997
 1990 10 18 62119.489998
 1990 10 19 66120·959999
 1990 10 22 79121·599998
 1990 10 23 12121.599998
 1990 10 24 5121.849998
 1990 10 25 52122·080002
 1990 10 26 51120·760002
 1990 10 29 85119·540001
 1990 10 30 20118·510002
 1990 10 31 32118·620003
 1990 11 01 60118.449997
 1990 11 02 83118·910004
 1990 11 05 18120.339996
 1990 11 06 50121·120003
 1990 11 07 82120.190002
 1990 11 08 14119.910004
 1990 11 09 39120·160004
 1990 11 12 75121·300003
 1990 11 13 17122·970001
 1990 11 14 8123.550003
 1990 11 15 44124.139999
 1990 11 16 2123·879997
 1990 11 19 90124.269997
 1990 11 20 22123.839996
 1990 11 21 22123.339996
 1990 11 23 50123.879997
 1990 11 26 52123·410004
 1990 11 27 38123.989998
 1990 11 28 86125.239998
 1990 11 29 62125.699997
 1990 11 30 77125.760002
 1990 12 03 63127.500000
 1990 12 04 73127.959999
 1990 12 05 8128.710007
 1990 12 06 67130·710007
 1990 12 07 29130.509995
 1990 12 10 47130·190002
 1990 12 11 81129.690002
 1990 12 12 47129.600006
 1990 12 13 91130.570007
 1990 12 14 95129·589996
 1990 12 17 2128·750000
 1990 12 18 67129·100006
 1990 12 19 32129.949997
 1990 12 20 31129.800003
 1990 12 21 15130.410004
 1990 12 24 2130·199997
 1990 12 26 58130.369995
 1990 12 27 91130·309998
 1990 12 28 87130·020004
 1990 12 31 54129·940002
 1991 01 02  0131·389999
 1991 01 03  40130.289993
 1991 01 04  14129·690002
 1991 01 07  46128·160004
 1991 01 08  16127·360001
 1991 01 09  64126.660004
 1991 01 10  15126.570000
 1991 01 11  31127.309998
 1991 01 14  88124.519997
 1991 01 15  78124·919998
 1991 01 16  34125.089996
 1991 01 17  82126·809998
 1991 01 18  21129·210007
 1991 01 21  18129.020004
 1991 01 22  39130·320007
 1991 01 23  1131·039993
 1991 01 24  47132.630005
 1991 01 25  47135·050003
 1991 01 28  26136.470001
 1991 01 29  13137.779999
 1991 01 30  24139.229996
 1991 01 31  54142·039993
 1991 02 01  12144.089996
 1991 02 04  69145.490005
 1991 02 05  32148·149994
 1991 02 06  52149·820007
 1991 02 07  44150.889999
 1991 02 08  43150·710007
 1991 02 11  78151.660004
 1991 02 12  77153·809998
 1991 02 13  88154.139999
 1991 02 14  36155·020004
 1991 02 15  95155.320007
 1991 02 19  94156·190002
 1991 02 20  41155·270004
 1991 02 21  73155·460007
 1991 02 22  38156.350006
 1991 02 25  90157·419998
 1991 02 26  20156·889999
 1991 02 27  6157.139999
 1991 02 28  89158.419998
 1991 03 01  78159·320007
 1991 03 04  70161.250000
 1991 03 05  8163·490005
 1991 03 06  55166.779999
 1991 03 07  95166·860001
 1991 03 08  60167.589996
 1991 03 11  81166.449997
 1991 03 12  68164·850006
 1991 03 13  5164.610001
 1991 03 14  84166.059998
 1991 03 15  51165.360001
 1991 03 18  84164·750000
 1991 03 19  96163·339996
 1991 03 20  62163.910004
 1991 03 21  66165.479996
 1991 03 22  84165·369995
 1991 03 25  81165·809998
 1991 03 26  37166.720001
 1991 03 27  4168.619995
 1991 03 28  76169.809998
 1991 04 01  96169·940002
 1991 04 02  79170.300003
 1991 04 03  64172·619995
 1991 04 04  91173.559998
 1991 04 05  6173·320007
 1991 04 08  81173.550003
 1991 04 09  71172.970001
 1991 04 10  86172·610001
 1991 04 11  98173.139999
 1991 04 12  64174·789993
 1991 04 15  76175·160004
 1991 04 16  42175.270004
 1991 04 17  86177.309998
 1991 04 18  70177·539993
 1991 04 19  55175.729996
 1991 04 22  67172.490005
 1991 04 23  6173·619995
 1991 04 24  70174·029999
 1991 04 25  7174·210007
 1991 04 26  90173·460007
 1991 04 29  22172.050003
 1991 04 30  57169·710007
 1991 05 01  59170.300003
 1991 05 02  71172.199997
 1991 05 03  22173·380005
 1991 05 06  51173·050003
 1991 05 07  60173.759995
 1991 05 08  89173·649994
 1991 05 09  18174·589996
 1991 05 10  95174.270004
 1991 05 13  86174.020004
 1991 05 14  51172·440002
 1991 05 15  49169·190002
 1991 05 16  59169·490005
 1991 05 17  37169.789993
 1991 05 20  90170.179993
 1991 05 21  77170·360001
 1991 05 22  37171.360001
 1991 05 23  39171.820007
 1991 05 24  62172·410004
 1991 05 28  90173·210007
 1991 05 29  48174.309998
 1991 05 30  42175.169998
 1991 05 31  48176.649994
 1991 06 03  2177·779999
 1991 06 04  36177.580002
 1991 06 05  22178.339996
 1991 06 06  55178·229996
 1991 06 07  50176·570007
 1991 06 10  70176.179993
 1991 06 11  79176.539993
 1991 06 12  15174·360001
 1991 06 13  96174·309998
 1991 06 14  45174.710007
 1991 06 17  37175.220001
 1991 06 18  84174·490005
 1991 06 19  30172·539993
 1991 06 20  79172·059998
 1991 06 21  49172.270004
 1991 06 24  45169·250000
 1991 06 25  63168·169998
 1991 06 26  17167·050003
 1991 06 27  88167.610001
 1991 06 28  3166·660004
 1991 07 01  34167.610001
 1991 07 02  28168·100006
 1991 07 03  56166·759995
 1991 07 05  90166.779999
 1991 07 08  6166·179993
 1991 07 09  6167.470001
 1991 07 10  78168.130005
 1991 07 11  64168·630005
 1991 07 12  65169·039993
 1991 07 15  71170·039993
 1991 07 16  4171.080002
 1991 07 17  5170·850006
 1991 07 18  27171.289993
 1991 07 19  65172·199997
 1991 07 22  10172.190002
 1991 07 23  20171·119995
 1991 07 24  27170·169998
 1991 07 25  59169·839996
 1991 07 26  96170.399994
 1991 07 29  41170.300003
 1991 07 30  29170·669998
 1991 07 31  47171·490005
 1991 08 01  87172·259995
 1991 08 02  25171·690002
 1991 08 05  22172.369995
 1991 08 06  47171·960007
 1991 08 07  34172·929993
 1991 08 08  53172·940002
 1991 08 09  17173.050003
 1991 08 12  4173.009995
 1991 08 13  12173.550003
 1991 08 14  32174.429993
 1991 08 15  53174.600006
 1991 08 16  87173.580002
 1991 08 19  21166.490005
 1991 08 20  93169·169998
 1991 08 21  93170.729996
 1991 08 22  91174·839996
 1991 08 23  88175.179993
 1991 08 26  93175·979996
 1991 08 27  24176.169998
 1991 08 28  33176.729996
 1991 08 29  62178·199997
 1991 08 30  14178.050003
 1991 09 03  59177·889999
 1991 09 04  59177·110001
 1991 09 05  19177.009995
 1991 09 06  62177·080002
 1991 09 09  37177·169998
 1991 09 10  38175.500000
 1991 09 11  58175.289993
 1991 09 12  70176·080002
 1991 09 13  20176·479996
 1991 09 16  63175·850006
 1991 09 17  7175·960007
 1991 09 18  93175.880005
 1991 09 19  97176.899994
 1991 09 20  54178·229996
 1991 09 23  14178.679993
 1991 09 24  13178.350006
 1991 09 25  79178.779999
 1991 09 26  55178.410004
 1991 09 27  56178.580002
 1991 09 30  37178·130005
 1991 10 01  5179.520004
 1991 10 02  36179·550003
 1991 10 03  32178·160004
 1991 10 04  97177.880005
 1991 10 07  38176.539993
 1991 10 08  89176·500000
 1991 10 09  68176.110001
 1991 10 10  49175·610001
 1991 10 11  65176·440002
 1991 10 14  35176.979996
 1991 10 15  15178·479996
 1991 10 16  75180.600006
 1991 10 17  0182.360001
 1991 10 18  18182·750000
 1991 10 21  48182.479996
 1991 10 22  82182·789993
 1991 10 23  81182.720001
 1991 10 24  6180·679993
 1991 10 25  67179.690002
 1991 10 28  0179.940002
 1991 10 29  70180·740005
 1991 10 30  94181.889999
 1991 10 31  98183.350006
 1991 11 01  87184.380005
 1991 11 04  55183.279999
 1991 11 05  1183.779999
 1991 11 06  90183·850006
 1991 11 07  25184·350006
 1991 11 08  49185·789993
 1991 11 11  71186.289993
 1991 11 12  20186·770004
 1991 11 13  20186·550003
 1991 11 14  90187.320007
 1991 11 15  74181.679993
 1991 11 18  88179·080002
 1991 11 19  4175.610001
 1991 11 20  41177.539993
 1991 11 21  2177·970001
 1991 11 22  20176·979996
 1991 11 25  32176·009995
 1991 11 26  90174·889999
 1991 11 27  77175.289993
 1991 11 29  64175·190002
 1991 12 02  88174.610001
 1991 12 03  49176·509995
 1991 12 04  41177.389999
 1991 12 05  98177.080002
 1991 12 06  78176·669998
 1991 12 09  58176·649994
 1991 12 10  64175·419998
 1991 12 11  21174·429993
 1991 12 12  32174·690002
 1991 12 13  77175.809998
 1991 12 16  39177.490005
 1991 12 17  59177·559998
 1991 12 18  9176.830002
 1991 12 19  96175.910004
 1991 12 20  87176·070007
 1991 12 23  62176·059998
 1991 12 24  89177·789993
 1991 12 26  27179·550003
 1991 12 27  51182.350006
 1991 12 30  6184.229996
 1991 12 31  80187·490005
 1992 01 02 8187·919998
 1992 01 03 1189·940002
 1992 01 06 90192.100006
 1992 01 07 12193·789993
 1992 01 08 3194.960007
 1992 01 09 30198·089996
 1992 01 10 41198·320007
 1992 01 13 43198.699997
 1992 01 14 98199.869995
 1992 01 15 58202.339996
 1992 01 16 9203.210007
 1992 01 17 53204.300003
 1992 01 20 7204.199997
 1992 01 21 28200·720001
 1992 01 22 69200.940002
 1992 01 23 51203.729996
 1992 01 24 68204.589996
 1992 01 27 11204.960007
 1992 01 28 21204.710007
 1992 01 29 67203.559998
 1992 01 30 43203·529999
 1992 01 31 99204.529999
 1992 02 03 91205·160004
 1992 02 04 58205.869995
 1992 02 05 21207·820007
 1992 02 06 13209.350006
 1992 02 07 30209.309998
 1992 02 10 5209·830002
 1992 02 11 14210.330002
 1992 02 12 96210·710007
 1992 02 13 12211·309998
 1992 02 14 16211·000000
 1992 02 18 60210·009995
 1992 02 19 18207.990005
 1992 02 20 38208.369995
 1992 02 21 22209·740005
 1992 02 24 22208.889999
 1992 02 25 72206.860001
 1992 02 26 34207.589996
 1992 02 27 80210.220001
 1992 02 28 89210·550003
 1992 03 02 78211.160004
 1992 03 03 49211·660004
 1992 03 04 70211.179993
 1992 03 05 72208·490005
 1992 03 06 80206·679993
 1992 03 09 60206·639999
 1992 03 10 1206.850006
 1992 03 11 11206.470001
 1992 03 12 47205.380005
 1992 03 13 67205·990005
 1992 03 16 3205·559998
 1992 03 17 67206.110001
 1992 03 18 73207·229996
 1992 03 19 94207.960007
 1992 03 20 33208.020004
 1992 03 23 28207·570007
 1992 03 24 78206·570007
 1992 03 25 93206.630005
 1992 03 26 73206·130005
 1992 03 27 8203.410004
 1992 03 30 5202.889999
 1992 03 31 39202.320007
 1992 04 01 30201·699997
 1992 04 02 45200.350006
 1992 04 03 24198·559998
 1992 04 06 32199·039993
 1992 04 07 34195·970001
 1992 04 08 0191.199997
 1992 04 09 28193.029999
 1992 04 10 97196·240005
 1992 04 13 44196·820007
 1992 04 14 63197.039993
 1992 04 15 38199·289993
 1992 04 16 86198·259995
 1992 04 20 39194·880005
 1992 04 21 46194.039993
 1992 04 22 96194·509995
 1992 04 23 72193.520004
 1992 04 24 28194·130005
 1992 04 27 87192·889999
 1992 04 28 73191·059998
 1992 04 29 58191.619995
 1992 04 30 41193.600006
 1992 05 01 49195·889999
 1992 05 04 62196·559998
 1992 05 05 68197.759995
 1992 05 06 36198·470001
 1992 05 07 19198·699997
 1992 05 08 82198·619995
 1992 05 11 52198.889999
 1992 05 12 93198·929993
 1992 05 13 11198·880005
 1992 05 14 79190.850006
 1992 05 15 86196·509995
 1992 05 18 20196·949997
 1992 05 19 63196.389999
 1992 05 20 19197.070007
 1992 05 21 71196.820007
 1992 05 22 48197.289993
 1992 05 26 37196.490005
 1992 05 27 99196.589996
 1992 05 28 31196.729996
 1992 05 29 34197.289993
 1992 06 01 21198.100006
 1992 06 02 37199.380005
 1992 06 03 17199.649994
 1992 06 04 60199.679993
 1992 06 05 28198·779999
 1992 06 08 77198·419998
 1992 06 09 5196.100006
 1992 06 10 32195.009995
 1992 06 11 97193.479996
 1992 06 12 88194·050003
 1992 06 15 95193.699997
 1992 06 16 81192·750000
 1992 06 17 89189.270004
 1992 06 18 65187·500000
 1992 06 19 12187.610001
 1992 06 22 65185·800003
 1992 06 23 93186.470001
 1992 06 24 26186.270004
 1992 06 25 7185.770004
 1992 06 26 65185.729996
 1992 06 29 22186.020004
 1992 06 30 17187.119995
 1992 07 01 55188.279999
 1992 07 02 88188·259995
 1992 07 06 14187·369995
 1992 07 07 5186·470001
 1992 07 08 56185·320007
 1992 07 09 65185·820007
 1992 07 10 31187.669998
 1992 07 13 85188·850006
 1992 07 14 36189.509995
 1992 07 15 52190·779999
 1992 07 16 62190·639999
 1992 07 17 76189·669998
 1992 07 20 45188.199997
 1992 07 21 33189.039993
 1992 07 22 18188·720001
 1992 07 23 22188.839996
 1992 07 24 59188·750000
 1992 07 27 13189·520004
 1992 07 28 39189·740005
 1992 07 29 93191.479996
 1992 07 30 78192.789993
 1992 07 31 23193.820007
 1992 08 03 87194·449997
 1992 08 04 83194.960007
 1992 08 05 27194.289993
 1992 08 06 21193.389999
 1992 08 07 51193.220001
 1992 08 10 10192·520004
 1992 08 11 57191.970001
 1992 08 12 89192·199997
 1992 08 13 42191·910004
 1992 08 14 19191·990005
 1992 08 17 43192·419998
 1992 08 18 32192·050003
 1992 08 19 98191.449997
 1992 08 20 79190.600006
 1992 08 21 86189·649994
 1992 08 24 83187·380005
 1992 08 25 84186.009995
 1992 08 26 84186·619995
 1992 08 27 11187.289993
 1992 08 28 97188·279999
 1992 08 31 85188.520004
 1992 09 01 54188·529999
 1992 09 02 68189.229996
 1992 09 03 58190·949997
 1992 09 04 17190.960007
 1992 09 08 32190.029999
 1992 09 09 33190.050003
 1992 09 10 70190.589996
 1992 09 11 15192·100006
 1992 09 14 87192.779999
 1992 09 15 6193.050003
 1992 09 16 67191·869995
 1992 09 17 44192·750000
 1992 09 18 15192·990005
 1992 09 21 13193.050003
 1992 09 22 5192·119995
 1992 09 23 91191.630005
 1992 09 24 33192.229996
 1992 09 25 3190.419998
 1992 09 28 65190.080002
 1992 09 29 69190.220001
 1992 09 30 86190.710007
 1992 10 01 53191.179993
 1992 10 02 53189·369995
 1992 10 05 16183.399994
 1992 10 06 43186·500000
 1992 10 07 63187·789993
 1992 10 08 3183.750000
 1992 10 09 94187·929993
 1992 10 12 99188·199997
 1992 10 13 57184·350006
 1992 10 14 69189.759995
 1992 10 15 93186.539993
 1992 10 16 72190.330002
 1992 10 19 87191·600006
 1992 10 20 34193·619995
 1992 10 21 23194·399994
 1992 10 22 6194·940002
 1992 10 23 28195·240005
 1992 10 26 5195.729996
 1992 10 27 25196·259995
 1992 10 28 71196.460007
 1992 10 29 80197·770004
 1992 10 30 13197·809998
 1992 11 02 59198.600006
 1992 11 03 61199.220001
 1992 11 04 69199.080002
 1992 11 05 15199.369995
 1992 11 06 15200.690002
 1992 11 09 95201.529999
 1992 11 10 45203·169998
 1992 11 11 92204.600006
 1992 11 12 5206.559998
 1992 11 13 17206·490005
 1992 11 16 83206·729996
 1992 11 17 52206.029999
 1992 11 18 67206.119995
 1992 11 19 97207·809998
 1992 11 20 85208·669998
 1992 11 23 25209.080002
 1992 11 24 63209·669998
 1992 11 25 27210·789993
 1992 11 27 74211·929993
 1992 11 30 68212.500000
 1992 12 01 83213.089996
 1992 12 02 29213.500000
 1992 12 03 2213·669998
 1992 12 04 63214.740005
 1992 12 07 38215·910004
 1992 12 08 45217.240005
 1992 12 09 44216.429993
 1992 12 10 17215·139999
 1992 12 11 67214.830002
 1992 12 14 44214.740005
 1992 12 15 0213.380005
 1992 12 16 61212·559998
 1992 12 17 32212·699997
 1992 12 18 22214·199997
 1992 12 21 96214·789993
 1992 12 22 52214.309998
 1992 12 23 22214·619995
 1992 12 24 97215·250000
 1992 12 28 83215.279999
 1992 12 29 72215.889999
 1992 12 30 49216·839996
 1992 12 31 13218·429993
 1993 01 04  34219·660004
 1993 01 05  27219·410004
 1993 01 06  51220.080002
 1993 01 07  40221.029999
 1993 01 08  52219.199997
 1993 01 11  48219.940002
 1993 01 12  91219·889999
 1993 01 13  71220.039993
 1993 01 14  61221.490005
 1993 01 15  94223.660004
 1993 01 18  56224·720001
 1993 01 19  25224·740005
 1993 01 20  12225.490005
 1993 01 21  44225.570007
 1993 01 22  61226.509995
 1993 01 25  48227.529999
 1993 01 26  80229.350006
 1993 01 27  6227.360001
 1993 01 28  42226·820007
 1993 01 29  7226.990005
 1993 02 01  66228·050003
 1993 02 02  11228.850006
 1993 02 03  63229.699997
 1993 02 04  98231.880005
 1993 02 05  94230.009995
 1993 02 08  17230·039993
 1993 02 09  12228·429993
 1993 02 10  38228·330002
 1993 02 11  16228·679993
 1993 02 12  4228·550003
 1993 02 16  1220.800003
 1993 02 17  73218.080002
 1993 02 18  6218.550003
 1993 02 19  79219.830002
 1993 02 22  68217·759995
 1993 02 23  72216.429993
 1993 02 24  66217·270004
 1993 02 25  74219·369995
 1993 02 26  76220·759995
 1993 03 01  28222.309998
 1993 03 02  20222.250000
 1993 03 03  46224.100006
 1993 03 04  13224.979996
 1993 03 05  61225·570007
 1993 03 08  18226·199997
 1993 03 09  76227·949997
 1993 03 10  92228.389999
 1993 03 11  15230·070007
 1993 03 12  37228·119995
 1993 03 15  71229·399994
 1993 03 16  51230·039993
 1993 03 17  59228.490005
 1993 03 18  77228·639999
 1993 03 19  63227.690002
 1993 03 22  53225.520004
 1993 03 23  87225·259995
 1993 03 24  63224·460007
 1993 03 25  8224·929993
 1993 03 26  85226·449997
 1993 03 29  19226·929993
 1993 03 30  45227.130005
 1993 03 31  87227·679993
 1993 04 01  61228.479996
 1993 04 02  98224.639999
 1993 04 05  99223.910004
 1993 04 06  8222·380005
 1993 04 07  18222.289993
 1993 04 08  94222·529999
 1993 04 12  25222.820007
 1993 04 13  2223·869995
 1993 04 14  20224.970001
 1993 04 15  0223.850006
 1993 04 16  48223·889999
 1993 04 19  26222.940002
 1993 04 20  53221.880005
 1993 04 21  37222.580002
 1993 04 22  20223.070007
 1993 04 23  61222·509995
 1993 04 26  32219·399994
 1993 04 27  47218·399994
 1993 04 28  15219·529999
 1993 04 29  14220.360001
 1993 04 30  93221·330002
 1993 05 03  1222.369995
 1993 05 04  34223·669998
 1993 05 05  17226.080002
 1993 05 06  1227·729996
 1993 05 07  92227·600006
 1993 05 10  2227.970001
 1993 05 11  26228·009995
 1993 05 12  42228.279999
 1993 05 13  39227·059998
 1993 05 14  69227·009995
 1993 05 17  23226.960007
 1993 05 18  29227·330002
 1993 05 19  87227.179993
 1993 05 20  12229·309998
 1993 05 21  14229.490005
 1993 05 24  2229.339996
 1993 05 25  5229·830002
 1993 05 26  30230.399994
 1993 05 27  32232·139999
 1993 05 28  21230.589996
 1993 06 01  87231·800003
 1993 06 02  48233.050003
 1993 06 03  32233·300003
 1993 06 04  76233·009995
 1993 06 07  52231·559998
 1993 06 08  18229·270004
 1993 06 09  97229.119995
 1993 06 10  79228·940002
 1993 06 11  43229·100006
 1993 06 14  14229·460007
 1993 06 15  34229.820007
 1993 06 16  68226·520004
 1993 06 17  32229.960007
 1993 06 18  37229·009995
 1993 06 21  72227.990005
 1993 06 22  7227·830002
 1993 06 23  10227.470001
 1993 06 24  12227.320007
 1993 06 25  71228·330002
 1993 06 28  81229·490005
 1993 06 29  99231.190002
 1993 06 30  90231.720001
 1993 07 01  10233.199997
 1993 07 02  6233.630005
 1993 07 06  41233·630005
 1993 07 07  46233.059998
 1993 07 08  97233·020004
 1993 07 09  18234.089996
 1993 07 12  6234·949997
 1993 07 13  80235.889999
 1993 07 14  64236.250000
 1993 07 15  81237·229996
 1993 07 16  88235.699997
 1993 07 19  18234·699997
 1993 07 20  66234.460007
 1993 07 21  83234.550003
 1993 07 22  6233.699997
 1993 07 23  11233.750000
 1993 07 26  86234.309998
 1993 07 27  35234·820007
 1993 07 28  4234·929993
 1993 07 29  33235·940002
 1993 07 30  30235·830002
 1993 08 02  77236.339996
 1993 08 03  52237·139999
 1993 08 04  85237·649994
 1993 08 05  30238·050003
 1993 08 06  71238.139999
 1993 08 09  44238·710007
 1993 08 10  92239·100006
 1993 08 11  43239·500000
 1993 08 12  4238·970001
 1993 08 13  98239·300003
 1993 08 16  6239·699997
 1993 08 17  50240·179993
 1993 08 18  91241·250000
 1993 08 19  59242·300003
 1993 08 20  0242.350006
 1993 08 23  57242.309998
 1993 08 24  68242·940002
 1993 08 25  96243·919998
 1993 08 26  76243.119995
 1993 08 27  97243.690002
 1993 08 30  0244.070007
 1993 08 31  3244.820007
 1993 09 01  59246.070007
 1993 09 02  26247.110001
 1993 09 03  72247·800003
 1993 09 07  0245·990005
 1993 09 08  0242.149994
 1993 09 09  26242·910004
 1993 09 10  99244·619995
 1993 09 13  30246.229996
 1993 09 14  73243·860001
 1993 09 15  4243·509995
 1993 09 16  18245·149994
 1993 09 17  62244·960007
 1993 09 20  79245.789993
 1993 09 21  90243.070007
 1993 09 22  93243·669998
 1993 09 23  91246·479996
 1993 09 24  44247·940002
 1993 09 27  42248·729996
 1993 09 28  11249·960007
 1993 09 29  36250.690002
 1993 09 30  18251.279999
 1993 10 01  41252·300003
 1993 10 04  84252.970001
 1993 10 05  41252.740005
 1993 10 06  76253·070007
 1993 10 07  94253·759995
 1993 10 08  52253.169998
 1993 10 11  76254.240005
 1993 10 12  18255.020004
 1993 10 13  33256.500000
 1993 10 14  76257·890015
 1993 10 15  33259·029999
 1993 10 18  71259·450012
 1993 10 19  14255·830002
 1993 10 20  45254.869995
 1993 10 21  33254.440002
 1993 10 22  84255·199997
 1993 10 25  19255·070007
 1993 10 26  71254.179993
 1993 10 27  19254·690002
 1993 10 28  33255.940002
 1993 10 29  54256·799988
 1993 11 01  93258·640015
 1993 11 02  62258·429993
 1993 11 03  19256·760010
 1993 11 04  51253·089996
 1993 11 05  73249.960007
 1993 11 08  53253·110001
 1993 11 09  66254·570007
 1993 11 10  68255.699997
 1993 11 11  0256.980011
 1993 11 12  14257·519989
 1993 11 15  25256·209991
 1993 11 16  84254·770004
 1993 11 17  86253.320007
 1993 11 18  88251·839996
 1993 11 19  71250·270004
 1993 11 22  8246·660004
 1993 11 23  68246.850006
 1993 11 24  45248.119995
 1993 11 26  6249·720001
 1993 11 29  70250·089996
 1993 11 30  11249·320007
 1993 12 01  77250.410004
 1993 12 02  53252·320007
 1993 12 03  28252·899994
 1993 12 06  1253.309998
 1993 12 07  6253·720001
 1993 12 08  65253.750000
 1993 12 09  63253.270004
 1993 12 10  52252.179993
 1993 12 13  74251·570007
 1993 12 14  15249.820007
 1993 12 15  81249·330002
 1993 12 16  1249.830002
 1993 12 17  50250.570007
 1993 12 20  4251·479996
 1993 12 21  15250·190002
 1993 12 22  12249.589996
 1993 12 23  30250.300003
 1993 12 27  59251·289993
 1993 12 28  21252·279999
 1993 12 29  72253.570007
 1993 12 30  32255.399994
 1993 12 31  28255.929993
 1994 01 03 80256.029999
 1994 01 04 95256·529999
 1994 01 05 0256.970001
 1994 01 06 88257.959991
 1994 01 07 99258·019989
 1994 01 10 18258.950012
 1994 01 11 3259.350006
 1994 01 12 39259.220001
 1994 01 13 10259·600006
 1994 01 14 3260.640015
 1994 01 17 36261.130005
 1994 01 18 6261·940002
 1994 01 19 70261.989990
 1994 01 20 40262.500000
 1994 01 21 18263.179993
 1994 01 24 41262.880005
 1994 01 25 59261·510010
 1994 01 26 40261.799988
 1994 01 27 92262·760010
 1994 01 28 17263.660004
 1994 01 31 86265·029999
 1994 02 01 42265.540009
 1994 02 02 29266.440002
 1994 02 03 35266·589996
 1994 02 04 80261·410004
 1994 02 07 9258·809998
 1994 02 08 21261·660004
 1994 02 09 22263.390015
 1994 02 10 0263.910004
 1994 02 11 28262.440002
 1994 02 14 89262·890015
 1994 02 15 27263.160004
 1994 02 16 27264·529999
 1994 02 17 13264·679993
 1994 02 18 76263.709991
 1994 02 22 26263·609985
 1994 02 23 67264.519989
 1994 02 24 1261.910004
 1994 02 25 51262.209991
 1994 02 28 18263.000000
 1994 03 01 51262·649994
 1994 03 02 54259·480011
 1994 03 03 9262.799988
 1994 03 04 30263·149994
 1994 03 07 38264.700012
 1994 03 08 62266·230011
 1994 03 09 69265·730011
 1994 03 10 12264·970001
 1994 03 11 7264·600006
 1994 03 14 37265.489990
 1994 03 15 75266·190002
 1994 03 16 39266·859985
 1994 03 17 67269.029999
 1994 03 18 17268·529999
 1994 03 21 96268·540009
 1994 03 22 12268·829987
 1994 03 23 48269·160004
 1994 03 24 64266.359985
 1994 03 25 27266·399994
 1994 03 28 56261.540009
 1994 03 29 7257·000000
 1994 03 30 67251.820007
 1994 03 31 85247·880005
 1994 04 04 22244.919998
 1994 04 05 26247.039993
 1994 04 06 39253.259995
 1994 04 07 16254.520004
 1994 04 08 84254.009995
 1994 04 11 11254.330002
 1994 04 12 17252·500000
 1994 04 13 89248·910004
 1994 04 14 43248·440002
 1994 04 15 95250.070007
 1994 04 18 64248.220001
 1994 04 19 97244·940002
 1994 04 20 25241·949997
 1994 04 21 33242·139999
 1994 04 22 68245.320007
 1994 04 25 61246·550003
 1994 04 26 80249.320007
 1994 04 28 8250·679993
 1994 04 29 42250.770004
 1994 05 02 23251.949997
 1994 05 03 83253.809998
 1994 05 04 25253.949997
 1994 05 05 24253·979996
 1994 05 06 54250.979996
 1994 05 09 35248·179993
 1994 05 10 17248·300003
 1994 05 11 78245·449997
 1994 05 12 46245.610001
 1994 05 13 61245·320007
 1994 05 16 41244.110001
 1994 05 17 89242·389999
 1994 05 18 21243.949997
 1994 05 19 12246.789993
 1994 05 20 77247.899994
 1994 05 23 73247.080002
 1994 05 24 21247·779999
 1994 05 25 62247·580002
 1994 05 26 33248·229996
 1994 05 27 66248.419998
 1994 05 31 16248·940002
 1994 06 01 13248·539993
 1994 06 02 40250.070007
 1994 06 03 31251·350006
 1994 06 06 99252.100006
 1994 06 07 90251·529999
 1994 06 08 55249·779999
 1994 06 09 57248·940002
 1994 06 10 91249.240005
 1994 06 13 43250.250000
 1994 06 14 60250·350006
 1994 06 15 55250.800003
 1994 06 16 35250·729996
 1994 06 17 47250.389999
 1994 06 20 60246·880005
 1994 06 21 65243·580002
 1994 06 22 0244.110001
 1994 06 23 3242.479996
 1994 06 24 89239·309998
 1994 06 27 49238.220001
 1994 06 28 81238·830002
 1994 06 29 37238.960007
 1994 06 30 2239.899994
 1994 07 01 95239·970001
 1994 07 05 96240·520004
 1994 07 06 98239.910004
 1994 07 07 80240.679993
 1994 07 08 15241·029999
 1994 07 11 90240.960007
 1994 07 12 62241.000000
 1994 07 13 32242.130005
 1994 07 14 48243.619995
 1994 07 15 32244·720001
 1994 07 18 29245·169998
 1994 07 19 88245.210007
 1994 07 20 57243.289993
 1994 07 21 16243.130005
 1994 07 22 26243.160004
 1994 07 25 4243·070007
 1994 07 26 29242.850006
 1994 07 27 61241.910004
 1994 07 28 2241·610001
 1994 07 29 64241.740005
 1994 08 01 77241·779999
 1994 08 02 11245·059998
 1994 08 03 32245.339996
 1994 08 04 73244.789993
 1994 08 05 39243.669998
 1994 08 08 36244·130005
 1994 08 09 17244.369995
 1994 08 10 62244.940002
 1994 08 11 79245·630005
 1994 08 12 30246·279999
 1994 08 15 83246·990005
 1994 08 16 89247·240005
 1994 08 17 83248·169998
 1994 08 18 11248.860001
 1994 08 19 79248.940002
 1994 08 22 35249.270004
 1994 08 23 66249·729996
 1994 08 24 24251·479996
 1994 08 25 82252·660004
 1994 08 26 7253·160004
 1994 08 29 64254.580002
 1994 08 30 38255·119995
 1994 08 31 91256.059998
 1994 09 01 37255·320007
 1994 09 02 41255·880005
 1994 09 06 47255·559998
 1994 09 07 33255.800003
 1994 09 08 81256.799988
 1994 09 09 84256.100006
 1994 09 12 70255·720001
 1994 09 13 56255.869995
 1994 09 14 20256·799988
 1994 09 15 6257·519989
 1994 09 16 52258·640015
 1994 09 19 37258·940002
 1994 09 20 62256.480011
 1994 09 21 47253.830002
 1994 09 22 62254.220001
 1994 09 23 77253.449997
 1994 09 26 37252.320007
 1994 09 27 67252.710007
 1994 09 28 93253·020004
 1994 09 29 0253.509995
 1994 09 30 4254·020004
 1994 10 03 55254.669998
 1994 10 04 65251.309998
 1994 10 05 57247·970001
 1994 10 06 42249.369995
 1994 10 07 24249·529999
 1994 10 10 22250·710007
 1994 10 11 23252·479996
 1994 10 12 60254.300003
 1994 10 13 13254·910004
 1994 10 14 33254.300003
 1994 10 17 99254·369995
 1994 10 18 88253·779999
 1994 10 19 83253.720001
 1994 10 20 93253.240005
 1994 10 21 10252·029999
 1994 10 24 84251.580002
 1994 10 25 22249·889999
 1994 10 26 19250·440002
 1994 10 27 6250.809998
 1994 10 28 28252.210007
 1994 10 31 44254·479996
 1994 11 01 58253.309998
 1994 11 02 64253.070007
 1994 11 03 28253.740005
 1994 11 04 87252.740005
 1994 11 07 77251·720001
 1994 11 08 82251·789993
 1994 11 09 15251·529999
 1994 11 10 13250.559998
 1994 11 11 71249.199997
 1994 11 14 88249.570007
 1994 11 15 45250·110001
 1994 11 16 10250.309998
 1994 11 17 59248.850006
 1994 11 18 30248·149994
 1994 11 21 1246·759995
 1994 11 22 91242·250000
 1994 11 23 85238.899994
 1994 11 25 85240·610001
 1994 11 28 90242.009995
 1994 11 29 95242.509995
 1994 11 30 18243.649994
 1994 12 01 52241.850006
 1994 12 02 41241·830002
 1994 12 05 83242·710007
 1994 12 06 53241·619995
 1994 12 07 58240·020004
 1994 12 08 14235·779999
 1994 12 09 44233.889999
 1994 12 12 8234.369995
 1994 12 13 52235·039993
 1994 12 14 88235·750000
 1994 12 15 90237·880005
 1994 12 16 28240·830002
 1994 12 19 11240.059998
 1994 12 20 71239·929993
 1994 12 21 61240.520004
 1994 12 22 81243.250000
 1994 12 23 33243·580002
 1994 12 27 94244.729996
 1994 12 28 17244.839996
 1994 12 29 63245.149994
 1994 12 30 46246.610001
 1995 01 03  14247.029999
 1995 01 04  48246.610001
 1995 01 05  92247.410004
 1995 01 06  99247.380005
 1995 01 09  12248.050003
 1995 01 10  66248.369995
 1995 01 11  12247.350006
 1995 01 12  67247.639999
 1995 01 13  96248·270004
 1995 01 16  10249·949997
 1995 01 17  92251·660004
 1995 01 18  51251.809998
 1995 01 19  97250·880005
 1995 01 20  41248·889999
 1995 01 23  27247.080002
 1995 01 24  77248.070007
 1995 01 25  71247·979996
 1995 01 26  49247.929993
 1995 01 27  35247.889999
 1995 01 30  94246·559998
 1995 01 31  0246·380005
 1995 02 01  45246.850006
 1995 02 02  62247·500000
 1995 02 03  78248·619995
 1995 02 06  91250.779999
 1995 02 07  67252.410004
 1995 02 08  75252·960007
 1995 02 09  30253·789993
 1995 02 10  75254.279999
 1995 02 13  80255.210007
 1995 02 14  70254.830002
 1995 02 15  75255.229996
 1995 02 16  9255.789993
 1995 02 17  70254.130005
 1995 02 21  64253·779999
 1995 02 22  63253.720001
 1995 02 23  75253.940002
 1995 02 24  50254.339996
 1995 02 27  3253·559998
 1995 02 28  70253.850006
 1995 03 01  79255.839996
 1995 03 02  58255·419998
 1995 03 03  56255.869995
 1995 03 06  96255·169998
 1995 03 07  54253.690002
 1995 03 08  58253.990005
 1995 03 09  16254.380005
 1995 03 10  66254.789993
 1995 03 13  55255.729996
 1995 03 14  37256.179993
 1995 03 15  3256·549988
 1995 03 16  31257·350006
 1995 03 17  64257·170013
 1995 03 20  7257.279999
 1995 03 21  61256·929993
 1995 03 22  67256·600006
 1995 03 23  88256.790009
 1995 03 24  7257·529999
 1995 03 27  59258.809998
 1995 03 28  73259.320007
 1995 03 29  58259·519989
 1995 03 30  1259·410004
 1995 03 31  91258.220001
 1995 04 03  75259.619995
 1995 04 04  32260.570007
 1995 04 05  74260·450012
 1995 04 06  76260·970001
 1995 04 07  23259.720001
 1995 04 10  90260.019989
 1995 04 11  41261.559998
 1995 04 12  59262·140015
 1995 04 13  94262.929993
 1995 04 17  40263·220001
 1995 04 18  40262.510010
 1995 04 19  9260.149994
 1995 04 20  86260.010010
 1995 04 21  13261·260010
 1995 04 24  33262·290009
 1995 04 25  19263.589996
 1995 04 26  26263·589996
 1995 04 27  65264.899994
 1995 04 28  8264·549988
 1995 05 01  9265.369995
 1995 05 02  64265.369995
 1995 05 03  79265.579987
 1995 05 04  78265·529999
 1995 05 05  24264·589996
 1995 05 08  76265.269989
 1995 05 09  61266.559998
 1995 05 10  81266.540009
 1995 05 11  31267.700012
 1995 05 12  61268·799988
 1995 05 15  43269.850006
 1995 05 16  79270·920013
 1995 05 17  26272·170013
 1995 05 18  45270.869995
 1995 05 19  81269·380005
 1995 05 22  62270·500000
 1995 05 23  28271·579987
 1995 05 24  79272.089996
 1995 05 25  57271.279999
 1995 05 26  41270.179993
 1995 05 30  80268·549988
 1995 05 31  38268.399994
 1995 06 01  77270.230011
 1995 06 02  55270·600006
 1995 06 05  51272·269989
 1995 06 06  22274.200012
 1995 06 07  74274.359985
 1995 06 08  66274.790009
 1995 06 09  37274.589996
 1995 06 12  57275·209991
 1995 06 13  3276·450012
 1995 06 14  62277.820007
 1995 06 15  56278·850006
 1995 06 16  93280.190002
 1995 06 19  47280.799988
 1995 06 20  57282·059998
 1995 06 21  51282.059998
 1995 06 22  5282·720001
 1995 06 23  12283·730011
 1995 06 26  87281·269989
 1995 06 27  94280·190002
 1995 06 28  95279.000000
 1995 06 29  30279.940002
 1995 06 30  17281.049988
 1995 07 03  76283·190002
 1995 07 05  86283·700012
 1995 07 06  57284.730011
 1995 07 07  33286·269989
 1995 07 10  18289·309998
 1995 07 11  31290.029999
 1995 07 12  76291.089996
 1995 07 13  49293.779999
 1995 07 14  64292.869995
 1995 07 17  3294.850006
 1995 07 18  91293.149994
 1995 07 19  3285.149994
 1995 07 20  83287.109985
 1995 07 21  4289·260010
 1995 07 24  37290.529999
 1995 07 25  57293.390015
 1995 07 26  69294.700012
 1995 07 27  58296·109985
 1995 07 28  68298.299988
 1995 07 31  0298.220001
 1995 08 01  41297.320007
 1995 08 02  17297.649994
 1995 08 03  67295.209991
 1995 08 04  44297.269989
 1995 08 07  44298·290009
 1995 08 08  56298·519989
 1995 08 09  40298.809998
 1995 08 10  27298·829987
 1995 08 11  45298.700012
 1995 08 14  74299·029999
 1995 08 15  19299·609985
 1995 08 16  12300.709991
 1995 08 17  41302·350006
 1995 08 18  98303.640015
 1995 08 21  60303·959991
 1995 08 22  87303.940002
 1995 08 23  49304·170013
 1995 08 24  78303.570007
 1995 08 25  46303·720001
 1995 08 28  65303·089996
 1995 08 29  14300·220001
 1995 08 30  89301·500000
 1995 08 31  83303·269989
 1995 09 01  84305.079987
 1995 09 05  5306·170013
 1995 09 06  31308.339996
 1995 09 07  2310.549988
 1995 09 08  6312·029999
 1995 09 11  16314·420013
 1995 09 12  31314.529999
 1995 09 13  60315.269989
 1995 09 14  20315·470001
 1995 09 15  66313·540009
 1995 09 18  37312·089996
 1995 09 19  39312·630005
 1995 09 20  39313.869995
 1995 09 21  0312·799988
 1995 09 22  27311.230011
 1995 09 25  45309.950012
 1995 09 26  0308.929993
 1995 09 27  86303.890015
 1995 09 28  0305·850006
 1995 09 29  10308.410004
 1995 10 02  66306·760010
 1995 10 03  20303.179993
 1995 10 04  81300.730011
 1995 10 05  91300·040009
 1995 10 06  25301·209991
 1995 10 09  19296·380005
 1995 10 10  21291·260010
 1995 10 11  69294.630005
 1995 10 12  90298·029999
 1995 10 13  28300.619995
 1995 10 16  95301·640015
 1995 10 17  51301·600006
 1995 10 18  98302.700012
 1995 10 19  16302.940002
 1995 10 20  4302·049988
 1995 10 23  69300.730011
 1995 10 24  14300·709991
 1995 10 25  77297·100006
 1995 10 26  74293.119995
 1995 10 27  78291.640015
 1995 10 30  24294.549988
 1995 10 31  31295.760010
 1995 11 01  53295·679993
 1995 11 02  62297·700012
 1995 11 03  42300·989990
 1995 11 06  21302·600006
 1995 11 07  19300.750000
 1995 11 08  26301.450012
 1995 11 09  6302·299988
 1995 11 10  17303·179993
 1995 11 13  71303·450012
 1995 11 14  3301.399994
 1995 11 15  77300·489990
 1995 11 16  13301.209991
 1995 11 17  34302.609985
 1995 11 20  48302.130005
 1995 11 21  45300·250000
 1995 11 22  28301·100006
 1995 11 24  60301.179993
 1995 11 27  43302·260010
 1995 11 28  22302·760010
 1995 11 29  6304.630005
 1995 11 30  23306.570007
 1995 12 01  96308.459991
 1995 12 04  46309·739990
 1995 12 05  16312·450012
 1995 12 06  23311·959991
 1995 12 07  37310.670013
 1995 12 08  80310.489990
 1995 12 11  53311·540009
 1995 12 12  87311·179993
 1995 12 13  24311.559998
 1995 12 14  12311·850006
 1995 12 15  35310·320007
 1995 12 18  65303·600006
 1995 12 19  38303·380005
 1995 12 20  54306.000000
 1995 12 21  7308·700012
 1995 12 22  31310·670013
 1995 12 26  85312·239990
 1995 12 27  45312.809998
 1995 12 28  37312·630005
 1995 12 29  87313·549988
 1996 01 02 98314·679993
 1996 01 03 47314.970001
 1996 01 04 21309.600006
 1996 01 05 58308·929993
 1996 01 08 32311.640015
 1996 01 09 49306·700012
 1996 01 10 76302.760010
 1996 01 11 94302·910004
 1996 01 12 70304·109985
 1996 01 15 63302·019989
 1996 01 16 48299.450012
 1996 01 17 70300·750000
 1996 01 18 18302·600006
 1996 01 19 27304.000000
 1996 01 22 6305.279999
 1996 01 23 88307·170013
 1996 01 24 8308.309998
 1996 01 25 4310·279999
 1996 01 26 43309.829987
 1996 01 29 72311.160004
 1996 01 30 97311.820007
 1996 01 31 82312·910004
 1996 02 01 78315.190002
 1996 02 02 72317.320007
 1996 02 05 65317·089996
 1996 02 06 74318·459991
 1996 02 07 56319.029999
 1996 02 08 65319.220001
 1996 02 09 21320.010010
 1996 02 12 17321.100006
 1996 02 13 47318·790009
 1996 02 14 50319.820007
 1996 02 15 94320.339996
 1996 02 16 75319.769989
 1996 02 20 43318.529999
 1996 02 21 53318.910004
 1996 02 22 43321.339996
 1996 02 23 36324.059998
 1996 02 26 65324.880005
 1996 02 27 24324.380005
 1996 02 28 48324·850006
 1996 02 29 12323.859985
 1996 03 01 56323·209991
 1996 03 04 39324.100006
 1996 03 05 17325·089996
 1996 03 06 41326·739990
 1996 03 07 85326·809998
 1996 03 08 98318·329987
 1996 03 11 81318·480011
 1996 03 12 86319.130005
 1996 03 13 47321·019989
 1996 03 14 27323·459991
 1996 03 15 96324·070007
 1996 03 18 36325.079987
 1996 03 19 61328.510010
 1996 03 20 75327.429993
 1996 03 21 45328.320007
 1996 03 22 2328.869995
 1996 03 25 71327·600006
 1996 03 26 19326.750000
 1996 03 27 33327.709991
 1996 03 28 23328.079987
 1996 03 29 46328.820007
 1996 04 01 58330.769989
 1996 04 02 93332·380005
 1996 04 03 62332·750000
 1996 04 04 80333.989990
 1996 04 08 18328.329987
 1996 04 09 81330.679993
 1996 04 10 6330·970001
 1996 04 11 92328.570007
 1996 04 12 50329·470001
 1996 04 15 79331.179993
 1996 04 16 69333.519989
 1996 04 17 27334.309998
 1996 04 18 28334·850006
 1996 04 19 93337.459991
 1996 04 22 88338·519989
 1996 04 23 54340·989990
 1996 04 24 54343.519989
 1996 04 25 56344·529999
 1996 04 26 27346.239990
 1996 04 29 66346·299988
 1996 04 30 52347.660004
 1996 05 01 23348·279999
 1996 05 02 72345·829987
 1996 05 03 83345·940002
 1996 05 06 74345.929993
 1996 05 07 76345·589996
 1996 05 08 38341.339996
 1996 05 09 50345·190002
 1996 05 10 93347·630005
 1996 05 13 23351·149994
 1996 05 14 62354·500000
 1996 05 15 34357.459991
 1996 05 16 12356.739990
 1996 05 17 94358·739990
 1996 05 20 6360.630005
 1996 05 21 31362·980011
 1996 05 22 54362.720001
 1996 05 23 46363.709991
 1996 05 24 60363.980011
 1996 05 28 59361.250000
 1996 05 29 71358.480011
 1996 05 30 61358.480011
 1996 05 31 34360.320007
 1996 06 03 63360·709991
 1996 06 04 38361·359985
 1996 06 05 46362.459991
 1996 06 06 69361.010010
 1996 06 07 12354.809998
 1996 06 10 56358.839996
 1996 06 11 32359.200012
 1996 06 12 25359·410004
 1996 06 13 99356.899994
 1996 06 14 49355.079987
 1996 06 17 76353.609985
 1996 06 18 93348·899994
 1996 06 19 45347·200012
 1996 06 20 68343.010010
 1996 06 21 60344.160004
 1996 06 24 83345·160004
 1996 06 25 93344·230011
 1996 06 26 89339·790009
 1996 06 27 89339·279999
 1996 06 28 34341.950012
 1996 07 01 12346.339996
 1996 07 02 11346·760010
 1996 07 03 96344·730011
 1996 07 05 9339·720001
 1996 07 08 97336.250000
 1996 07 09 61336.200012
 1996 07 10 38331.339996
 1996 07 11 96322.579987
 1996 07 12 66322·649994
 1996 07 15 89314·549988
 1996 07 16 96303·040009
 1996 07 17 8310·119995
 1996 07 18 64318·179993
 1996 07 19 69320·489990
 1996 07 22 76317·480011
 1996 07 23 82311·609985
 1996 07 24 59305·119995
 1996 07 25 3307.769989
 1996 07 26 11311·570007
 1996 07 29 82313.109985
 1996 07 30 47312·540009
 1996 07 31 16313.540009
 1996 08 01 57316·000000
 1996 08 02 96319.420013
 1996 08 05 46324.410004
 1996 08 06 58323·619995
 1996 08 07 95325.299988
 1996 08 08 35327.000000
 1996 08 09 1327.160004
 1996 08 12 5326.359985
 1996 08 13 32325·019989
 1996 08 14 39325.600006
 1996 08 15 79326.709991
 1996 08 16 57327·679993
 1996 08 19 1328·489990
 1996 08 20 70329·049988
 1996 08 21 77328.149994
 1996 08 22 39328.940002
 1996 08 23 57330·989990
 1996 08 26 16331·019989
 1996 08 27 12331.519989
 1996 08 28 2333.750000
 1996 08 29 82334·079987
 1996 08 30 90332.970001
 1996 09 03 29330.420013
 1996 09 04 21333·380005
 1996 09 05 83331·489990
 1996 09 06 29331.589996
 1996 09 09 97334·089996
 1996 09 10 96335·250000
 1996 09 11 91335·369995
 1996 09 12 97336·700012
 1996 09 13 10338·140015
 1996 09 16 54340·790009
 1996 09 17 64341.010010
 1996 09 18 82341·220001
 1996 09 19 87340.950012
 1996 09 20 44340.820007
 1996 09 23 82340.850006
 1996 09 24 96341.589996
 1996 09 25 73342·630005
 1996 09 26 42343·470001
 1996 09 27 53344·869995
 1996 09 30 78345.429993
 1996 10 01 36344.589996
 1996 10 02 47345·329987
 1996 10 03 7347.160004
 1996 10 04 89347·239990
 1996 10 07 71348.730011
 1996 10 08 87347·230011
 1996 10 09 3345·839996
 1996 10 10 19345·380005
 1996 10 11 97346·640015
 1996 10 14 10347·890015
 1996 10 15 20348.209991
 1996 10 16 80347.510010
 1996 10 17 58348.100006
 1996 10 18 93347·179993
 1996 10 21 67345·750000
 1996 10 22 9342.369995
 1996 10 23 23341.309998
 1996 10 24 35342·459991
 1996 10 25 74342.320007
 1996 10 28 71340.059998
 1996 10 29 86337·929993
 1996 10 30 62337.709991
 1996 10 31 98338.179993
 1996 11 01 52339.549988
 1996 11 04 67338·899994
 1996 11 05 25339·670013
 1996 11 06 21339.859985
 1996 11 07 65342·059998
 1996 11 08 9343·149994
 1996 11 11 99344·510010
 1996 11 12 50345·700012
 1996 11 13 49345.690002
 1996 11 14 82345.970001
 1996 11 15 84346.070007
 1996 11 18 16345·630005
 1996 11 19 67345·779999
 1996 11 20 80346.750000
 1996 11 21 6346.589996
 1996 11 22 75347.179993
 1996 11 25 5349·920013
 1996 11 26 22350·600006
 1996 11 27 14351.149994
 1996 11 29 10352.570007
 1996 12 02 78353·470001
 1996 12 03 52355.339996
 1996 12 04 86357.089996
 1996 12 05 28358.029999
 1996 12 06 23349.679993
 1996 12 09 39355.500000
 1996 12 10 20360·489990
 1996 12 11 58355·559998
 1996 12 12 2356·320007
 1996 12 13 78353.660004
 1996 12 16 42350.480011
 1996 12 17 59348·450012
 1996 12 18 5350.130005
 1996 12 19 87353.079987
 1996 12 20 3355·529999
 1996 12 23 13354·980011
 1996 12 24 43355.200012
 1996 12 26 10355·829987
 1996 12 27 77357.709991
 1996 12 30 24359.010010
 1996 12 31 54359·230011
 1997 01 02  18357.609985
 1997 01 03  66358.959991
 1997 01 06  26361·829987
 1997 01 07  2361·779999
 1997 01 08  4363.970001
 1997 01 09  95364·170013
 1997 01 10  75362.260010
 1997 01 13  75365.549988
 1997 01 14  86365.850006
 1997 01 15  15366.410004
 1997 01 16  53366·920013
 1997 01 17  84366.079987
 1997 01 20  10367·850006
 1997 01 21  99368.459991
 1997 01 22  65369.600006
 1997 01 23  69370·359985
 1997 01 24  44367.109985
 1997 01 27  50365·359985
 1997 01 28  45365·519989
 1997 01 29  92366.140015
 1997 01 30  83366·250000
 1997 01 31  92368.290009
 1997 02 03  48368·980011
 1997 02 04  41367·410004
 1997 02 05  46364·760010
 1997 02 06  75364.929993
 1997 02 07  56365.459991
 1997 02 10  28363·970001
 1997 02 11  76362·100006
 1997 02 12  76362.750000
 1997 02 13  75365.399994
 1997 02 14  92368·179993
 1997 02 18  43368·720001
 1997 02 19  95369·679993
 1997 02 20  39367.250000
 1997 02 21  96365.809998
 1997 02 24  42365.410004
 1997 02 25  56365.820007
 1997 02 26  2363·059998
 1997 02 27  27361·100006
 1997 02 28  90358·410004
 1997 03 03  10359.109985
 1997 03 04  47360·489990
 1997 03 05  99361.890015
 1997 03 06  33363·480011
 1997 03 07  33363·799988
 1997 03 10  80365·459991
 1997 03 11  49365.820007
 1997 03 12  39364·000000
 1997 03 13  26359.959991
 1997 03 14  33359.980011
 1997 03 17  40355.820007
 1997 03 18  3354·529999
 1997 03 19  12351·279999
 1997 03 20  63350·559998
 1997 03 21  60351.730011
 1997 03 24  44348·730011
 1997 03 25  44349·480011
 1997 03 26  51350·700012
 1997 03 27  22348.170013
 1997 03 31  6342.489990
 1997 04 01  96339·679993
 1997 04 02  4337·540009
 1997 04 03  64335·480011
 1997 04 04  58335·179993
 1997 04 07  68340·839996
 1997 04 08  53344.589996
 1997 04 09  48345·809998
 1997 04 10  94345·010010
 1997 04 11  87339·059998
 1997 04 14  56336.390015
 1997 04 15  63338·609985
 1997 04 16  33339.720001
 1997 04 17  2340·160004
 1997 04 18  93340.429993
 1997 04 21  22337·950012
 1997 04 22  20336.529999
 1997 04 23  88338·089996
 1997 04 24  72338.239990
 1997 04 25  62335.709991
 1997 04 28  24335·369995
 1997 04 29  47336·100006
 1997 04 30  23339·760010
 1997 05 01  46342.989990
 1997 05 02  38345·660004
 1997 05 05  4353.980011
 1997 05 06  5361·179993
 1997 05 07  62359·459991
 1997 05 08  82358·579987
 1997 05 09  8360·100006
 1997 05 12  98361·420013
 1997 05 13  24363.220001
 1997 05 14  0363·559998
 1997 05 15  36364.040009
 1997 05 16  9364.839996
 1997 05 19  68365·019989
 1997 05 20  62365·149994
 1997 05 21  88368.200012
 1997 05 22  69370.059998
 1997 05 23  58371.459991
 1997 05 27  61374.829987
 1997 05 28  88376.339996
 1997 05 29  36377.600006
 1997 05 30  82374.260010
 1997 06 02  16380·589996
 1997 06 03  89382·089996
 1997 06 04  91381·839996
 1997 06 05  53382.670013
 1997 06 06  72384·720001
 1997 06 09  64387·140015
 1997 06 10  40386·750000
 1997 06 11  8387.119995
 1997 06 12  97387·619995
 1997 06 13  15389.309998
 1997 06 16  16391·369995
 1997 06 17  10390.790009
 1997 06 18  87391.209991
 1997 06 19  66392·450012
 1997 06 20  74392·630005
 1997 06 23  48390.630005
 1997 06 24  60390·820007
 1997 06 25  68390.579987
 1997 06 26  97389·970001
 1997 06 27  34390·269989
 1997 06 30  59391·950012
 1997 07 01  97392.989990
 1997 07 02  91393·950012
 1997 07 03  6394.720001
 1997 07 07  55395.480011
 1997 07 08  53396.059998
 1997 07 09  88396·839996
 1997 07 10  27396.700012
 1997 07 11  42399.149994
 1997 07 14  61402.230011
 1997 07 15  44403.850006
 1997 07 16  84406·390015
 1997 07 17  38407.750000
 1997 07 18  72403.910004
 1997 07 21  41403·140015
 1997 07 22  92403·440002
 1997 07 23  88406.160004
 1997 07 24  60406.000000
 1997 07 25  86408.190002
 1997 07 28  87408.540009
 1997 07 29  61408·179993
 1997 07 30  28409.869995
 1997 07 31  10413.140015
 1997 08 01  33411·880005
 1997 08 04  50413.149994
 1997 08 05  99415.609985
 1997 08 06  70418·250000
 1997 08 07  17419·769989
 1997 08 08  76411·589996
 1997 08 11  24410.950012
 1997 08 12  48411·220001
 1997 08 13  52410·790009
 1997 08 14  83411·070007
 1997 08 15  79408.579987
 1997 08 18  50406.170013
 1997 08 19  77408·730011
 1997 08 20  38413.790009
 1997 08 21  64416·829987
 1997 08 22  8411.970001
 1997 08 25  53415·730011
 1997 08 26  38417.220001
 1997 08 27  4418.309998
 1997 08 28  78418.500000
 1997 08 29  70420.760010
 1997 09 02  0423·429993
 1997 09 03  50427·940002
 1997 09 04  43428·540009
 1997 09 05  39429.709991
 1997 09 08  69433.019989
 1997 09 09  77435.480011
 1997 09 10  8436.649994
 1997 09 11  0433·690002
 1997 09 12  13435·899994
 1997 09 15  86440.019989
 1997 09 16  6440·170013
 1997 09 17  13445·179993
 1997 09 18  28446.140015
 1997 09 19  2443.880005
 1997 09 22  93447.170013
 1997 09 23  69446.940002
 1997 09 24  33448.429993
 1997 09 25  75447.459991
 1997 09 26  51447·890015
 1997 09 29  79448.540009
 1997 09 30  70450·859985
 1997 10 01  81453·989990
 1997 10 02  86454.690002
 1997 10 03  81456·940002
 1997 10 06  11459·519989
 1997 10 07  20461·700012
 1997 10 08  30461·850006
 1997 10 09  38460·730011
 1997 10 10  48462.709991
 1997 10 13  18464.959991
 1997 10 14  40462.519989
 1997 10 15  39461·600006
 1997 10 16  1456·390015
 1997 10 17  24443·959991
 1997 10 20  97448·750000
 1997 10 21  95453·850006
 1997 10 22  14457.269989
 1997 10 23  15448·010010
 1997 10 24  8447·019989
 1997 10 27  45419.880005
 1997 10 28  56405·369995
 1997 10 29  91429.890015
 1997 10 30  4427.730011
 1997 10 31  52428.660004
 1997 11 03  21433·260010
 1997 11 04  76439·690002
 1997 11 05  43442·309998
 1997 11 06  4442.690002
 1997 11 07  29433.160004
 1997 11 10  22434·829987
 1997 11 11  6432.470001
 1997 11 12  13423.209991
 1997 11 13  23418.829987
 1997 11 14  4423.390015
 1997 11 17  99428·410004
 1997 11 18  18432·029999
 1997 11 19  73430·079987
 1997 11 20  23430.690002
 1997 11 21  54434.549988
 1997 11 24  81426.820007
 1997 11 25  72425.440002
 1997 11 26  2426.910004
 1997 11 28  28428.160004
 1997 12 01  90429·920013
 1997 12 02  41432·109985
 1997 12 03  94430.380005
 1997 12 04  3433.809998
 1997 12 05  59432.950012
 1997 12 08  23438·059998
 1997 12 09  74438.059998
 1997 12 10  84431·170013
 1997 12 11  24422.480011
 1997 12 12  87421.470001
 1997 12 15  41418.850006
 1997 12 16  4420.760010
 1997 12 17  49425.339996
 1997 12 18  28420.109985
 1997 12 19  21412·679993
 1997 12 22  20420.029999
 1997 12 23  23421.890015
 1997 12 24  64420.359985
 1997 12 26  65420.500000
 1997 12 29  12421·489990
 1997 12 30  56426·670013
 1997 12 31  39433.839996
 1998 01 02 48434.250000
 1998 01 05 89435.760010
 1998 01 06 89432·399994
 1998 01 07 24427.019989
 1998 01 08 71425·589996
 1998 01 09 80412·070007
 1998 01 12 82404.859985
 1998 01 13 12410.880005
 1998 01 14 58418·440002
 1998 01 15 43421·380005
 1998 01 16 25421.750000
 1998 01 20 21426·250000
 1998 01 21 60427·829987
 1998 01 22 60425.739990
 1998 01 23 31424·290009
 1998 01 26 97420.540009
 1998 01 27 53420·820007
 1998 01 28 37422·529999
 1998 01 29 36428.500000
 1998 01 30 8429.149994
 1998 02 02 37430·049988
 1998 02 03 6434.230011
 1998 02 04 5436·839996
 1998 02 05 49441.839996
 1998 02 06 37444·059998
 1998 02 09 24445·500000
 1998 02 10 24447·279999
 1998 02 11 38451.190002
 1998 02 12 4449.399994
 1998 02 13 71451·940002
 1998 02 17 7452·880005
 1998 02 18 21452·709991
 1998 02 19 13453.570007
 1998 02 20 55451·820007
 1998 02 23 92453.670013
 1998 02 24 65453·559998
 1998 02 25 64454·299988
 1998 02 26 8458·279999
 1998 02 27 42461·100006
 1998 03 02 65461·079987
 1998 03 03 84459·480011
 1998 03 04 86460·529999
 1998 03 05 44456.079987
 1998 03 06 41456.820007
 1998 03 09 21460·980011
 1998 03 10 70461.119995
 1998 03 11 11464·619995
 1998 03 12 35465·910004
 1998 03 13 53467.769989
 1998 03 16 68468·779999
 1998 03 17 82470·160004
 1998 03 18 19470.000000
 1998 03 19 78472.179993
 1998 03 20 10473.549988
 1998 03 23 18473·600006
 1998 03 24 85473·959991
 1998 03 25 23475·809998
 1998 03 26 54475.779999
 1998 03 27 9476·570007
 1998 03 30 53475·850006
 1998 03 31 38476·220001
 1998 04 01 82480·440002
 1998 04 02 67484·940002
 1998 04 03 66485.790009
 1998 04 06 98481·850006
 1998 04 07 99472.959991
 1998 04 08 29474·589996
 1998 04 09 95475.329987
 1998 04 13 4477.459991
 1998 04 14 38479.559998
 1998 04 15 59484·809998
 1998 04 16 33484.269989
 1998 04 17 80483.119995
 1998 04 20 55487.010010
 1998 04 21 45488·799988
 1998 04 22 99490.579987
 1998 04 23 78484.570007
 1998 04 24 32479·380005
 1998 04 27 99466.029999
 1998 04 28 38468·500000
 1998 04 29 73472.540009
 1998 04 30 75476·980011
 1998 05 01 60482.869995
 1998 05 04 19484·940002
 1998 05 05 65480.910004
 1998 05 06 16479·350006
 1998 05 07 90475.799988
 1998 05 08 35475.959991
 1998 05 11 80476.899994
 1998 05 12 12474.209991
 1998 05 13 77476·130005
 1998 05 14 6475·510010
 1998 05 15 68472·429993
 1998 05 18 45466·320007
 1998 05 19 34467·609985
 1998 05 20 76468.109985
 1998 05 21 4466·250000
 1998 05 22 20461.869995
 1998 05 26 99455·079987
 1998 05 27 15445·600006
 1998 05 28 89450.260010
 1998 05 29 70455.799988
 1998 06 01 35450.339996
 1998 06 02 15449.209991
 1998 06 03 48449·070007
 1998 06 04 51449·160004
 1998 06 05 30451.720001
 1998 06 08 98454·149994
 1998 06 09 31456.179993
 1998 06 10 45450·829987
 1998 06 11 96443·440002
 1998 06 12 5437.359985
 1998 06 15 15433·660004
 1998 06 16 59433.859985
 1998 06 17 72438.369995
 1998 06 18 8439·739990
 1998 06 19 98438.290009
 1998 06 22 24438.420013
 1998 06 23 20441.649994
 1998 06 24 0447.420013
 1998 06 25 8449·660004
 1998 06 26 97449·369995
 1998 06 29 28450.269989
 1998 06 30 99452.660004
 1998 07 01 93457·390015
 1998 07 02 59457·910004
 1998 07 06 10458·309998
 1998 07 07 51458·630005
 1998 07 08 30457.739990
 1998 07 09 18458·920013
 1998 07 10 3457.859985
 1998 07 13 24458.100006
 1998 07 14 19458·720001
 1998 07 15 4459.429993
 1998 07 16 69460.420013
 1998 07 17 12462.100006
 1998 07 20 86461.070007
 1998 07 21 74456·059998
 1998 07 22 98449·709991
 1998 07 23 35442·329987
 1998 07 24 80436.779999
 1998 07 27 11430·399994
 1998 07 28 1426.179993
 1998 07 29 37425·559998
 1998 07 30 77426.190002
 1998 07 31 20419.750000
 1998 08 03 17413.209991
 1998 08 04 87401.320007
 1998 08 05 77394.029999
 1998 08 06 34397.510010
 1998 08 07 8406.619995
 1998 08 10 79410.859985
 1998 08 11 6397·809998
 1998 08 12 9400·609985
 1998 08 13 63401·850006
 1998 08 14 32402·160004
 1998 08 17 15400.850006
 1998 08 18 26403.959991
 1998 08 19 94405.589996
 1998 08 20 90401·720001
 1998 08 21 78390·000000
 1998 08 24 92393·399994
 1998 08 25 39389.640015
 1998 08 26 22379·359985
 1998 08 27 96363.709991
 1998 08 28 40358·070007
 1998 08 31 61337.839996
 1998 09 01 24335.869995
 1998 09 02 94348.100006
 1998 09 03 25345.809998
 1998 09 04 49344·790009
 1998 09 08 13347·070007
 1998 09 09 24352·690002
 1998 09 10 29343·070007
 1998 09 11 14344.970001
 1998 09 14 33353.619995
 1998 09 15 59355·549988
 1998 09 16 58357.730011
 1998 09 17 95351.420013
 1998 09 18 55355.290009
 1998 09 21 1356.359985
 1998 09 22 46362·640015
 1998 09 23 54368.239990
 1998 09 24 72370·109985
 1998 09 25 75366.510010
 1998 09 28 47367·269989
 1998 09 29 80364·100006
 1998 09 30 4359.100006
 1998 10 01 32349.339996
 1998 10 02 44344·459991
 1998 10 05 86335.660004
 1998 10 06 93330·940002
 1998 10 07 46319·820007
 1998 10 08 44303·869995
 1998 10 09 9309.850006
 1998 10 12 10318.399994
 1998 10 13 18320·329987
 1998 10 14 77319·529999
 1998 10 15 12324.980011
 1998 10 16 49334.809998
 1998 10 19 74342·730011
 1998 10 20 2352.450012
 1998 10 21 83356.000000
 1998 10 22 29359·739990
 1998 10 23 64366.059998
 1998 10 26 98366.910004
 1998 10 27 35370·410004
 1998 10 28 94368·529999
 1998 10 29 63370.950012
 1998 10 30 74374.480011
 1998 11 02 6378·160004
 1998 11 03 13385·059998
 1998 11 04 71387·559998
 1998 11 05 60390·630005
 1998 11 06 59396·299988
 1998 11 09 80397.079987
 1998 11 10 15395.589996
 1998 11 11 13392·989990
 1998 11 12 81391·149994
 1998 11 13 15389.359985
 1998 11 16 44388.079987
 1998 11 17 15385·630005
 1998 11 18 86389.049988
 1998 11 19 61392·119995
 1998 11 20 35393.029999
 1998 11 23 72394·290009
 1998 11 24 12396·369995
 1998 11 25 88396·600006
 1998 11 27 86399.320007
 1998 11 30 17397·149994
 1998 12 01 21392·239990
 1998 12 02 90396.100006
 1998 12 03 24394·959991
 1998 12 04 6395.000000
 1998 12 07 1398·369995
 1998 12 08 85400.279999
 1998 12 09 99401.480011
 1998 12 10 20396·130005
 1998 12 11 65393·450012
 1998 12 14 19387.609985
 1998 12 15 87387.850006
 1998 12 16 66388.049988
 1998 12 17 51389.850006
 1998 12 18 60393.779999
 1998 12 21 87397.420013
 1998 12 22 75399·000000
 1998 12 23 22400.239990
 1998 12 24 3404.299988
 1998 12 28 26405·559998
 1998 12 29 5406.369995
 1998 12 30 65409.609985
 1998 12 31 66411.489990
 1999 01 04  53421·019989
 1999 01 05  37420.540009
 1999 01 06  95422·089996
 1999 01 07  93423.790009
 1999 01 08  44427.190002
 1999 01 11  78429·950012
 1999 01 12  48427·220001
 1999 01 13  55412·640015
 1999 01 14  0420·100006
 1999 01 15  59420.040009
 1999 01 19  87427.049988
 1999 01 20  44430·179993
 1999 01 21  45422·369995
 1999 01 22  37419.489990
 1999 01 25  1420.380005
 1999 01 26  81422·109985
 1999 01 27  30421·109985
 1999 01 28  93421·130005
 1999 01 29  2422·970001
 1999 02 01  9425.920013
 1999 02 02  31417·970001
 1999 02 03  35420·660004
 1999 02 04  28417.779999
 1999 02 05  97412.670013
 1999 02 08  49410·130005
 1999 02 09  93402.779999
 1999 02 10  43396·950012
 1999 02 11  40397.959991
 1999 02 12  7397·890015
 1999 02 16  25395.600006
 1999 02 17  33389.239990
 1999 02 18  56388.579987
 1999 02 19  57391·089996
 1999 02 22  12392·299988
 1999 02 23  12397·820007
 1999 02 24  90395·260010
 1999 02 25  74388·970001
 1999 02 26  60390.600006
 1999 03 01  17391.359985
 1999 03 02  11394.010010
 1999 03 03  59390·739990
 1999 03 04  2391.420013
 1999 03 05  12394·019989
 1999 03 08  14398.010010
 1999 03 09  36398·130005
 1999 03 10  95399.200012
 1999 03 11  85399·779999
 1999 03 12  16397.510010
 1999 03 15  57398·380005
 1999 03 16  18399.100006
 1999 03 17  48396.730011
 1999 03 18  63398·410004
 1999 03 19  97396.540009
 1999 03 22  80393·130005
 1999 03 23  39382.910004
 1999 03 24  23381·959991
 1999 03 25  56384.399994
 1999 03 26  13391·239990
 1999 03 29  22393.920013
 1999 03 30  91397·920013
 1999 03 31  59397.029999
 1999 04 01  71396·709991
 1999 04 05  83398.739990
 1999 04 06  86399.390015
 1999 04 07  57397.519989
 1999 04 08  38396·290009
 1999 04 09  37399·209991
 1999 04 12  51400·380005
 1999 04 13  25412·320007
 1999 04 14  20417.239990
 1999 04 15  20411·540009
 1999 04 16  57416·559998
 1999 04 19  64412.390015
 1999 04 20  48410·440002
 1999 04 21  96415.339996
 1999 04 22  97426.350006
 1999 04 23  99428.040009
 1999 04 26  79431.730011
 1999 04 27  52433·839996
 1999 04 28  90432·959991
 1999 04 29  80430·660004
 1999 04 30  96428.540009
 1999 05 03  2432.429993
 1999 05 04  81432.100006
 1999 05 05  83426·040009
 1999 05 06  3432.160004
 1999 05 07  83432·380005
 1999 05 10  39436.109985
 1999 05 11  9441.850006
 1999 05 12  34444.070007
 1999 05 13  59449·260010
 1999 05 14  57442·459991
 1999 05 17  81436.940002
 1999 05 18  45440.899994
 1999 05 19  17442.450012
 1999 05 20  55446.140015
 1999 05 21  52447·779999
 1999 05 24  16440.239990
 1999 05 25  70434·140015
 1999 05 26  77429·709991
 1999 05 27  97431·720001
 1999 05 28  56432.920013
 1999 06 01  56435.130005
 1999 06 02  92431·040009
 1999 06 03  15435.619995
 1999 06 04  96435.980011
 1999 06 07  37442.989990
 1999 06 08  95443.410004
 1999 06 09  32443.279999
 1999 06 10  91440.799988
 1999 06 11  2437·929993
 1999 06 14  4431.470001
 1999 06 15  98431.369995
 1999 06 16  25434·010010
 1999 06 17  64439.600006
 1999 06 18  64443.380005
 1999 06 21  90445.049988
 1999 06 22  3447.329987
 1999 06 23  61444.790009
 1999 06 24  44442·769989
 1999 06 25  7442.489990
 1999 06 28  58443.109985
 1999 06 29  55448.470001
 1999 06 30  37453·929993
 1999 07 01  75451·779999
 1999 07 02  45454·420013
 1999 07 06  34456·510010
 1999 07 07  64451.820007
 1999 07 08  44450·649994
 1999 07 09  47454·750000
 1999 07 12  11457·880005
 1999 07 13  67455.459991
 1999 07 14  89457.779999
 1999 07 15  69461.459991
 1999 07 16  24463.970001
 1999 07 19  17460.790009
 1999 07 20  11452·750000
 1999 07 21  45452·040009
 1999 07 22  37448.429993
 1999 07 23  8446.730011
 1999 07 26  35441·760010
 1999 07 27  30442·880005
 1999 07 28  36444·790009
 1999 07 29  58439·799988
 1999 07 30  13441.420013
 1999 08 02  6441.570007
 1999 08 03  35434.269989
 1999 08 04  12428·529999
 1999 08 05  18422.230011
 1999 08 06  80426.839996
 1999 08 09  71425.809998
 1999 08 10  38417.070007
 1999 08 11  51422·820007
 1999 08 12  83428.190002
 1999 08 13  8428.820007
 1999 08 16  32432.010010
 1999 08 17  39432·730011
 1999 08 18  72432.989990
 1999 08 19  34429·880005
 1999 08 20  12432·769989
 1999 08 23  30434·380005
 1999 08 24  29435.600006
 1999 08 25  61435.399994
 1999 08 26  22436·019989
 1999 08 27  2432.450012
 1999 08 30  60426.839996
 1999 08 31  27424.220001
 1999 09 01  31427.829987
 1999 09 02  53425.480011
 1999 09 03  97427.420013
 1999 09 07  95435.750000
 1999 09 08  35435.220001
 1999 09 09  10435.779999
 1999 09 10  96437.769989
 1999 09 13  53439·570007
 1999 09 14  51436·820007
 1999 09 15  22435·790009
 1999 09 16  39429·309998
 1999 09 17  13430·250000
 1999 09 20  23432·809998
 1999 09 21  66426·040009
 1999 09 22  34424·950012
 1999 09 23  15420.209991
 1999 09 24  22414.200012
 1999 09 27  41417.089996
 1999 09 28  10414.529999
 1999 09 29  20418·489990
 1999 09 30  41421·519989
 1999 10 01  74421.529999
 1999 10 04  26423.529999
 1999 10 05  17423·859985
 1999 10 06  99425.970001
 1999 10 07  13427·209991
 1999 10 08  63425.420013
 1999 10 11  18427.709991
 1999 10 12  41424.670013
 1999 10 13  35418·649994
 1999 10 14  27416·880005
 1999 10 15  62410·079987
 1999 10 18  35406.329987
 1999 10 19  41408·899994
 1999 10 20  50410·350006
 1999 10 21  11409·290009
 1999 10 22  76414·269989
 1999 10 25  55415·459991
 1999 10 26  89415·700012
 1999 10 27  53414.750000
 1999 10 28  83416.760010
 1999 10 29  28422.809998
 1999 11 01  25428.640015
 1999 11 02  0431·640015
 1999 11 03  0432.390015
 1999 11 04  35438·459991
 1999 11 05  64439·899994
 1999 11 08  92441.339996
 1999 11 09  96443·790009
 1999 11 10  77445·779999
 1999 11 11  40447·089996
 1999 11 12  91444.059998
 1999 11 15  65449·690002
 1999 11 16  79452.970001
 1999 11 17  8456·880005
 1999 11 18  84457.070007
 1999 11 19  26460·690002
 1999 11 22  91459.690002
 1999 11 23  49454.170013
 1999 11 24  84451·220001
 1999 11 26  24455.929993
 1999 11 29  90456.470001
 1999 11 30  71452·390015
 1999 12 01  30451.809998
 1999 12 02  28453·670013
 1999 12 03  74460·440002
 1999 12 06  5464·579987
 1999 12 07  85463·630005
 1999 12 08  32465·160004
 1999 12 09  71460·519989
 1999 12 10  8462.670013
 1999 12 13  36466.329987
 1999 12 14  55462.399994
 1999 12 15  29455·390015
 1999 12 16  62461.320007
 1999 12 17  95465·260010
 1999 12 20  40466.209991
 1999 12 21  25467·119995
 1999 12 22  72474.140015
 1999 12 23  2477·940002
 1999 12 27  58479.299988
 1999 12 28  58482.989990
 1999 12 29  71488·480011
 1999 12 30  19495·869995
 1999 12 31  3495.649994
 2000 01 03 55489·950012
 2000 01 04 16478·200012
 2000 01 05 33467·559998
 2000 01 06 93474·399994
 2000 01 07 65475·339996
 2000 01 10 87488.309998
 2000 01 11 59492·559998
 2000 01 12 72487.089996
 2000 01 13 65490·040009
 2000 01 14 92501.190002
 2000 01 18 32506.200012
 2000 01 19 11511·890015
 2000 01 20 54520·020020
 2000 01 21 63526·659973
 2000 01 24 17522.270020
 2000 01 25 2513·690002
 2000 01 26 57520.359985
 2000 01 27 55513.729980
 2000 01 28 2503.059998
 2000 01 31 66488·529999
 2000 02 01 26492.649994
 2000 02 02 51503·750000
 2000 02 03 99509·890015
 2000 02 04 46521.630005
 2000 02 07 35525.520020
 2000 02 08 57532.390015
 2000 02 09 46534·900024
 2000 02 10 11536.010010
 2000 02 11 85534.640015
 2000 02 14 4533·510010
 2000 02 15 5533·080017
 2000 02 16 55540·239990
 2000 02 17 2547·760010
 2000 02 18 51544·330017
 2000 02 22 66531·400024
 2000 02 23 99540.950012
 2000 02 24 35547·330017
 2000 02 25 77554·039978
 2000 02 28 41548.130005
 2000 02 29 85557·679993
 2000 03 01 61577.710022
 2000 03 02 90579.799988
 2000 03 03 67583.909973
 2000 03 06 83598·190002
 2000 03 07 79595.150024
 2000 03 08 22579.159973
 2000 03 09 8591·700012
 2000 03 10 87603.799988
 2000 03 13 14582.919983
 2000 03 14 28572·559998
 2000 03 15 51556·429993
 2000 03 16 16546·219971
 2000 03 17 18567·369995
 2000 03 20 92548.820007
 2000 03 21 10530·869995
 2000 03 22 15552.789978
 2000 03 23 66571.190002
 2000 03 24 18571.200012
 2000 03 27 22572.640015
 2000 03 28 52559·039978
 2000 03 29 58541.359985
 2000 03 30 40524.270020
 2000 03 31 50526.929993
 2000 04 03 22515.559998
 2000 04 04 19464.079987
 2000 04 05 13494·589996
 2000 04 06 82517.989990
 2000 04 07 44532.500000
 2000 04 10 1518·659973
 2000 04 11 19502.459991
 2000 04 12 31493.440002
 2000 04 13 62488.940002
 2000 04 14 77450.190002
 2000 04 17 65441.559998
 2000 04 18 35459·260010
 2000 04 19 44483·130005
 2000 04 20 49478.410004
 2000 04 24 83460.899994
 2000 04 25 57468.540009
 2000 04 26 86483.579987
 2000 04 27 42473.760010
 2000 04 28 29494·559998
 2000 05 01 84506.250000
 2000 05 02 6504.970001
 2000 05 03 7487·329987
 2000 05 04 85495.519989
 2000 05 05 30499.730011
 2000 05 08 49499·600006
 2000 05 09 18486·820007
 2000 05 10 57470.570007
 2000 05 11 32474·279999
 2000 05 12 84489·390015
 2000 05 15 77483.730011
 2000 05 16 77497.809998
 2000 05 17 53497.570007
 2000 05 18 4490·950012
 2000 05 19 8477·730011
 2000 05 22 2458.209991
 2000 05 23 82459·010010
 2000 05 24 29443.989990
 2000 05 25 62456·160004
 2000 05 26 13451·950012
 2000 05 30 30457·369995
 2000 05 31 3473·320007
 2000 06 01 14476.179993
 2000 06 02 17492·470001
 2000 06 05 37509·299988
 2000 06 06 95511·489990
 2000 06 07 66507·910004
 2000 06 08 46513·590027
 2000 06 09 64514·539978
 2000 06 12 0508.200012
 2000 06 13 41500.910004
 2000 06 14 56509·489990
 2000 06 15 0504.130005
 2000 06 16 36510.000000
 2000 06 19 91510.049988
 2000 06 20 30520·750000
 2000 06 21 58522.169983
 2000 06 22 48515.010010
 2000 06 23 91508·220001
 2000 06 26 72509.230011
 2000 06 27 75507·880005
 2000 06 28 4508.079987
 2000 06 29 41511·299988
 2000 06 30 16509.920013
 2000 07 03 14517·099976
 2000 07 05 0517·500000
 2000 07 06 67513·659973
 2000 07 07 18523.299988
 2000 07 10 64527.750000
 2000 07 11 53529.039978
 2000 07 12 19529·739990
 2000 07 13 59540.109985
 2000 07 14 37539.510010
 2000 07 17 9541·549988
 2000 07 18 72535.909973
 2000 07 19 46527·789978
 2000 07 20 71527·859985
 2000 07 21 36522·700012
 2000 07 24 28513.010010
 2000 07 25 11511.109985
 2000 07 26 29503.920013
 2000 07 27 28501.500000
 2000 07 28 10488·700012
 2000 07 31 11487·390015
 2000 08 01 99497.709991
 2000 08 02 5496·410004
 2000 08 03 71489·239990
 2000 08 04 26499·450012
 2000 08 07 94503.619995
 2000 08 08 11508.720001
 2000 08 09 84507·239990
 2000 08 10 65501·609985
 2000 08 11 51498·670013
 2000 08 14 14509.640015
 2000 08 15 51509.929993
 2000 08 16 57509·929993
 2000 08 17 34511·790009
 2000 08 18 10515·090027
 2000 08 21 96515·260010
 2000 08 22 61516·479980
 2000 08 23 30513.950012
 2000 08 24 17517·640015
 2000 08 25 71522·080017
 2000 08 28 57525.109985
 2000 08 29 52526.479980
 2000 08 30 79529.109985
 2000 08 31 51532.359985
 2000 09 01 52536.549988
 2000 09 05 39538·409973
 2000 09 06 65535.270020
 2000 09 07 35536.320007
 2000 09 08 78535.330017
 2000 09 11 53532.940002
 2000 09 12 71531·960022
 2000 09 13 50529·789978
 2000 09 14 92534·000000
 2000 09 15 81530·250000
 2000 09 18 13516.419983
 2000 09 19 46515·799988
 2000 09 20 75518.210022
 2000 09 21 38513.859985
 2000 09 22 38502.899994
 2000 09 25 98515·289978
 2000 09 26 34509.410004
 2000 09 27 60506.709991
 2000 09 28 14507.619995
 2000 09 29 6520·030029
 2000 10 02 0511·660004
 2000 10 03 11504·359985
 2000 10 04 35499·399994
 2000 10 05 97502·640015
 2000 10 06 31489.630005
 2000 10 09 79481·640015
 2000 10 10 20481.089996
 2000 10 11 20469.190002
 2000 10 12 7462·209991
 2000 10 13 76460·470001
 2000 10 16 14479·500000
 2000 10 17 50468.589996
 2000 10 18 35455.630005
 2000 10 19 40466·209991
 2000 10 20 85481.600006
 2000 10 23 89487.450012
 2000 10 24 47487.709991
 2000 10 25 34474·290009
 2000 10 26 28466·559998
 2000 10 27 61478.010010
 2000 10 30 1477.470001
 2000 10 31 47482.720001
 2000 11 01 61493·200012
 2000 11 02 17495.179993
 2000 11 03 76504.760010
 2000 11 06 91503·489990
 2000 11 07 30501·359985
 2000 11 08 32500·549988
 2000 11 09 80485·970001
 2000 11 10 3480.750000
 2000 11 13 3463·440002
 2000 11 14 8476.529999
 2000 11 15 45485.609985
 2000 11 16 47481·269989
 2000 11 17 74481·299988
 2000 11 20 68469.410004
 2000 11 21 27465·489990
 2000 11 22 11454.260010
 2000 11 24 63457·899994
 2000 11 27 63471·649994
 2000 11 28 8458·630005
 2000 11 29 7451.549988
 2000 11 30 13440.760010
 2000 12 01 70445.940002
 2000 12 04 95450.390015
 2000 12 05 74450.390015
 2000 12 06 94463.130005
 2000 12 07 88459.880005
 2000 12 08 18461.100006
 2000 12 11 74477·920013
 2000 12 12 99477·730011
 2000 12 13 42469·290009
 2000 12 14 36461·329987
 2000 12 15 96452.820007
 2000 12 18 49458.029999
 2000 12 19 84458·420013
 2000 12 20 29442.320007
 2000 12 21 51440·779999
 2000 12 22 86447.029999
 2000 12 26 88462.450012
 2000 12 27 4463.420013
 2000 12 28 79476·850006
 2000 12 29 81482·899994
 2001 01 02  55461.380005
 2001 01 03  92459·279999
 2001 01 04  41475.899994
 2001 01 05  28461.760010
 2001 01 08  10457.559998
 2001 01 09  51461.390015
 2001 01 10  26461.540009
 2001 01 11  45474·450012
 2001 01 12  3480·170013
 2001 01 16  62483.859985
 2001 01 17  47493·220001
 2001 01 18  76490·019989
 2001 01 19  11487.769989
 2001 01 22  32485.989990
 2001 01 23  42490·079987
 2001 01 24  92501·339996
 2001 01 25  33499·000000
 2001 01 26  91494.130005
 2001 01 29  72498·670013
 2001 01 30  85506.820007
 2001 01 31  94508.029999
 2001 02 01  98505·230011
 2001 02 02  28500·790009
 2001 02 05  76498·429993
 2001 02 06  46500·649994
 2001 02 07  33502·670013
 2001 02 08  20501.929993
 2001 02 09  7494·549988
 2001 02 12  64495·510010
 2001 02 13  4502·149994
 2001 02 14  88497.739990
 2001 02 15  49503·489990
 2001 02 16  47497.649994
 2001 02 20  41490.440002
 2001 02 21  93482·890015
 2001 02 22  96474.619995
 2001 02 23  22465·070007
 2001 02 26  2477.450012
 2001 02 27  25478.750000
 2001 02 28  66471·279999
 2001 03 01  39465.190002
 2001 03 02  68468·480011
 2001 03 05  95475.649994
 2001 03 06  4475.790009
 2001 03 07  72481.130005
 2001 03 08  45481.440002
 2001 03 09  42473·459991
 2001 03 12  79458·339996
 2001 03 13  23453·459991
 2001 03 14  66451.260010
 2001 03 15  29451·709991
 2001 03 16  86441·679993
 2001 03 19  17440·589996
 2001 03 20  87444·359985
 2001 03 21  43434.820007
 2001 03 22  42419.700012
 2001 03 23  5432.799988
 2001 03 26  90443.269989
 2001 03 27  97444.380005
 2001 03 28  93442·200012
 2001 03 29  61439.910004
 2001 03 30  81441.489990
 2001 04 02  30439·510010
 2001 04 03  7424·820007
 2001 04 04  86424·640015
 2001 04 05  92425·739990
 2001 04 06  4434.260010
 2001 04 09  79434.660004
 2001 04 10  5441.670013
 2001 04 11  79448·339996
 2001 04 12  7447·450012
 2001 04 16  27450.660004
 2001 04 17  70449.420013
 2001 04 18  25455·589996
 2001 04 19  51465·920013
 2001 04 20  97462.619995
 2001 04 23  54460.350006
 2001 04 24  36460·470001
 2001 04 25  76461·989990
 2001 04 26  56472.739990
 2001 04 27  59477.559998
 2001 04 30  43483·970001
 2001 05 01  43482·790009
 2001 05 02  0487·260010
 2001 05 03  11484·510010
 2001 05 04  3480.470001
 2001 05 07  41489.459991
 2001 05 08  48488·160004
 2001 05 09  59488·690002
 2001 05 10  99490·160004
 2001 05 11  83486·750000
 2001 05 14  42484·399994
 2001 05 15  78486·489990
 2001 05 16  35487.410004
 2001 05 17  5497·209991
 2001 05 18  54502·980011
 2001 05 21  70506.279999
 2001 05 22  45513.729980
 2001 05 23  72507.359985
 2001 05 24  76503·850006
 2001 05 25  59508·380005
 2001 05 29  84502·369995
 2001 05 30  71493·959991
 2001 05 31  28493·959991
 2001 06 01  96494.709991
 2001 06 04  35501·720001
 2001 06 05  16507.320007
 2001 06 06  54512·520020
 2001 06 07  57511.519989
 2001 06 08  4509·890015
 2001 06 11  43505·709991
 2001 06 12  23500.369995
 2001 06 13  41505.119995
 2001 06 14  22494·790009
 2001 06 15  16491·779999
 2001 06 18  30490.480011
 2001 06 19  75488·709991
 2001 06 20  46487·250000
 2001 06 21  23494.410004
 2001 06 22  93488.350006
 2001 06 25  8483·750000
 2001 06 26  59482.190002
 2001 06 27  76490·500000
 2001 06 28  56495.579987
 2001 06 29  16502·609985
 2001 07 02  66498.250000
 2001 07 03  14495·000000
 2001 07 05  90492·140015
 2001 07 06  0482·140015
 2001 07 09  99480.980011
 2001 07 10  99477.500000
 2001 07 11  87471.359985
 2001 07 12  84475.829987
 2001 07 13  16486·600006
 2001 07 16  20483·769989
 2001 07 17  68481.649994
 2001 07 18  19483·619995
 2001 07 19  96483·619995
 2001 07 20  88484·910004
 2001 07 23  75482·700012
 2001 07 24  81472.529999
 2001 07 25  48471·519989
 2001 07 26  43475.739990
 2001 07 27  79483·019989
 2001 07 30  69481.339996
 2001 07 31  3483.070007
 2001 08 01  47484·779999
 2001 08 02  73486·529999
 2001 08 03  10482·649994
 2001 08 06  17480·950012
 2001 08 07  87477·489990
 2001 08 08  77471.540009
 2001 08 09  53469.500000
 2001 08 10  72469.559998
 2001 08 13  78474.880005
 2001 08 14  35477·600006
 2001 08 15  75476.500000
 2001 08 16  74474.059998
 2001 08 17  56475.549988
 2001 08 20  16473.739990
 2001 08 21  75472.239990
 2001 08 22  56470.630005
 2001 08 23  84473·390015
 2001 08 24  13473.420013
 2001 08 27  79478.929993
 2001 08 28  74473·989990
 2001 08 29  51471·250000
 2001 08 30  47465.420013
 2001 08 31  37467·250000
 2001 09 04  10466·910004
 2001 09 05  69458·779999
 2001 09 06  61452.600006
 2001 09 07  25442.989990
 2001 09 10  70437·500000
 2001 09 17  77417.670013
 2001 09 18  25410.179993
 2001 09 19  42391.380005
 2001 09 20  85386·679993
 2001 09 21  36373·619995
 2001 09 24  32378·899994
 2001 09 25  16392·200012
 2001 09 26  14389.109985
 2001 09 27  35384.429993
 2001 09 28  1392·959991
 2001 10 01  95393.000000
 2001 10 02  36397.529999
 2001 10 03  88399·640015
 2001 10 04  78413.220001
 2001 10 05  55407.480011
 2001 10 08  59410.250000
 2001 10 09  31407·869995
 2001 10 10  31408.679993
 2001 10 11  96421.660004
 2001 10 12  15422·589996
 2001 10 15  27424.489990
 2001 10 16  54430.089996
 2001 10 17  45424.480011
 2001 10 18  60420.549988
 2001 10 19  66419.489990
 2001 10 22  66424·950012
 2001 10 23  51427·350006
 2001 10 24  75426.329987
 2001 10 25  58422.200012
 2001 10 26  11434·799988
 2001 10 29  90429.380005
 2001 10 30  68420·109985
 2001 10 31  43422.829987
 2001 11 01  59424·839996
 2001 11 02  62432.059998
 2001 11 05  70433·070007
 2001 11 06  83435·700012
 2001 11 07  4440·640015
 2001 11 08  92438·489990
 2001 11 09  38436.679993
 2001 11 12  66432.149994
 2001 11 13  65440·480011
 2001 11 14  31448.290009
 2001 11 15  52449·390015
 2001 11 16  6449.149994
 2001 11 19  86451.309998
 2001 11 20  55453.760010
 2001 11 21  21449·950012
 2001 11 23  39452.179993
 2001 11 26  35456.970001
 2001 11 27  63457.920013
 2001 11 28  76453·700012
 2001 11 29  29453·700012
 2001 11 30  9460·260010
 2001 12 03  82455·510010
 2001 12 04  72457.029999
 2001 12 05  63467.839996
 2001 12 06  24478·720001
 2001 12 07  60479.570007
 2001 12 10  93473·500000
 2001 12 11  55473·429993
 2001 12 12  26470·989990
 2001 12 13  75468.670013
 2001 12 14  43467.109985
 2001 12 17  43470.730011
 2001 12 18  84479.940002
 2001 12 19  26480.019989
 2001 12 20  57474.079987
 2001 12 21  89474.079987
 2001 12 24  91483.540009
 2001 12 26  39485·760010
 2001 12 27  88490.190002
 2001 12 28  81492.549988
 2001 12 31  68488.410004
 2002 01 02 64479·200012
 2002 01 03 21487.190002
 2002 01 04 32494.850006
 2002 01 07 58493·179993
 2002 01 08 76491.209991
 2002 01 09 60494·739990
 2002 01 10 80493.450012
 2002 01 11 30489·929993
 2002 01 14 76482.279999
 2002 01 15 38480.540009
 2002 01 16 88476·220001
 2002 01 17 78475·709991
 2002 01 18 89474.329987
 2002 01 22 11469·390015
 2002 01 23 44468.040009
 2002 01 24 22477.450012
 2002 01 25 66476.679993
 2002 01 28 62478·459991
 2002 01 29 61472·130005
 2002 01 30 5468.380005
 2002 01 31 82478.510010
 2002 02 01 96479.769989
 2002 02 04 76469·440002
 2002 02 05 98465·700012
 2002 02 06 37461·670013
 2002 02 07 45458·089996
 2002 02 08 52457·940002
 2002 02 11 93466·450012
 2002 02 12 57467.670013
 2002 02 13 66472·010010
 2002 02 14 78470·739990
 2002 02 15 10467.059998
 2002 02 19 92459·470001
 2002 02 20 41457·209991
 2002 02 21 67458·429993
 2002 02 22 94457.049988
 2002 02 25 18464.559998
 2002 02 26 76466.420013
 2002 02 27 55471·130005
 2002 02 28 13467·910004
 2002 03 01 34469.190002
 2002 03 04 3478·339996
 2002 03 05 6486·079987
 2002 03 06 62485·140015
 2002 03 07 67493.640015
 2002 03 08 78494.920013
 2002 03 11 8496·170013
 2002 03 12 59495.029999
 2002 03 13 67494·399994
 2002 03 14 83494.899994
 2002 03 15 74493.540009
 2002 03 18 49498.679993
 2002 03 19 9502.559998
 2002 03 20 25499.040009
 2002 03 21 42497.910004
 2002 03 22 1502.160004
 2002 03 25 93496·010010
 2002 03 26 36496·390015
 2002 03 27 74501.160004
 2002 03 28 9505·570007
 2002 04 01 45498·399994
 2002 04 02 71500·489990
 2002 04 03 59495·869995
 2002 04 04 92494·739990
 2002 04 05 16497·510010
 2002 04 08 13493.760010
 2002 04 09 9502.700012
 2002 04 10 95503·010010
 2002 04 11 80503·600006
 2002 04 12 69503.730011
 2002 04 15 63510.429993
 2002 04 16 86512.739990
 2002 04 17 38518·770020
 2002 04 18 69513·780029
 2002 04 19 82517·020020
 2002 04 22 60510.500000
 2002 04 23 16509.529999
 2002 04 24 71506·760010
 2002 04 25 56503.309998
 2002 04 26 36501.290009
 2002 04 29 63498.079987
 2002 04 30 56499.959991
 2002 05 01 96502.579987
 2002 05 02 57509.799988
 2002 05 03 56508.929993
 2002 05 06 31502.510010
 2002 05 07 42498.970001
 2002 05 08 94498·980011
 2002 05 09 95501.369995
 2002 05 10 28492.239990
 2002 05 13 55492.420013
 2002 05 14 39499.720001
 2002 05 15 4508.500000
 2002 05 16 3506.019989
 2002 05 17 23505·730011
 2002 05 20 14502.589996
 2002 05 21 35494.269989
 2002 05 22 37490.230011
 2002 05 23 60490·850006
 2002 05 24 60493·630005
 2002 05 28 63487.429993
 2002 05 29 38485.739990
 2002 05 30 4482·600006
 2002 05 31 49487·450012
 2002 06 03 88474.230011
 2002 06 04 38467·109985
 2002 06 05 16470.970001
 2002 06 06 73465·220001
 2002 06 07 35459·760010
 2002 06 10 91468.600006
 2002 06 11 86462.459991
 2002 06 12 52457.410004
 2002 06 13 56455.779999
 2002 06 14 82446·660004
 2002 06 17 26459·070007
 2002 06 18 30469.489990
 2002 06 19 25462.920013
 2002 06 20 15460.010010
 2002 06 21 74458.799988
 2002 06 24 76452.790009
 2002 06 25 42451.160004
 2002 06 26 23441.760010
 2002 06 27 93449·750000
 2002 06 28 84457·859985
 2002 07 01 34445·989990
 2002 07 02 62432·529999
 2002 07 03 70422.350006
 2002 07 05 74429·470001
 2002 07 08 50433.359985
 2002 07 09 14428.609985
 2002 07 10 19418.970001
 2002 07 11 90408·170013
 2002 07 12 67411·890015
 2002 07 15 85396·970001
 2002 07 16 78404·739990
 2002 07 17 0402·059998
 2002 07 18 83396.709991
 2002 07 19 8385·070007
 2002 07 22 9374.700012
 2002 07 23 0362·989990
 2002 07 24 26354.109985
 2002 07 25 39371·269989
 2002 07 26 0376·239990
 2002 07 29 7382·260010
 2002 07 30 44390.549988
 2002 07 31 59392.380005
 2002 08 01 64388·000000
 2002 08 02 67376·450012
 2002 08 05 14367·119995
 2002 08 06 75367·119995
 2002 08 07 40376.559998
 2002 08 08 47381·089996
 2002 08 09 36384.640015
 2002 08 12 19383.559998
 2002 08 13 89377·750000
 2002 08 14 44374.029999
 2002 08 15 35388·649994
 2002 08 16 47388.739990
 2002 08 19 1395·390015
 2002 08 20 75396·950012
 2002 08 21 61397.839996
 2002 08 22 42404.859985
 2002 08 23 87400.130005
 2002 08 26 84397·709991
 2002 08 27 91397.450012
 2002 08 28 9389·380005
 2002 08 29 85387·230011
 2002 08 30 42390.869995
 2002 09 03 24379.089996
 2002 09 04 80379.130005
 2002 09 05 59380·910004
 2002 09 06 41381.059998
 2002 09 09 87385·589996
 2002 09 10 13389·529999
 2002 09 11 97393.200012
 2002 09 12 2386.190002
 2002 09 13 28383.600006
 2002 09 16 88385·910004
 2002 09 17 11379.149994
 2002 09 18 68373·269989
 2002 09 19 24365.369995
 2002 09 20 12365·540009
 2002 09 23 39356·730011
 2002 09 24 9355.089996
 2002 09 25 75356·579987
 2002 09 26 17365.140015
 2002 09 27 44361.410004
 2002 09 30 18354·299988
 2002 10 01 6357·149994
 2002 10 02 60360·179993
 2002 10 03 14356·489990
 2002 10 04 14346·429993
 2002 10 07 68337·570007
 2002 10 08 22333·769989
 2002 10 09 62326·880005
 2002 10 10 43324.899994
 2002 10 11 36336.179993
 2002 10 14 9342.829987
 2002 10 15 26346.529999
 2002 10 16 73350·429993
 2002 10 17 11350.850006
 2002 10 18 55359·390015
 2002 10 21 68360·589996
 2002 10 22 97362·489990
 2002 10 23 18359.790009
 2002 10 24 14365·609985
 2002 10 25 77364·940002
 2002 10 28 37368·519989
 2002 10 29 7362.640015
 2002 10 30 69368.140015
 2002 10 31 66373.049988
 2002 11 01 34371.760010
 2002 11 04 54383.450012
 2002 11 05 26382.929993
 2002 11 06 71385·609985
 2002 11 07 59382.820007
 2002 11 08 59377·970001
 2002 11 11 17369.140015
 2002 11 12 57369.140015
 2002 11 13 6371.290009
 2002 11 14 48376.109985
 2002 11 15 99383.410004
 2002 11 18 11381·820007
 2002 11 19 94379·160004
 2002 11 20 70379·369995
 2002 11 21 54388.589996
 2002 11 22 46394.700012
 2002 11 25 66399.239990
 2002 11 26 2397·149994
 2002 11 27 87398.320007
 2002 11 29 0406·200012
 2002 12 02 93406.010010
 2002 12 03 44400.829987
 2002 12 04 31394.220001
 2002 12 05 35394.029999
 2002 12 06 68390.859985
 2002 12 09 20385.929993
 2002 12 10 42386·290009
 2002 12 11 41391·410004
 2002 12 12 10393.369995
 2002 12 13 83387.769989
 2002 12 16 2387.980011
 2002 12 17 28390.160004
 2002 12 18 64383.619995
 2002 12 19 5381·290009
 2002 12 20 17383.390015
 2002 12 23 37385.410004
 2002 12 24 99387·950012
 2002 12 26 90388.119995
 2002 12 27 20383.589996
 2002 12 30 28379·670013
 2002 12 31 9380·640015
 2003 01 02  61383·089996
 2003 01 03  66389.750000
 2003 01 06  91390.309998
 2003 01 07  12391·190002
 2003 01 08  69389.070007
 2003 01 09  38389·070007
 2003 01 10  38393·059998
 2003 01 13  54393.480011
 2003 01 14  89395·109985
 2003 01 15  42393·890015
 2003 01 16  7394·239990
 2003 01 17  3387·279999
 2003 01 21  22383·079987
 2003 01 22  9380.200012
 2003 01 23  61380·220001
 2003 01 24  53375.059998
 2003 01 27  93368·250000
 2003 01 28  97366·589996
 2003 01 29  87367.160004
 2003 01 30  24367·589996
 2003 01 31  53366.600006
 2003 02 03  87369.859985
 2003 02 04  99364.989990
 2003 02 05  59365·950012
 2003 02 06  77363.859985
 2003 02 07  85358.779999
 2003 02 10  35356·910004
 2003 02 11  29357·950012
 2003 02 12  66355.380005
 2003 02 13  24351·779999
 2003 02 14  58354.730011
 2003 02 18  26358·500000
 2003 02 19  44358·920013
 2003 02 20  60359·070007
 2003 02 21  54358·200012
 2003 02 24  70357.899994
 2003 02 25  62354·089996
 2003 02 26  74357·070007
 2003 02 27  38357·970001
 2003 02 28  6360.390015
 2003 03 03  96358.279999
 2003 03 04  73356.040009
 2003 03 05  47354·640015
 2003 03 06  2353.290009
 2003 03 07  46350.980011
 2003 03 10  89347·929993
 2003 03 11  44346.440002
 2003 03 12  52343·059998
 2003 03 13  37345·940002
 2003 03 14  79353·730011
 2003 03 17  17352·380005
 2003 03 18  77363.299988
 2003 03 19  20365.100006
 2003 03 20  24362.640015
 2003 03 21  79370.489990
 2003 03 24  19366.510010
 2003 03 25  70367·010010
 2003 03 26  30367.649994
 2003 03 27  67365.089996
 2003 03 28  47368.260010
 2003 03 31  88361·910004
 2003 04 01  30363.730011
 2003 04 02  45368·690002
 2003 04 03  57374·929993
 2003 04 04  98373·279999
 2003 04 07  80373·279999
 2003 04 08  1373·670013
 2003 04 09  68371·339996
 2003 04 10  52371·399994
 2003 04 11  62371·000000
 2003 04 14  46371.299988
 2003 04 15  22375·679993
 2003 04 16  24377·359985
 2003 04 17  81377.730011
 2003 04 21  20382·890015
 2003 04 22  90383·420013
 2003 04 23  16391·160004
 2003 04 24  71392.079987
 2003 04 25  86388.250000
 2003 04 28  66388.500000
 2003 04 29  52395·200012
 2003 04 30  88394.459991
 2003 05 01  30394·190002
 2003 05 02  69398.829987
 2003 05 05  82407.670013
 2003 05 06  12409·809998
 2003 05 07  66409.950012
 2003 05 08  42406·920013
 2003 05 09  83407.679993
 2003 05 12  52412.700012
 2003 05 13  32415·260010
 2003 05 14  56418.230011
 2003 05 15  55419·250000
 2003 05 16  38414.670013
 2003 05 19  91408·320007
 2003 05 20  4406.190002
 2003 05 21  23407.049988
 2003 05 22  27410·459991
 2003 05 23  30413.660004
 2003 05 27  5417.820007
 2003 05 28  37427·709991
 2003 05 29  1430·010010
 2003 05 30  63432.640015
 2003 06 02  3441.000000
 2003 06 03  73440·630005
 2003 06 04  67443·869995
 2003 06 05  27447.869995
 2003 06 06  69453.730011
 2003 06 09  31444·559998
 2003 06 10  55444.790009
 2003 06 11  86447·760010
 2003 06 12  95454.769989
 2003 06 13  37449.559998
 2003 06 16  24449.709991
 2003 06 17  26455·140015
 2003 06 18  0454·570007
 2003 06 19  40450.059998
 2003 06 20  53449.230011
 2003 06 23  62439.170013
 2003 06 24  30437·200012
 2003 06 25  17440.890015
 2003 06 26  51443·209991
 2003 06 27  30447.970001
 2003 06 30  54446.200012
 2003 07 01  68441.220001
 2003 07 02  48449·170013
 2003 07 03  95455.970001
 2003 07 07  64456.350006
 2003 07 08  18465·130005
 2003 07 09  2470.500000
 2003 07 10  43467·609985
 2003 07 11  81469.029999
 2003 07 14  18473.769989
 2003 07 15  93474.470001
 2003 07 16  88471·929993
 2003 07 17  49459·929993
 2003 07 18  42459.700012
 2003 07 21  29456·540009
 2003 07 22  67457.170013
 2003 07 23  36460.519989
 2003 07 24  92465·250000
 2003 07 25  41463·299988
 2003 07 28  44468.880005
 2003 07 29  37469·700012
 2003 07 30  93470.929993
 2003 07 31  86472·799988
 2003 08 01  5467.190002
 2003 08 04  72460·559998
 2003 08 05  94457.079987
 2003 08 06  46452·790009
 2003 08 07  66449.970001
 2003 08 08  83452.369995
 2003 08 11  72453·940002
 2003 08 12  27459.269989
 2003 08 13  62466·010010
 2003 08 14  41466.549988
 2003 08 15  27471.220001
 2003 08 18  60471·920013
 2003 08 19  57480·920013
 2003 08 20  39485.309998
 2003 08 21  84489.459991
 2003 08 22  3485.459991
 2003 08 25  39480·989990
 2003 08 26  97477·510010
 2003 08 27  94485.910004
 2003 08 28  37487·899994
 2003 08 29  21494·940002
 2003 09 02  59496·730011
 2003 09 03  32507.500000
 2003 09 04  68508.989990
 2003 09 05  40507.920013
 2003 09 08  93508·869995
 2003 09 09  99512·510010
 2003 09 10  29501.730011
 2003 09 11  60501·760010
 2003 09 12  95501.549988
 2003 09 15  19507·470001
 2003 09 16  76507.640015
 2003 09 17  68513.289978
 2003 09 18  82513.210022
 2003 09 19  44517·520020
 2003 09 22  91511.170013
 2003 09 23  78513.650024
 2003 09 24  0507.859985
 2003 09 25  48495·049988
 2003 09 26  79485·269989
 2003 09 29  26482·130005
 2003 09 30  18483.559998
 2003 10 01  32487·679993
 2003 10 02  74499·809998
 2003 10 03  77503.200012
 2003 10 06  29510·959991
 2003 10 07  21513·599976
 2003 10 08  31514·559998
 2003 10 09  18515·679993
 2003 10 10  52515·640015
 2003 10 13  67519·059998
 2003 10 14  33525.780029
 2003 10 15  62526.479980
 2003 10 16  33526.059998
 2003 10 17  43520·340027
 2003 10 20  85519·340027
 2003 10 21  46521.440002
 2003 10 22  40513.150024
 2003 10 23  51506.809998
 2003 10 24  19503.880005
 2003 10 27  34506.429993
 2003 10 28  66515·349976
 2003 10 29  16524·000000
 2003 10 30  93530·030029
 2003 10 31  14528.109985
 2003 11 03  32528.219971
 2003 11 04  89535.719971
 2003 11 05  87531.909973
 2003 11 06  98537.080017
 2003 11 07  82542·510010
 2003 11 10  44533·179993
 2003 11 11  9526.760010
 2003 11 12  24528.570007
 2003 11 13  84537.809998
 2003 11 14  82532.830017
 2003 11 17  90521.510010
 2003 11 18  56521·580017
 2003 11 19  33519·840027
 2003 11 20  29520.760010
 2003 11 21  86523.080017
 2003 11 24  80525.929993
 2003 11 25  47539.169983
 2003 11 26  35539.700012
 2003 11 28  80545.219971
 2003 12 01  11546.510010
 2003 12 02  72553·280029
 2003 12 03  75545.049988
 2003 12 04  78537·229980
 2003 12 05  86537·820007
 2003 12 08  75536.520020
 2003 12 09  49534.260010
 2003 12 10  11526·419983
 2003 12 11  67528·489990
 2003 12 12  52540·969971
 2003 12 15  84535·250000
 2003 12 16  37529·440002
 2003 12 17  43533.099976
 2003 12 18  22538·070007
 2003 12 19  30541.969971
 2003 12 22  36544·859985
 2003 12 23  26548.369995
 2003 12 24  28552·229980
 2003 12 26  61552·340027
 2003 12 29  16554.900024
 2003 12 30  55562.130005
 2003 12 31  39556.909973
 2004 01 02 78556.909973
 2004 01 05 8560·849976
 2004 01 06 93568·070007
 2004 01 07 51567.840027
 2004 01 08 7574.619995
 2004 01 09 69573·739990
 2004 01 12 26575·200012
 2004 01 13 81575.039978
 2004 01 14 98581·159973
 2004 01 15 80579.299988
 2004 01 16 69586.349976
 2004 01 20 75590.159973
 2004 01 21 27591.510010
 2004 01 22 48591.530029
 2004 01 23 58589.919983
 2004 01 26 1592·460022
 2004 01 27 93594.929993
 2004 01 28 5582.840027
 2004 01 29 58573.340027
 2004 01 30 53577.229980
 2004 02 02 23576.030029
 2004 02 03 7578.289978
 2004 02 04 55564·030029
 2004 02 05 51564·030029
 2004 02 06 66569·539978
 2004 02 09 37583·580017
 2004 02 10 63584.690002
 2004 02 11 38590·140015
 2004 02 12 98592·130005
 2004 02 13 99584·859985
 2004 02 17 20585·140015
 2004 02 18 84590.400024
 2004 02 19 20582.409973
 2004 02 20 28575.469971
 2004 02 23 88570·179993
 2004 02 24 84566·210022
 2004 02 25 56571.559998
 2004 02 26 78576.580017
 2004 02 27 55582·210022
 2004 03 01 55585.559998
 2004 03 02 58590·960022
 2004 03 03 31585.580017
 2004 03 04 34589·520020
 2004 03 05 43594.359985
 2004 03 08 0592·369995
 2004 03 09 95584.309998
 2004 03 10 64574·580017
 2004 03 11 16568·700012
 2004 03 12 83568·739990
 2004 03 15 1566.890015
 2004 03 16 7562.669983
 2004 03 17 68566·640015
 2004 03 18 32569·229980
 2004 03 19 5570.190002
 2004 03 22 50557·940002
 2004 03 23 19558.510010
 2004 03 24 98556·130005
 2004 03 25 89557.630005
 2004 03 26 8570·719971
 2004 03 29 13572·919983
 2004 03 30 57582.140015
 2004 03 31 60585·159973
 2004 04 01 17590.309998
 2004 04 02 19595.320007
 2004 04 05 7601.710022
 2004 04 06 49599.280029
 2004 04 07 41595·229980
 2004 04 08 31597.880005
 2004 04 12 76597.880005
 2004 04 13 14584·340027
 2004 04 14 67578·880005
 2004 04 15 68575.809998
 2004 04 16 13576·780029
 2004 04 19 35579.169983
 2004 04 20 8575·789978
 2004 04 21 75573.590027
 2004 04 22 93582·280029
 2004 04 23 19586·049988
 2004 04 26 3588·669983
 2004 04 27 20587·239990
 2004 04 28 18575·820007
 2004 04 29 99564·440002
 2004 04 30 14558.570007
 2004 05 03 98559·799988
 2004 05 04 12565·179993
 2004 05 05 29568.919983
 2004 05 06 29556·969971
 2004 05 07 27548·559998
 2004 05 10 26533·510010
 2004 05 11 94537·859985
 2004 05 12 61534·409973
 2004 05 13 52545.000000
 2004 05 14 36540·770020
 2004 05 17 98530.679993
 2004 05 18 48535·340027
 2004 05 19 43540.010010
 2004 05 20 40538.020020
 2004 05 21 73540.750000
 2004 05 24 52547.940002
 2004 05 25 93550.159973
 2004 05 26 66562.469971
 2004 05 27 77564·349976
 2004 05 28 62566.159973
 2004 06 01 21566·640015
 2004 06 02 64570·760010
 2004 06 03 90562·440002
 2004 06 04 91562·440002
 2004 06 07 71567.750000
 2004 06 08 8575.700012
 2004 06 09 20568·500000
 2004 06 10 75567.780029
 2004 06 14 14557.659973
 2004 06 15 99557·669983
 2004 06 16 98566·640015
 2004 06 17 80565.210022
 2004 06 18 41566.960022
 2004 06 21 63568·150024
 2004 06 22 81563.880005
 2004 06 23 91571.229980
 2004 06 24 74578.919983
 2004 06 25 50578.929993
 2004 06 28 50583·380005
 2004 06 29 22583·719971
 2004 06 30 56587.729980
 2004 07 01 35582.429993
 2004 07 02 12579·349976
 2004 07 06 12571.469971
 2004 07 07 56571.489990
 2004 07 08 19560·549988
 2004 07 09 99560.710022
 2004 07 12 22558·289978
 2004 07 13 69562.239990
 2004 07 14 27557·659973
 2004 07 15 67559.739990
 2004 07 16 41554.799988
 2004 07 19 13551.140015
 2004 07 20 10554.729980
 2004 07 21 98548.570007
 2004 07 22 81539·049988
 2004 07 23 32539·219971
 2004 07 26 43531·419983
 2004 07 27 98533·489990
 2004 07 28 81534·570007
 2004 07 29 97541.200012
 2004 07 30 26547·710022
 2004 08 02 0544·400024
 2004 08 03 3543·469971
 2004 08 04 0536·520020
 2004 08 05 84532·090027
 2004 08 06 59519.280029
 2004 08 09 36518·150024
 2004 08 10 61518·380005
 2004 08 11 69517.900024
 2004 08 12 58517·080017
 2004 08 13 92515.900024
 2004 08 16 25517·390015
 2004 08 17 56528·059998
 2004 08 18 4526.979980
 2004 08 19 9536·140015
 2004 08 20 59537·440002
 2004 08 23 44543.440002
 2004 08 24 26542·559998
 2004 08 25 49542.130005
 2004 08 26 60546·000000
 2004 08 27 59547·250000
 2004 08 30 84544.460022
 2004 08 31 2541.960022
 2004 09 01 44547·700012
 2004 09 02 52551·880005
 2004 09 03 57554.140015
 2004 09 07 80556·239990
 2004 09 08 58557·640015
 2004 09 09 99557·789978
 2004 09 10 53562.190002
 2004 09 13 20569.909973
 2004 09 14 69567.820007
 2004 09 15 98566.530029
 2004 09 16 3568.450012
 2004 09 17 85569·760010
 2004 09 20 73569.859985
 2004 09 21 77570·739990
 2004 09 22 65565·530029
 2004 09 23 64564·909973
 2004 09 24 87565.809998
 2004 09 27 84558.359985
 2004 09 28 19558·359985
 2004 09 29 69565.260010
 2004 09 30 57569·369995
 2004 10 01 97572·940002
 2004 10 04 72585·030029
 2004 10 05 39586.640015
 2004 10 06 52586·549988
 2004 10 07 14582·369995
 2004 10 08 56575·590027
 2004 10 11 35574.609985
 2004 10 12 65570.489990
 2004 10 13 62568.510010
 2004 10 14 28564.789978
 2004 10 15 47564.039978
 2004 10 18 15565.969971
 2004 10 19 90566·489990
 2004 10 20 68562.830017
 2004 10 21 86568·380005
 2004 10 22 48567·570007
 2004 10 25 75565.729980
 2004 10 26 85567.359985
 2004 10 27 91577.530029
 2004 10 28 31581.719971
 2004 10 29 16581·409973
 2004 11 01 9581·109985
 2004 11 02 25583.530029
 2004 11 03 60585·440002
 2004 11 04 40591·789978
 2004 11 05 97600.940002
 2004 11 08 76601·210022
 2004 11 09 53601·270020
 2004 11 10 95605·460022
 2004 11 11 31609·299988
 2004 11 12 55614·150024
 2004 11 15 54618.969971
 2004 11 16 58617.820007
 2004 11 17 17617·890015
 2004 11 18 2618.840027
 2004 11 19 33613.190002
 2004 11 22 30612·020020
 2004 11 23 88616·549988
 2004 11 24 80624·409973
 2004 11 26 84629.500000
 2004 11 29 35626·840027
 2004 11 30 98632.530029
 2004 12 01 75633.770020
 2004 12 02 26639·719971
 2004 12 03 24640.869995
 2004 12 06 32636.559998
 2004 12 07 1625·460022
 2004 12 08 2624·989990
 2004 12 09 72621.760010
 2004 12 10 94626·559998
 2004 12 13 97631.659973
 2004 12 14 83637.669983
 2004 12 15 80642.729980
 2004 12 16 16640·530029
 2004 12 17 24638.669983
 2004 12 20 62636·950012
 2004 12 21 73638.049988
 2004 12 22 56645.679993
 2004 12 23 70648.460022
 2004 12 27 58642.840027
 2004 12 28 2644·340027
 2004 12 29 95651.950012
 2004 12 30 49652.989990
 2004 12 31 16651·080017
 2005 01 03  41639.429993
 2005 01 04  40627.890015
 2005 01 05  99617·479980
 2005 01 06  5617.010010
 2005 01 07  92612·409973
 2005 01 10  21613.210022
 2005 01 11  82609·909973
 2005 01 12  18604·640015
 2005 01 13  79609.090027
 2005 01 14  96610·130005
 2005 01 18  86615·289978
 2005 01 19  76616.729980
 2005 01 20  53611.820007
 2005 01 21  47609.609985
 2005 01 24  24604·169983
 2005 01 25  21604.530029
 2005 01 26  90606·500000
 2005 01 27  80614·330017
 2005 01 28  35609·960022
 2005 01 31  24613.000000
 2005 02 01  90623.429993
 2005 02 02  26627.630005
 2005 02 03  80625·599976
 2005 02 04  78628·729980
 2005 02 07  77634·390015
 2005 02 08  43635·890015
 2005 02 09  48625.429993
 2005 02 10  3622·260010
 2005 02 11  4621.940002
 2005 02 14  11631·729980
 2005 02 15  52632.299988
 2005 02 16  42632.599976
 2005 02 17  44631.130005
 2005 02 18  39627·989990
 2005 02 22  29617·929993
 2005 02 23  65617·919983
 2005 02 24  99616·909973
 2005 02 25  56627.049988
 2005 02 28  43629.210022
 2005 03 01  67633.809998
 2005 03 02  93634.989990
 2005 03 03  21633·940002
 2005 03 04  81638.289978
 2005 03 07  65643.590027
 2005 03 08  78637.619995
 2005 03 09  14631·070007
 2005 03 10  56624.809998
 2005 03 11  4624·580017
 2005 03 14  29626.400024
 2005 03 15  42626·650024
 2005 03 16  6621.780029
 2005 03 17  54621·650024
 2005 03 18  45619.520020
 2005 03 21  37617·760010
 2005 03 22  95618·229980
 2005 03 23  9612.059998
 2005 03 24  52612.059998
 2005 03 28  56614·419983
 2005 03 29  9603.750000
 2005 03 30  87604·630005
 2005 03 31  2611·960022
 2005 04 01  80608·820007
 2005 04 04  62606·820007
 2005 04 05  33613.109985
 2005 04 06  68614.500000
 2005 04 07  15613·630005
 2005 04 08  92610·650024
 2005 04 11  16606.289978
 2005 04 12  52600·729980
 2005 04 13  94601.700012
 2005 04 14  61591.940002
 2005 04 15  29579·650024
 2005 04 18  79577·659973
 2005 04 19  73585.330017
 2005 04 20  58584·929993
 2005 04 21  94584·960022
 2005 04 22  99584·640015
 2005 04 25  33589.530029
 2005 04 26  95587.460022
 2005 04 27  52580.659973
 2005 04 28  88575.020020
 2005 04 29  82570.030029
 2005 05 02  11579.190002
 2005 05 03  74582·200012
 2005 05 04  46584.479980
 2005 05 05  51591.140015
 2005 05 06  68594.590027
 2005 05 09  54594·210022
 2005 05 10  98593·859985
 2005 05 11  96588.429993
 2005 05 12  53585·630005
 2005 05 13  10578.140015
 2005 05 16  95582·020020
 2005 05 17  0587.760010
 2005 05 18  81595.270020
 2005 05 19  88606·950012
 2005 05 20  13605.479980
 2005 05 23  68609·380005
 2005 05 24  88610·140015
 2005 05 25  55605·330017
 2005 05 26  51606.400024
 2005 05 27  33612·700012
 2005 05 31  38615.679993
 2005 06 01  7616.700012
 2005 06 02  35621·840027
 2005 06 03  51619·150024
 2005 06 06  19618.690002
 2005 06 07  62622·940002
 2005 06 08  15619·719971
 2005 06 09  4617.229980
 2005 06 10  43624.409973
 2005 06 13  64624.679993
 2005 06 14  68628.270020
 2005 06 15  99629·940002
 2005 06 16  49636.830017
 2005 06 17  84642·059998
 2005 06 20  92640.250000
 2005 06 21  66640·190002
 2005 06 22  99639.929993
 2005 06 23  13634.059998
 2005 06 24  14625.840027
 2005 06 27  63625.840027
 2005 06 28  81628.309998
 2005 06 29  73640.280029
 2005 06 30  84639·099976
 2005 07 01  72638.929993
 2005 07 05  8641·809998
 2005 07 06  7647·799988
 2005 07 07  78639·119995
 2005 07 08  98649·299988
 2005 07 11  18662.140015
 2005 07 12  84667·349976
 2005 07 13  95665·989990
 2005 07 14  74662·109985
 2005 07 15  74658.400024
 2005 07 18  99658.030029
 2005 07 19  62658·559998
 2005 07 20  57666.090027
 2005 07 21  63666.669983
 2005 07 22  70667.099976
 2005 07 25  27670·409973
 2005 07 26  27670·030029
 2005 07 27  99668·820007
 2005 07 28  41674·099976
 2005 07 29  68678·599976
 2005 08 01  92679.750000
 2005 08 02  20682.799988
 2005 08 03  82682.630005
 2005 08 04  85671·619995
 2005 08 05  83660.809998
 2005 08 08  88659.090027
 2005 08 09  87658·549988
 2005 08 10  1656.289978
 2005 08 11  57659·239990
 2005 08 12  91655.260010
 2005 08 15  76656·289978
 2005 08 16  69654.489990
 2005 08 17  96652·409973
 2005 08 18  43648.820007
 2005 08 19  91650.710022
 2005 08 22  64652·280029
 2005 08 23  5652.210022
 2005 08 24  80652·729980
 2005 08 25  3654.989990
 2005 08 26  85648·010010
 2005 08 29  18645·380005
 2005 08 30  67650·380005
 2005 08 31  5652.729980
 2005 09 01  59665·190002
 2005 09 02  89662.280029
 2005 09 06  90663·330017
 2005 09 07  17672.049988
 2005 09 08  35670·739990
 2005 09 09  2673·469971
 2005 09 12  63676·099976
 2005 09 13  82672.380005
 2005 09 14  90665.859985
 2005 09 15  63663·869995
 2005 09 16  24665·419983
 2005 09 19  71666.049988
 2005 09 20  23658.950012
 2005 09 21  3649.940002
 2005 09 22  36644.739990
 2005 09 23  76647.070007
 2005 09 26  59655·460022
 2005 09 27  78654·700012
 2005 09 28  85652.239990
 2005 09 29  18653·239990
 2005 09 30  50663.020020
 2005 10 03  72667.750000
 2005 10 04  86663·830017
 2005 10 05  39644.979980
 2005 10 06  71633·380005
 2005 10 07  89639·450012
 2005 10 10  76637·320007
 2005 10 11  11630·080017
 2005 10 12  21618·679993
 2005 10 13  63614.760010
 2005 10 14  19621.159973
 2005 10 17  26626.739990
 2005 10 18  27625·190002
 2005 10 19  49618·059998
 2005 10 20  1623.140015
 2005 10 21  3627·239990
 2005 10 24  39632.729980
 2005 10 25  29636.820007
 2005 10 26  36637.369995
 2005 10 27  88623·539978
 2005 10 28  32624.030029
 2005 10 31  10635.330017
 2005 11 01  62640·179993
 2005 11 02  48642·880005
 2005 11 03  6656.559998
 2005 11 04  24653·289978
 2005 11 07  41656·309998
 2005 11 08  79654.669983
 2005 11 09  88654·979980
 2005 11 10  26651·500000
 2005 11 11  62663·429993
 2005 11 14  99661.549988
 2005 11 15  27655·280029
 2005 11 16  0649·919983
 2005 11 17  38654.640015
 2005 11 18  52667.140015
 2005 11 21  98669·059998
 2005 11 22  50676.640015
 2005 11 23  5681·479980
 2005 11 25  8681.570007
 2005 11 28  3671·500000
 2005 11 29  10671.500000
 2005 11 30  28673·690002
 2005 12 01  61677.289978
 2005 12 02  66684.950012
 2005 12 05  35682·890015
 2005 12 06  94686·570007
 2005 12 07  29681·090027
 2005 12 08  38680·549988
 2005 12 09  8682·919983
 2005 12 12  17686.409973
 2005 12 13  58686·580017
 2005 12 14  95687.650024
 2005 12 15  35681·190002
 2005 12 16  32682·130005
 2005 12 19  15671·650024
 2005 12 20  36669·039978
 2005 12 21  47672·780029
 2005 12 22  5679.549988
 2005 12 23  96684.080017
 2005 12 27  87676.570007
 2005 12 28  1675·140015
 2005 12 29  22677.820007
 2005 12 30  20670·849976
 2006 01 03 99666.580017
 2006 01 04 79683.419983
 2006 01 05 97687·659973
 2006 01 06 29691·770020
 2006 01 09 46699·390015
 2006 01 10 88702·210022
 2006 01 11 68705·570007
 2006 01 12 95706.039978
 2006 01 13 30705·599976
 2006 01 17 59700·659973
 2006 01 18 96698·580017
 2006 01 19 10703·780029
 2006 01 20 76703·570007
 2006 01 23 49704·530029
 2006 01 24 71707·820007
 2006 01 25 95713·130005
 2006 01 26 33716.450012
 2006 01 27 39728.150024
 2006 01 30 5729·969971
 2006 01 31 92726·710022
 2006 02 01 78729·890015
 2006 02 02 36721.950012
 2006 02 03 36720·309998
 2006 02 06 72720.429993
 2006 02 07 11716·820007
 2006 02 08 72713·880005
 2006 02 09 27717·609985
 2006 02 10 28708·830017
 2006 02 13 57708.510010
 2006 02 14 3708.119995
 2006 02 15 66716.659973
 2006 02 16 80725.099976
 2006 02 17 66727.969971
 2006 02 21 11723.710022
 2006 02 22 65725.119995
 2006 02 23 71728·729980
 2006 02 24 15729.460022
 2006 02 27 3736·599976
 2006 02 28 63729.150024
 2006 03 01 71730·640015
 2006 03 02 3735.950012
 2006 03 03 10736.520020
 2006 03 06 23728·890015
 2006 03 07 74719·169983
 2006 03 08 56713.619995
 2006 03 09 89717·630005
 2006 03 10 31714.859985
 2006 03 13 0726·340027
 2006 03 14 24724.969971
 2006 03 15 22734·950012
 2006 03 16 2742·940002
 2006 03 17 91741.739990
 2006 03 20 82741·739990
 2006 03 21 14735·469971
 2006 03 22 73733.690002
 2006 03 23 18742·010010
 2006 03 24 32747.299988
 2006 03 27 99750.330017
 2006 03 28 8749.309998
 2006 03 29 74751.270020
 2006 03 30 97759.260010
 2006 03 31 32759·039978
 2006 04 03 93758·659973
 2006 04 04 79756.760010
 2006 04 05 30758·510010
 2006 04 06 95761.150024
 2006 04 07 41754·580017
 2006 04 10 77750·890015
 2006 04 11 5740·239990
 2006 04 12 95741.549988
 2006 04 13 92743.460022
 2006 04 17 37744.729980
 2006 04 18 22749·450012
 2006 04 19 63768·489990
 2006 04 20 7768.099976
 2006 04 21 53768·299988
 2006 04 24 7763·049988
 2006 04 25 56760·320007
 2006 04 26 75763·559998
 2006 04 27 44755.260010
 2006 04 28 10758.130005
 2006 05 01 56760·320007
 2006 05 02 8759.909973
 2006 05 03 55762·229980
 2006 05 04 7767·729980
 2006 05 05 70774.719971
 2006 05 08 44778·640015
 2006 05 09 54779.460022
 2006 05 10 98772.750000
 2006 05 11 28757.460022
 2006 05 12 46742.049988
 2006 05 15 35729·950012
 2006 05 16 9734·520020
 2006 05 17 88723·770020
 2006 05 18 2718.309998
 2006 05 19 19710.809998
 2006 05 22 89705·729980
 2006 05 23 31710.630005
 2006 05 24 26696.059998
 2006 05 25 48711.260010
 2006 05 26 15725.080017
 2006 05 30 64710.919983
 2006 05 31 54711.030029
 2006 06 01 92721.010010
 2006 06 02 86731.770020
 2006 06 05 18713.510010
 2006 06 06 50702·890015
 2006 06 07 46706.679993
 2006 06 08 28684.909973
 2006 06 09 51699·630005
 2006 06 12 1683·190002
 2006 06 13 28671·190002
 2006 06 14 92669.880005
 2006 06 15 43677·080017
 2006 06 16 21690·030029
 2006 06 19 82678.820007
 2006 06 20 53677·340027
 2006 06 21 2677·489990
 2006 06 22 47683.489990
 2006 06 23 78682.679993
 2006 06 26 10690·130005
 2006 06 27 59685.549988
 2006 06 28 43679.900024
 2006 06 29 10687.989990
 2006 06 30 91710.299988
 2006 07 03 70724.500000
 2006 07 05 96715·210022
 2006 07 06 97716.859985
 2006 07 07 44708·369995
 2006 07 10 18706·750000
 2006 07 11 18701.049988
 2006 07 12 83700·929993
 2006 07 13 46686·289978
 2006 07 14 9674·820007
 2006 07 17 49675.280029
 2006 07 18 37670·849976
 2006 07 19 96681·299988
 2006 07 20 75683·140015
 2006 07 21 50668.580017
 2006 07 24 53671·940002
 2006 07 25 21688.559998
 2006 07 26 72686.119995
 2006 07 27 11684.289978
 2006 07 28 51685·640015
 2006 07 31 70695.130005
 2006 08 01 82686·599976
 2006 08 02 43689.869995
 2006 08 03 75690.200012
 2006 08 04 19694·190002
 2006 08 07 11691·950012
 2006 08 08 84686·419983
 2006 08 09 93680·270020
 2006 08 10 68674.750000
 2006 08 11 92676·400024
 2006 08 14 98679.010010
 2006 08 15 0681·719971
 2006 08 16 43697·809998
 2006 08 17 80705.380005
 2006 08 18 72704.400024
 2006 08 21 15702.590027
 2006 08 22 95703·450012
 2006 08 23 58696.630005
 2006 08 24 19693·190002
 2006 08 25 82696·409973
 2006 08 28 97699.140015
 2006 08 29 32702.799988
 2006 08 30 77713·770020
 2006 08 31 71720.229980
 2006 09 01 52718·710022
 2006 09 05 34721·030029
 2006 09 06 10712.030029
 2006 09 07 75704·510010
 2006 09 08 84705·400024
 2006 09 11 20700·440002
 2006 09 12 4707·559998
 2006 09 13 14723·919983
 2006 09 14 43723.659973
 2006 09 15 72725.479980
 2006 09 18 72725·880005
 2006 09 19 31715.270020
 2006 09 20 6725.419983
 2006 09 21 97724·460022
 2006 09 22 54714·080017
 2006 09 25 97714.700012
 2006 09 26 72725.590027
 2006 09 27 27727·770020
 2006 09 28 11727·890015
 2006 09 29 4725·299988
 2006 10 02 67716·630005
 2006 10 03 17712·169983
 2006 10 04 31716.869995
 2006 10 05 73733·179993
 2006 10 06 41735·260010
 2006 10 09 50736·159973
 2006 10 10 28741.969971
 2006 10 11 46736.500000
 2006 10 12 70741·700012
 2006 10 13 32756.119995
 2006 10 16 39762.539978
 2006 10 17 95758.809998
 2006 10 18 53761.460022
 2006 10 19 95760·770020
 2006 10 20 27760.239990
 2006 10 23 12756.270020
 2006 10 24 18758·859985
 2006 10 25 95760.280029
 2006 10 26 80764.229980
 2006 10 27 16764·830017
 2006 10 30 12760.700012
 2006 10 31 15762.479980
 2006 11 01 10751.609985
 2006 11 02 53746·289978
 2006 11 03 14747.080017
 2006 11 06 60752.719971
 2006 11 07 57762.599976
 2006 11 08 90760.679993
 2006 11 09 21758.369995
 2006 11 10 63761·330017
 2006 11 13 82767.340027
 2006 11 14 23769·270020
 2006 11 15 61784.760010
 2006 11 16 80788.809998
 2006 11 17 74783.469971
 2006 11 20 70786.400024
 2006 11 21 83788·039978
 2006 11 22 93790·580017
 2006 11 24 45787.179993
 2006 11 27 75771.780029
 2006 11 28 63767.809998
 2006 11 29 8776·859985
 2006 11 30 34779.989990
 2006 12 01 8773.059998
 2006 12 04 1781.909973
 2006 12 05 58795·159973
 2006 12 06 2792.510010
 2006 12 07 62791·179993
 2006 12 08 22786·549988
 2006 12 11 97790·119995
 2006 12 12 39784.640015
 2006 12 13 58785.940002
 2006 12 14 77789.309998
 2006 12 15 9792.260010
 2006 12 18 57780·640015
 2006 12 19 38775.330017
 2006 12 20 42782·710022
 2006 12 21 1780.630005
 2006 12 22 93778·119995
 2006 12 26 73779·799988
 2006 12 27 16788.159973
 2006 12 28 2793.409973
 2006 12 29 12786·840027
 2007 01 03  56779.309998
 2007 01 04  26779.700012
 2007 01 05  71774.549988
 2007 01 08  0769.270020
 2007 01 09  6768·690002
 2007 01 10  21773.140015
 2007 01 11  89779·500000
 2007 01 12  70787·869995
 2007 01 16  68789.630005
 2007 01 17  76788·539978
 2007 01 18  62776·869995
 2007 01 19  61775.169983
 2007 01 22  10775·830017
 2007 01 23  93776·820007
 2007 01 24  22786.590027
 2007 01 25  36782·090027
 2007 01 26  28778.340027
 2007 01 29  97787.200012
 2007 01 30  26791.840027
 2007 01 31  81793·229980
 2007 02 01  39801.919983
 2007 02 02  38806·770020
 2007 02 05  56805·359985
 2007 02 06  11804.299988
 2007 02 07  88809.409973
 2007 02 08  91812.390015
 2007 02 09  18803·609985
 2007 02 12  63802·409973
 2007 02 13  45806.979980
 2007 02 14  57811.729980
 2007 02 15  43812.010010
 2007 02 16  99810·179993
 2007 02 20  3812·190002
 2007 02 21  61821.820007
 2007 02 22  89822.719971
 2007 02 23  9823.109985
 2007 02 26  82818·239990
 2007 02 27  54790.489990
 2007 02 28  36784·419983
 2007 03 01  4773·880005
 2007 03 02  25775.169983
 2007 03 05  11760.059998
 2007 03 06  92764.320007
 2007 03 07  23773.710022
 2007 03 08  2778·890015
 2007 03 09  32780.070007
 2007 03 12  89783·440002
 2007 03 13  28767·989990
 2007 03 14  7761.059998
 2007 03 15  43775.690002
 2007 03 16  82776·489990
 2007 03 19  7780.919983
 2007 03 20  60785.580017
 2007 03 21  94792.739990
 2007 03 22  54804·590027
 2007 03 23  74807·369995
 2007 03 26  3802.130005
 2007 03 27  61800·619995
 2007 03 28  12792.969971
 2007 03 29  66791.419983
 2007 03 30  7794·419983
 2007 04 02  43798·169983
 2007 04 03  86804.020020
 2007 04 04  45807.780029
 2007 04 05  65810.349976
 2007 04 09  67809.919983
 2007 04 10  33811.400024
 2007 04 11  1804·599976
 2007 04 12  97803.140015
 2007 04 13  83811.780029
 2007 04 16  36821·119995
 2007 04 17  46826·039978
 2007 04 18  47823·320007
 2007 04 19  66815·900024
 2007 04 20  0823·549988
 2007 04 23  17825·349976
 2007 04 24  84820·200012
 2007 04 25  16826·289978
 2007 04 26  58827.000000
 2007 04 27  78826.919983
 2007 04 30  1814·210022
 2007 05 01  60807·690002
 2007 05 02  65816·390015
 2007 05 03  16826.020020
 2007 05 04  20827.820007
 2007 05 07  46830.849976
 2007 05 08  5821·739990
 2007 05 09  45826.679993
 2007 05 10  82818.559998
 2007 05 11  51818.700012
 2007 05 14  82820·650024
 2007 05 15  2813.690002
 2007 05 16  58810·609985
 2007 05 17  76813.229980
 2007 05 18  30814·650024
 2007 05 21  50823.219971
 2007 05 22  41832·159973
 2007 05 23  44835.580017
 2007 05 24  4821.280029
 2007 05 25  77825.200012
 2007 05 29  52831.239990
 2007 05 30  8831·179993
 2007 05 31  87843.710022
 2007 06 01  96848.619995
 2007 06 04  33849.260010
 2007 06 05  42844.099976
 2007 06 06  84837.090027
 2007 06 07  44824·840027
 2007 06 08  54822·219971
 2007 06 11  46829·020020
 2007 06 12  28819.750000
 2007 06 13  86822.760010
 2007 06 14  10832·909973
 2007 06 15  47842.650024
 2007 06 18  75842·380005
 2007 06 19  8840.380005
 2007 06 20  19835.830017
 2007 06 21  94828·710022
 2007 06 22  7829.349976
 2007 06 25  24824·659973
 2007 06 26  25823·039978
 2007 06 27  63820.179993
 2007 06 28  30838.219971
 2007 06 29  71832.630005
 2007 07 02  98836.080017
 2007 07 03  53845.450012
 2007 07 05  77843·739990
 2007 07 06  12845·710022
 2007 07 09  32849·200012
 2007 07 10  92837·270020
 2007 07 11  3834·140015
 2007 07 12  35842·609985
 2007 07 13  46851·250000
 2007 07 16  29846·880005
 2007 07 17  90849·789978
 2007 07 18  54835.789978
 2007 07 19  84848·799988
 2007 07 20  38830.659973
 2007 07 23  46835·549988
 2007 07 24  5809·530029
 2007 07 25  15803·140015
 2007 07 26  22780·590027
 2007 07 27  1777·090027
 2007 07 30  52770·590027
 2007 07 31  33775·380005
 2007 08 01  5765·229980
 2007 08 02  12777·020020
 2007 08 03  83754·109985
 2007 08 06  58743.390015
 2007 08 07  37758.469971
 2007 08 08  61778·479980
 2007 08 09  11779.650024
 2007 08 10  33768.469971
 2007 08 13  94779.799988
 2007 08 14  55762.869995
 2007 08 15  73751·039978
 2007 08 16  28736.000000
 2007 08 17  77776·000000
 2007 08 20  25778·580017
 2007 08 21  32783.840027
 2007 08 22  38792.830017
 2007 08 23  10786·659973
 2007 08 24  28787·159973
 2007 08 27  77788·450012
 2007 08 28  80767·539978
 2007 08 29  45770·780029
 2007 08 30  45779·099976
 2007 08 31  20786.530029
 2007 09 04  99791·059998
 2007 09 05  56787.770020
 2007 09 06  84785·450012
 2007 09 07  99772·969971
 2007 09 10  65759·419983
 2007 09 11  43771·309998
 2007 09 12  75776.799988
 2007 09 13  77774.429993
 2007 09 14  71772·250000
 2007 09 17  34774.820007
 2007 09 18  76775·369995
 2007 09 19  42809.260010
 2007 09 20  36805·369995
 2007 09 21  76812·250000
 2007 09 24  68803.650024
 2007 09 25  6797.809998
 2007 09 26  6804.710022
 2007 09 27  47809.679993
 2007 09 28  57803·750000
 2007 10 01  9805·650024
 2007 10 02  48824·989990
 2007 10 03  46823·859985
 2007 10 04  76824.200012
 2007 10 05  11833·000000
 2007 10 08  57836·940002
 2007 10 09  99837.429993
 2007 10 10  80838.960022
 2007 10 11  2830.979980
 2007 10 12  53834·900024
 2007 10 15  57824.400024
 2007 10 16  53822·710022
 2007 10 17  95815.140015
 2007 10 18  79817.809998
 2007 10 19  94798.169983
 2007 10 22  99788.659973
 2007 10 23  26805.989990
 2007 10 24  4795·599976
 2007 10 25  11800.070007
 2007 10 26  52808.760010
 2007 10 29  60818·070007
 2007 10 30  23814.020020
 2007 10 31  33815.169983
 2007 11 01  67794.000000
 2007 11 02  84787.650024
 2007 11 05  54784·070007
 2007 11 06  11784.260010
 2007 11 07  26775.549988
 2007 11 08  10762·380005
 2007 11 09  43765.059998
 2007 11 12  20765.570007
 2007 11 13  36770·780029
 2007 11 14  77779.739990
 2007 11 15  57765·799988
 2007 11 16  61759·250000
 2007 11 19  28747.070007
 2007 11 20  48736·630005
 2007 11 21  91736·049988
 2007 11 23  59743·479980
 2007 11 26  60734·489990
 2007 11 27  11734.450012
 2007 11 28  65747·469971
 2007 11 29  64762.200012
 2007 11 30  12764·630005
 2007 12 03  77759·789978
 2007 12 04  23749·479980
 2007 12 05  52758.099976
 2007 12 06  91764·919983
 2007 12 07  87781·969971
 2007 12 10  32785·030029
 2007 12 11  23765·780029
 2007 12 12  30763·570007
 2007 12 13  1759·200012
 2007 12 14  89753.590027
 2007 12 17  3739·059998
 2007 12 18  84735.849976
 2007 12 19  8749·359985
 2007 12 20  11750·650024
 2007 12 21  42774·330017
 2007 12 24  36785·880005
 2007 12 26  22788.599976
 2007 12 27  44773·510010
 2007 12 28  14771·320007
 2007 12 31  91760·200012
 2008 01 02 79749·950012
 2008 01 03 55744·429993
 2008 01 04 22720.390015
 2008 01 07 82714·299988
 2008 01 08 43704.609985
 2008 01 09 40689.919983
 2008 01 10 90702·669983
 2008 01 11 66703.200012
 2008 01 14 2706.530029
 2008 01 15 17694.510010
 2008 01 16 68690.380005
 2008 01 17 23680·130005
 2008 01 18 68666·619995
 2008 01 22 31650.000000
 2008 01 23 32654·719971
 2008 01 24 61686.679993
 2008 01 25 80684·619995
 2008 01 28 51680.940002
 2008 01 29 82695.349976
 2008 01 30 10695.070007
 2008 01 31 0686.539978
 2008 02 01 70713.820007
 2008 02 04 44720·729980
 2008 02 05 29701·580017
 2008 02 06 17691.609985
 2008 02 07 8688·200012
 2008 02 08 68693.359985
 2008 02 11 98690.599976
 2008 02 12 42700.820007
 2008 02 13 10709.130005
 2008 02 14 29703·469971
 2008 02 15 24694·809998
 2008 02 19 14699.349976
 2008 02 20 43695·359985
 2008 02 21 28695·130005
 2008 02 22 39683.539978
 2008 02 25 97693·059998
 2008 02 26 3707·070007
 2008 02 27 91710.539978
 2008 02 28 99702·630005
 2008 02 29 77683·820007
 2008 03 03 9675·130005
 2008 03 04 67670·590027
 2008 03 05 86677.219971
 2008 03 06 68662·580017
 2008 03 07 4654.619995
 2008 03 10 32643·280029
 2008 03 11 7647·739990
 2008 03 12 7666·960022
 2008 03 13 58654.369995
 2008 03 14 86655.690002
 2008 03 17 93645.690002
 2008 03 18 58650·969971
 2008 03 19 65664·130005
 2008 03 20 55665·359985
 2008 03 24 1682.719971
 2008 03 25 8696.659973
 2008 03 26 44696.109985
 2008 03 27 90692·289978
 2008 03 28 12682.479980
 2008 03 31 70681·849976
 2008 04 01 40692·010010
 2008 04 02 65706.349976
 2008 04 03 34706·289978
 2008 04 04 83709.229980
 2008 04 07 20710.669983
 2008 04 08 80707.390015
 2008 04 09 97697.099976
 2008 04 10 8696.570007
 2008 04 11 81686.690002
 2008 04 14 63684.960022
 2008 04 15 59684·880005
 2008 04 16 35695·539978
 2008 04 17 40704.020020
 2008 04 18 61712·929993
 2008 04 21 1714·739990
 2008 04 22 75697.799988
 2008 04 23 41701.690002
 2008 04 24 52698·950012
 2008 04 25 30710·679993
 2008 04 28 67718.349976
 2008 04 29 55715.330017
 2008 04 30 36713.640015
 2008 05 01 77714·739990
 2008 05 02 73724.780029
 2008 05 05 75721.270020
 2008 05 06 37719.130005
 2008 05 07 99715·359985
 2008 05 08 82714.049988
 2008 05 09 20714·010010
 2008 05 12 7720.150024
 2008 05 13 78729·359985
 2008 05 14 7735·349976
 2008 05 15 34733·380005
 2008 05 16 21732.869995
 2008 05 19 20736.349976
 2008 05 20 84730.440002
 2008 05 21 87724.330017
 2008 05 22 78728.239990
 2008 05 23 57719.369995
 2008 05 27 78724·890015
 2008 05 28 73730.830017
 2008 05 29 5737.030029
 2008 05 30 46742·929993
 2008 06 02 76733·669983
 2008 06 03 10732·119995
 2008 06 04 52735.270020
 2008 06 05 68743·929993
 2008 06 06 90740.369995
 2008 06 09 43729·369995
 2008 06 10 94728·679993
 2008 06 11 30717.880005
 2008 06 12 60717·440002
 2008 06 13 42723·010010
 2008 06 16 32730.859985
 2008 06 17 63736.309998
 2008 06 18 47726·059998
 2008 06 19 99727.960022
 2008 06 20 90719.489990
 2008 06 23 25719.340027
 2008 06 24 40707·200012
 2008 06 25 35708·210022
 2008 06 26 21696·469971
 2008 06 27 96692.140015
 2008 06 30 51689·659973
 2008 07 01 93676.469971
 2008 07 02 97672.030029
 2008 07 03 84660.929993
 2008 07 07 19651·919983
 2008 07 08 43655.109985
 2008 07 09 22663·520020
 2008 07 10 20661·969971
 2008 07 11 6659.429993
 2008 07 14 79661·530029
 2008 07 15 18647.369995
 2008 07 16 60660·500000
 2008 07 17 0683·479980
 2008 07 18 20688·250000
 2008 07 21 38692·320007
 2008 07 22 87691·659973
 2008 07 23 14714.710022
 2008 07 24 10700.849976
 2008 07 25 56704·099976
 2008 07 28 7694.169983
 2008 07 29 86696.989990
 2008 07 30 18708·880005
 2008 07 31 73711.229980
 2008 08 01 51706.250000
 2008 08 04 79700.179993
 2008 08 05 38707.309998
 2008 08 06 14714·460022
 2008 08 07 77711.760010
 2008 08 08 81711.190002
 2008 08 11 90732·669983
 2008 08 12 30742.210022
 2008 08 13 66737·109985
 2008 08 14 4743.559998
 2008 08 15 17746.929993
 2008 08 18 95737·950012
 2008 08 19 24726.900024
 2008 08 20 87724.830017
 2008 08 21 89722·460022
 2008 08 22 11725.299988
 2008 08 25 84718·059998
 2008 08 26 92716·650024
 2008 08 27 0723.289978
 2008 08 28 2733.969971
 2008 08 29 1737·140015
 2008 09 02 8731.570007
 2008 09 03 69735·419983
 2008 09 04 20716·400024
 2008 09 05 58702·979980
 2008 09 08 46722.900024
 2008 09 09 40707·289978
 2008 09 10 39705.280029
 2008 09 11 61700.489990
 2008 09 12 46711.330017
 2008 09 15 83689.760010
 2008 09 16 60679·239990
 2008 09 17 41676·219971
 2008 09 18 70672·809998
 2008 09 19 91740·109985
 2008 09 22 8720.359985
 2008 09 23 57709·190002
 2008 09 24 5697.770020
 2008 09 25 84699·390015
 2008 09 26 34691.190002
 2008 09 29 88657·719971
 2008 09 30 65657.169983
 2008 10 01 5664.890015
 2008 10 02 13636·369995
 2008 10 03 42619.400024
 2008 10 06 88566.299988
 2008 10 07 24558·750000
 2008 10 08 46537.000000
 2008 10 09 50499.200012
 2008 10 10 37467.920013
 2008 10 13 35534.700012
 2008 10 14 57540.229980
 2008 10 15 69502·070007
 2008 10 16 98484.959991
 2008 10 17 58518·559998
 2008 10 20 97526.830017
 2008 10 21 81529·729980
 2008 10 22 86494.750000
 2008 10 23 36468·290009
 2008 10 24 43461.619995
 2008 10 27 92448.399994
 2008 10 28 39441.920013
 2008 10 29 38480·309998
 2008 10 30 93496.440002
 2008 10 31 34506.329987
 2008 11 03 18534·650024
 2008 11 04 59534·849976
 2008 11 05 73513·580017
 2008 11 06 63495·839996
 2008 11 07 12494.260010
 2008 11 10 17490.059998
 2008 11 11 35480.820007
 2008 11 12 62452·799988
 2008 11 13 35433.350006
 2008 11 14 57456·149994
 2008 11 17 52449.390015
 2008 11 18 36431.459991
 2008 11 19 23412.380005
 2008 11 20 49384·579987
 2008 11 21 26371·299988
 2008 11 24 18407·459991
 2008 11 25 39426·709991
 2008 11 26 85433·579987
 2008 11 28 82461·559998
 2008 12 01 64415·989990
 2008 12 02 72419.779999
 2008 12 03 86430.859985
 2008 12 04 71432·399994
 2008 12 05 55423.700012
 2008 12 08 35465·309998
 2008 12 09 95462·809998
 2008 12 10 67467·600006
 2008 12 11 99447.429993
 2008 12 12 65440·709991
 2008 12 15 82445.799988
 2008 12 16 71456·320007
 2008 12 17 28475.149994
 2008 12 18 25473·029999
 2008 12 19 41481·450012
 2008 12 22 9460.839996
 2008 12 23 96466·070007
 2008 12 24 3464·809998
 2008 12 26 90469.589996
 2008 12 29 31461·019989
 2008 12 30 87468.230011
 2008 12 31 12482.690002
 2009 01 02  74494·739990
 2009 01 05  12496.010010
 2009 01 06  7507·160004
 2009 01 07  90492·359985
 2009 01 08  63492·519989
 2009 01 09  53480.959991
 2009 01 12  88466·750000
 2009 01 13  0466·049988
 2009 01 14  50452.690002
 2009 01 15  78439.549988
 2009 01 16  86451.769989
 2009 01 20  29433·649994
 2009 01 21  54431.959991
 2009 01 22  40435·540009
 2009 01 23  82431·260010
 2009 01 26  91443·589996
 2009 01 27  19449.209991
 2009 01 28  12455.970001
 2009 01 29  84453·239990
 2009 01 30  24442.429993
 2009 02 02  16437.220001
 2009 02 03  95445·809998
 2009 02 04  24446·730011
 2009 02 05  90443·320007
 2009 02 06  37454.519989
 2009 02 09  15463·500000
 2009 02 10  57445·679993
 2009 02 11  77442·070007
 2009 02 12  2435·589996
 2009 02 13  23447·010010
 2009 02 17  65428.899994
 2009 02 18  98422.079987
 2009 02 19  56416.709991
 2009 02 20  92402.649994
 2009 02 23  56394·579987
 2009 02 24  91396.890015
 2009 02 25  66395.450012
 2009 02 26  25392·679993
 2009 02 27  60386·690002
 2009 03 02  19367.799988
 2009 03 03  28360·619995
 2009 03 04  45362·769989
 2009 03 05  34349·440002
 2009 03 06  70343.149994
 2009 03 09  61342·589996
 2009 03 10  4347.380005
 2009 03 11  61363.839996
 2009 03 12  56361.079987
 2009 03 13  8387·320007
 2009 03 16  78385.609985
 2009 03 17  46384·260010
 2009 03 18  16398.959991
 2009 03 19  39411·700012
 2009 03 20  65399·589996
 2009 03 23  21405.709991
 2009 03 24  13416.070007
 2009 03 25  48409·700012
 2009 03 26  93427·290009
 2009 03 27  44429·000000
 2009 03 30  34408·820007
 2009 03 31  54417·459991
 2009 04 01  10412.790009
 2009 04 02  95434·320007
 2009 04 03  92444.700012
 2009 04 06  1441·230011
 2009 04 07  93431·690002
 2009 04 08  81432.779999
 2009 04 09  25446·980011
 2009 04 13  59457.890015
 2009 04 14  42453·109985
 2009 04 15  34450·119995
 2009 04 16  96458.480011
 2009 04 17  21470·559998
 2009 04 20  83452.489990
 2009 04 21  10448·929993
 2009 04 22  93463.920013
 2009 04 23  7460·130005
 2009 04 24  65468·579987
 2009 04 27  92467.079987
 2009 04 28  29465.100006
 2009 04 29  61476·140015
 2009 04 30  64487.200012
 2009 05 01  85484·730011
 2009 05 04  42489.950012
 2009 05 05  52497.059998
 2009 05 06  81495·940002
 2009 05 07  21489.200012
 2009 05 08  94496.660004
 2009 05 11  73498·649994
 2009 05 12  40487·600006
 2009 05 13  58471.820007
 2009 05 14  74470·369995
 2009 05 15  45472.869995
 2009 05 18  93478·940002
 2009 05 19  76488·480011
 2009 05 20  94488.470001
 2009 05 21  12474.500000
 2009 05 22  15477·510010
 2009 05 26  83475·980011
 2009 05 27  92489·859985
 2009 05 28  42481·029999
 2009 05 29  6491·170013
 2009 06 01  10504·570007
 2009 06 02  31516.890015
 2009 06 03  29516.690002
 2009 06 04  91520.520020
 2009 06 05  13526·510010
 2009 06 08  0520.070007
 2009 06 09  93525.630005
 2009 06 10  21515·989990
 2009 06 11  74524.429993
 2009 06 12  10518·700012
 2009 06 15  79507·600006
 2009 06 16  71502·739990
 2009 06 17  0499·170013
 2009 06 18  1502·720001
 2009 06 19  54510·470001
 2009 06 22  42492.809998
 2009 06 23  23488·850006
 2009 06 24  34491·829987
 2009 06 25  13492.429993
 2009 06 26  59505·190002
 2009 06 29  99503·329987
 2009 06 30  97507.100006
 2009 07 01  76510.279999
 2009 07 02  72497·209991
 2009 07 06  10487.100006
 2009 07 07  4484.250000
 2009 07 08  86473.540009
 2009 07 09  57478.970001
 2009 07 10  62474.519989
 2009 07 13  92475·279999
 2009 07 14  13490·809998
 2009 07 15  15500·869995
 2009 07 16  87512·109985
 2009 07 17  25517.619995
 2009 07 20  51521·479980
 2009 07 21  70518·590027
 2009 07 22  42522.429993
 2009 07 23  90528·109985
 2009 07 24  19539·900024
 2009 07 27  73544.900024
 2009 07 28  9544.179993
 2009 07 29  0545·690002
 2009 07 30  60550.919983
 2009 07 31  99555.479980
 2009 08 03  93556·559998
 2009 08 04  93561.169983
 2009 08 05  45560·590027
 2009 08 06  49556·559998
 2009 08 07  27562.599976
 2009 08 10  31567·869995
 2009 08 11  68560·479980
 2009 08 12  48562·049988
 2009 08 13  67568.729980
 2009 08 14  4558.580017
 2009 08 17  46546.960022
 2009 08 18  47548.849976
 2009 08 19  95549.859985
 2009 08 20  23560.580017
 2009 08 21  26571.659973
 2009 08 24  21578.099976
 2009 08 25  18581·900024
 2009 08 26  26579.869995
 2009 08 27  75572.659973
 2009 08 28  70576·820007
 2009 08 31  67569.270020
 2009 09 01  77556·830017
 2009 09 02  88554·590027
 2009 09 03  19552·270020
 2009 09 04  99559·090027
 2009 09 08  63570·390015
 2009 09 09  84575.530029
 2009 09 10  20582.690002
 2009 09 11  95590·890015
 2009 09 14  97588.030029
 2009 09 15  7597.450012
 2009 09 16  47605.929993
 2009 09 17  63612.440002
 2009 09 18  18611·950012
 2009 09 21  26611.169983
 2009 09 22  2617.020020
 2009 09 23  33613·369995
 2009 09 24  87598.359985
 2009 09 25  36595.880005
 2009 09 28  8600.179993
 2009 09 29  62609·830017
 2009 09 30  93597.190002
 2009 10 01  56583.750000
 2009 10 02  17576·400024
 2009 10 05  33581·820007
 2009 10 06  49593.530029
 2009 10 07  29599·219971
 2009 10 08  4604.210022
 2009 10 09  51607·179993
 2009 10 12  93611·869995
 2009 10 13  25606·789978
 2009 10 14  70615.969971
 2009 10 15  49618.409973
 2009 10 16  87611.950012
 2009 10 19  39614·419983
 2009 10 20  40610·530029
 2009 10 21  82604·150024
 2009 10 22  19598·460022
 2009 10 23  88599.950012
 2009 10 26  63592.489990
 2009 10 27  34586.760010
 2009 10 28  3565·909973
 2009 10 29  18570.260010
 2009 10 30  17560.190002
 2009 11 02  9553.309998
 2009 11 03  76557·219971
 2009 11 04  97562·919983
 2009 11 05  0563.330017
 2009 11 06  40574·840027
 2009 11 09  1583.849976
 2009 11 10  20583.869995
 2009 11 11  39588.250000
 2009 11 12  84579.830017
 2009 11 13  66576·729980
 2009 11 16  5588·650024
 2009 11 17  83597·239990
 2009 11 18  22596·080017
 2009 11 19  84581.869995
 2009 11 20  97580.679993
 2009 11 23  9589·469971
 2009 11 24  61586.219971
 2009 11 25  93592·049988
 2009 11 27  66577·210022
 2009 11 30  16567·979980
 2009 12 01  33582·989990
 2009 12 02  55589·419983
 2009 12 03  4588.280029
 2009 12 04  31590·000000
 2009 12 07  93600·429993
 2009 12 08  59593·840027
 2009 12 09  32592.710022
 2009 12 10  2593·059998
 2009 12 11  24594·049988
 2009 12 14  17599·169983
 2009 12 15  93606.309998
 2009 12 16  6608·179993
 2009 12 17  33600·960022
 2009 12 18  68602.289978
 2009 12 21  57611.659973
 2009 12 22  44618·859985
 2009 12 23  50624·700012
 2009 12 24  74632·229980
 2009 12 28  17630·940002
 2009 12 29  40632·400024
 2009 12 30  33627·559998
 2009 12 31  22625·130005
 2010 01 04 94628.109985
 2010 01 05 45635.950012
 2010 01 06 64636.400024
 2010 01 07 27632·739990
 2010 01 08 30639·559998
 2010 01 11 34641·390015
 2010 01 12 48633·619995
 2010 01 13 26633·260010
 2010 01 14 95642.159973
 2010 01 15 8633·690002
 2010 01 19 18637.940002
 2010 01 20 82633·020020
 2010 01 21 84627.640015
 2010 01 22 92615.520020
 2010 01 25 30614·179993
 2010 01 26 82611·919983
 2010 01 27 15607.919983
 2010 01 28 37603.260010
 2010 01 29 66600·530029
 2010 02 01 39602.219971
 2010 02 02 33607.349976
 2010 02 03 17606·640015
 2010 02 04 33589.679993
 2010 02 05 93580·489990
 2010 02 08 6586.369995
 2010 02 09 34588.210022
 2010 02 10 62587·429993
 2010 02 11 4590·609985
 2010 02 12 29598·030029
 2010 02 16 12611.580017
 2010 02 17 9620·330017
 2010 02 18 62622·890015
 2010 02 19 22626·599976
 2010 02 22 2630·460022
 2010 02 23 57623.770020
 2010 02 24 79625·750000
 2010 02 25 27620·609985
 2010 02 26 80625.159973
 2010 03 01 12630.609985
 2010 03 02 92643·429993
 2010 03 03 14647·640015
 2010 03 04 46648·179993
 2010 03 05 6654.869995
 2010 03 08 66664.989990
 2010 03 09 78664.599976
 2010 03 10 25669.859985
 2010 03 11 95668·900024
 2010 03 12 88672.570007
 2010 03 15 38669.400024
 2010 03 16 67673·049988
 2010 03 17 61680·229980
 2010 03 18 70680·780029
 2010 03 19 37671.169983
 2010 03 22 48667.489990
 2010 03 23 10680·630005
 2010 03 24 51683.369995
 2010 03 25 45678·880005
 2010 03 26 69676.789978
 2010 03 29 75679.270020
 2010 03 30 93679·849976
 2010 03 31 56678.640015
 2010 04 01 55677·750000
 2010 04 05 12685·460022
 2010 04 06 84693·940002
 2010 04 07 89695.359985
 2010 04 08 56692·479980
 2010 04 09 2696·070007
 2010 04 12 38701.960022
 2010 04 13 88700·409973
 2010 04 14 47709.909973
 2010 04 15 53720·700012
 2010 04 16 92710.289978
 2010 04 19 23702.250000
 2010 04 20 29712·380005
 2010 04 21 95719·900024
 2010 04 22 9715.619995
 2010 04 23 87731·719971
 2010 04 26 28738·630005
 2010 04 27 86720·460022
 2010 04 28 77719·770020
 2010 04 29 0724.260010
 2010 04 30 93716.479980
 2010 05 03 7719·299988
 2010 05 04 8705.840027
 2010 05 05 6693·890015
 2010 05 06 0637·690002
 2010 05 07 65647.640015
 2010 05 10 42668.250000
 2010 05 11 73680·580017
 2010 05 12 50695·719971
 2010 05 13 91705.960022
 2010 05 14 40686·500000
 2010 05 17 97677·940002
 2010 05 18 68681·539978
 2010 05 19 42665·830017
 2010 05 20 90640.039978
 2010 05 21 96629.559998
 2010 05 24 4641.150024
 2010 05 25 0617·609985
 2010 05 26 6640.349976
 2010 05 27 14650.739990
 2010 05 28 34657.359985
 2010 06 01 71640·960022
 2010 06 02 25640.359985
 2010 06 03 21658·859985
 2010 06 04 58633·130005
 2010 06 07 87617·989990
 2010 06 08 10607.289978
 2010 06 09 10615.559998
 2010 06 10 1624.190002
 2010 06 11 4632.820007
 2010 06 14 49651·010010
 2010 06 15 2654.469971
 2010 06 16 15662·289978
 2010 06 17 5659.359985
 2010 06 18 55663·909973
 2010 06 21 39656·669983
 2010 06 22 73645.630005
 2010 06 23 96637.739990
 2010 06 24 66632.869995
 2010 06 25 91631.219971
 2010 06 28 77638.530029
 2010 06 29 8612.090027
 2010 06 30 45608.340027
 2010 07 01 52590.570007
 2010 07 02 52595.390015
 2010 07 06 99587·669983
 2010 07 07 79592.090027
 2010 07 08 42611.539978
 2010 07 09 49618.390015
 2010 07 12 49617·580017
 2010 07 13 82626·719971
 2010 07 14 4635·630005
 2010 07 15 42627·330017
 2010 07 16 65609.570007
 2010 07 19 91602.640015
 2010 07 20 8603.500000
 2010 07 21 33611.849976
 2010 07 22 80618·460022
 2010 07 23 69631.039978
 2010 07 26 48650.140015
 2010 07 27 46660·090027
 2010 07 28 50648·450012
 2010 07 29 5640·570007
 2010 07 30 43639·469971
 2010 08 02 32656.739990
 2010 08 03 55652·039978
 2010 08 04 10657.820007
 2010 08 05 36655·070007
 2010 08 06 67639·739990
 2010 08 09 4651·909973
 2010 08 10 24642.000000
 2010 08 11 98619.380005
 2010 08 12 50610·940002
 2010 08 13 28609·489990
 2010 08 16 8604·830017
 2010 08 17 22619.280029
 2010 08 18 7620.239990
 2010 08 19 82609·820007
 2010 08 20 51601.690002
 2010 08 23 28602.419983
 2010 08 24 89588.580017
 2010 08 25 50589.380005
 2010 08 26 66598·619995
 2010 08 27 59596·179993
 2010 08 30 71601·719971
 2010 08 31 37597.330017
 2010 09 01 90603.330017
 2010 09 02 85622.989990
 2010 09 03 53636·020020
 2010 09 07 76628·510010
 2010 09 08 87631.260010
 2010 09 09 0630.359985
 2010 09 10 61633·419983
 2010 09 13 22641.400024
 2010 09 14 43647·000000
 2010 09 15 23643·210022
 2010 09 16 45643·669983
 2010 09 17 58643.049988
 2010 09 20 74649·859985
 2010 09 21 98664·630005
 2010 09 22 81652·869995
 2010 09 23 89647.789978
 2010 09 24 15655·909973
 2010 09 27 95666.309998
 2010 09 28 68659·020020
 2010 09 29 49672.250000
 2010 09 30 30670.450012
 2010 10 01 7673.309998
 2010 10 04 33665.989990
 2010 10 05 93669.429993
 2010 10 06 7682·609985
 2010 10 07 53680·239990
 2010 10 08 25682·320007
 2010 10 11 3692·140015
 2010 10 12 58685.419983
 2010 10 13 79697·809998
 2010 10 14 21699.500000
 2010 10 15 86699·789978
 2010 10 18 22703·020020
 2010 10 19 52690·109985
 2010 10 20 19696.229980
 2010 10 21 73690·489990
 2010 10 22 62698.190002
 2010 10 25 67705·659973
 2010 10 26 47700.599976
 2010 10 27 21696·239990
 2010 10 28 65698·119995
 2010 10 29 43699.299988
 2010 11 01 54693.700012
 2010 11 02 12698·559998
 2010 11 03 45706.000000
 2010 11 04 25715.130005
 2010 11 05 16732·609985
 2010 11 08 52731·679993
 2010 11 09 39723·169983
 2010 11 10 81721.530029
 2010 11 11 32724·770020
 2010 11 12 72718.799988
 2010 11 15 9719·539978
 2010 11 16 6701.429993
 2010 11 17 29704.359985
 2010 11 18 31713.960022
 2010 11 19 45715.530029
 2010 11 22 18717·659973
 2010 11 23 57715.080017
 2010 11 24 8725.450012
 2010 11 26 59730.200012
 2010 11 29 62720·580017
 2010 11 30 91721.690002
 2010 12 01 11734.700012
 2010 12 02 88743.140015
 2010 12 03 7746.559998
 2010 12 06 31754.109985
 2010 12 07 72763·409973
 2010 12 08 96762.359985
 2010 12 09 48763·700012
 2010 12 10 4766.799988
 2010 12 13 47772.099976
 2010 12 14 71770.320007
 2010 12 15 3767.909973
 2010 12 16 59767·729980
 2010 12 17 18772·739990
 2010 12 20 25778.789978
 2010 12 21 16784·900024
 2010 12 22 71789·429993
 2010 12 23 91788.320007
 2010 12 27 96784·909973
 2010 12 28 56787.989990
 2010 12 29 42789·750000
 2010 12 30 98789·659973
 2010 12 31 47783.650024
 2011 01 03  19790.940002
 2011 01 04  96778.169983
 2011 01 05  95783·020020
 2011 01 06  67788.580017
 2011 01 07  22777.059998
 2011 01 10  84778·890015
 2011 01 11  65790.989990
 2011 01 12  67795·820007
 2011 01 13  10797.500000
 2011 01 14  82799.049988
 2011 01 18  14801.039978
 2011 01 19  87785.849976
 2011 01 20  53775.580017
 2011 01 21  89773.119995
 2011 01 24  73772.719971
 2011 01 25  88771.710022
 2011 01 26  43779·969971
 2011 01 27  31789.659973
 2011 01 28  0775·400024
 2011 01 31  59774.849976
 2011 02 01  1785·289978
 2011 02 02  59795.500000
 2011 02 03  76787·789978
 2011 02 04  12794·609985
 2011 02 07  71801·150024
 2011 02 08  47805·349976
 2011 02 09  7806.070007
 2011 02 10  86804·179993
 2011 02 11  21809·799988
 2011 02 14  97822·219971
 2011 02 15  25819·409973
 2011 02 16  43823·309998
 2011 02 17  47826.799988
 2011 02 18  34832·010010
 2011 02 22  87812.570007
 2011 02 23  72794.479980
 2011 02 24  66795.250000
 2011 02 25  7806.700012
 2011 02 28  74817·340027
 2011 03 01  84804.929993
 2011 03 02  23804.109985
 2011 03 03  93810.890015
 2011 03 04  94817·830017
 2011 03 07  19805.369995
 2011 03 08  87807·179993
 2011 03 09  92818.539978
 2011 03 10  77798·469971
 2011 03 11  38794.619995
 2011 03 14  53790·359985
 2011 03 15  29775.900024
 2011 03 16  80778·799988
 2011 03 17  31785.429993
 2011 03 18  40789·869995
 2011 03 21  55801.750000
 2011 03 22  86807.159973
 2011 03 23  8799.229980
 2011 03 24  91809·919983
 2011 03 25  44818·539978
 2011 03 28  0821·479980
 2011 03 29  10818.320007
 2011 03 30  76832.760010
 2011 03 31  98838.489990
 2011 04 01  54844·109985
 2011 04 04  98846·739990
 2011 04 05  89847.469971
 2011 04 06  42850.530029
 2011 04 07  5848·320007
 2011 04 08  60837·919983
 2011 04 11  49830·849976
 2011 04 12  26822·270020
 2011 04 13  35818.500000
 2011 04 14  10816·500000
 2011 04 15  0824.390015
 2011 04 18  26816.070007
 2011 04 19  50818·270020
 2011 04 20  84825.979980
 2011 04 21  12839·299988
 2011 04 25  41839.390015
 2011 04 26  82845·250000
 2011 04 27  47850·070007
 2011 04 28  78856·299988
 2011 04 29  98860·650024
 2011 05 02  87854·280029
 2011 05 03  85838·859985
 2011 05 04  18828.859985
 2011 05 05  46825.549988
 2011 05 06  47829·210022
 2011 05 09  13831·950012
 2011 05 10  75846·299988
 2011 05 11  62837.270020
 2011 05 12  70831·599976
 2011 05 13  67834·640015
 2011 05 16  20822.909973
 2011 05 17  45815·239990
 2011 05 18  85821.520020
 2011 05 19  10828.590027
 2011 05 20  45824·159973
 2011 05 23  21814·039978
 2011 05 24  51809·280029
 2011 05 25  31807·929993
 2011 05 26  71817.789978
 2011 05 27  40832.380005
 2011 05 31  48838.400024
 2011 06 01  43820.880005
 2011 06 02  42816.780029
 2011 06 03  79807·710022
 2011 06 06  83795.270020
 2011 06 07  83797·309998
 2011 06 08  25787.619995
 2011 06 09  36787·849976
 2011 06 10  89777.000000
 2011 06 13  13773·580017
 2011 06 14  17777.169983
 2011 06 15  37777·330017
 2011 06 16  21772·619995
 2011 06 17  23778.640015
 2011 06 20  35778.919983
 2011 06 21  34793.090027
 2011 06 22  61799.869995
 2011 06 23  25783·330017
 2011 06 24  24794.679993
 2011 06 27  0794·000000
 2011 06 28  17804.849976
 2011 06 29  57814·400024
 2011 06 30  53821.760010
 2011 07 01  38825·530029
 2011 07 05  18836.929993
 2011 07 06  81837·520020
 2011 07 07  17845·169983
 2011 07 08  71844.929993
 2011 07 11  23832.179993
 2011 07 12  86829·289978
 2011 07 13  33833·799988
 2011 07 14  51821·950012
 2011 07 15  13823·520020
 2011 07 18  84811·849976
 2011 07 19  48815.950012
 2011 07 20  52828.640015
 2011 07 21  94834·200012
 2011 07 22  14836·289978
 2011 07 25  28830.219971
 2011 07 26  76824.369995
 2011 07 27  98799·619995
 2011 07 28  38798·179993
 2011 07 29  70783·169983
 2011 08 01  47786.239990
 2011 08 02  82767·010010
 2011 08 03  45750.059998
 2011 08 04  92726.799988
 2011 08 05  17698.599976
 2011 08 08  27650·960022
 2011 08 09  46639.849976
 2011 08 10  37659.340027
 2011 08 11  59662·590027
 2011 08 12  40690·460022
 2011 08 15  80702·909973
 2011 08 16  76698.260010
 2011 08 17  76698·260010
 2011 08 18  53658.380005
 2011 08 19  10650.609985
 2011 08 22  2646·729980
 2011 08 23  91650·010010
 2011 08 24  22676.429993
 2011 08 25  24673·710022
 2011 08 26  35661·940002
 2011 08 29  57691·770020
 2011 08 30  30712.989990
 2011 08 31  34719.840027
 2011 09 01  18707·270020
 2011 09 02  47681·450012
 2011 09 06  81663.559998
 2011 09 07  79689·179993
 2011 09 08  21692.239990
 2011 09 09  62668.099976
 2011 09 12  9664.929993
 2011 09 13  21678·960022
 2011 09 14  38685.770020
 2011 09 15  28700·530029
 2011 09 16  70708·940002
 2011 09 19  49694.510010
 2011 09 20  88689.950012
 2011 09 21  95664.070007
 2011 09 22  45634·710022
 2011 09 23  75641.880005
 2011 09 26  15645·539978
 2011 09 27  39674·619995
 2011 09 28  41651·969971
 2011 09 29  36645.330017
 2011 09 30  88643.799988
 2011 10 03  60609·489990
 2011 10 04  90601·710022
 2011 10 05  97641.359985
 2011 10 06  2653.489990
 2011 10 07  83653·780029
 2011 10 10  49664.580017
 2011 10 11  45677.909973
 2011 10 12  76693·440002
 2011 10 13  58687·580017
 2011 10 14  98700·400024
 2011 10 17  92687·070007
 2011 10 18  53680·780029
 2011 10 19  62692.349976
 2011 10 20  45679·419983
 2011 10 21  77702·049988
 2011 10 24  3714.380005
 2011 10 25  94712·150024
 2011 10 26  22707·630005
 2011 10 27  63739.440002
 2011 10 28  20759·130005
 2011 10 31  80740.840027
 2011 11 01  84712.419983
 2011 11 02  36713·880005
 2011 11 03  23725.559998
 2011 11 04  70737.210022
 2011 11 07  15730·640015
 2011 11 08  12736.640015
 2011 11 09  57718.859985
 2011 11 10  40717.979980
 2011 11 11  19732.099976
 2011 11 14  26728·609985
 2011 11 15  90725·489990
 2011 11 16  89729·530029
 2011 11 17  29716·250000
 2011 11 18  43715·520020
 2011 11 21  17696·719971
 2011 11 22  44693·900024
 2011 11 23  2674.299988
 2011 11 25  49666.159973
 2011 11 28  56677·820007
 2011 11 29  55691.960022
 2011 11 30  19696·090027
 2011 12 01  58730.750000
 2011 12 02  52734·140015
 2011 12 05  98741.590027
 2011 12 06  87740·890015
 2011 12 07  8732.159973
 2011 12 08  74721.859985
 2011 12 09  71725·309998
 2011 12 12  37725.250000
 2011 12 13  62715.830017
 2011 12 14  17705·780029
 2011 12 15  2710·340027
 2011 12 16  26717·650024
 2011 12 19  7707·830017
 2011 12 20  98718.140015
 2011 12 21  40727.119995
 2011 12 22  36742.250000
 2011 12 23  57744·250000
 2011 12 27  63744.200012
 2011 12 28  61734.690002
 2011 12 29  74737.080017
 2011 12 30  49740.400024
 2012 01 03 81749·500000
 2012 01 04 65742.890015
 2012 01 05 70736·780029
 2012 01 06 46745·789978
 2012 01 09 45747·260010
 2012 01 10 77758.250000
 2012 01 11 82761·099976
 2012 01 12 36761.919983
 2012 01 13 76758·950012
 2012 01 17 48763.809998
 2012 01 18 92764·700012
 2012 01 19 33779·080017
 2012 01 20 16780·219971
 2012 01 23 54778·380005
 2012 01 24 5775·580017
 2012 01 25 73784·099976
 2012 01 26 35789.780029
 2012 01 27 94789.690002
 2012 01 30 54787.489990
 2012 01 31 20788·020020
 2012 02 01 28796.989990
 2012 02 02 95809·140015
 2012 02 03 95820.840027
 2012 02 06 61825·619995
 2012 02 07 13822.900024
 2012 02 08 6821.580017
 2012 02 09 10821.099976
 2012 02 10 10812·849976
 2012 02 13 34818·099976
 2012 02 14 3815·419983
 2012 02 15 5811·859985
 2012 02 16 5813.630005
 2012 02 17 62827.750000
 2012 02 21 86820·369995
 2012 02 22 13816.500000
 2012 02 23 8814.270020
 2012 02 24 89826·559998
 2012 02 27 80814·919983
 2012 02 28 89820·030029
 2012 02 29 7810·929993
 2012 03 01 35813.969971
 2012 03 02 37800·130005
 2012 03 05 16795.989990
 2012 03 06 15785.409973
 2012 03 07 44789.260010
 2012 03 08 31794·820007
 2012 03 09 0806·429993
 2012 03 12 70811·840027
 2012 03 13 86818.219971
 2012 03 14 63821.179993
 2012 03 15 73821·530029
 2012 03 16 36827·679993
 2012 03 19 53828·500000
 2012 03 20 58826.700012
 2012 03 21 91827·460022
 2012 03 22 98816·700012
 2012 03 23 67815·989990
 2012 03 26 67836.450012
 2012 03 27 35839·979980
 2012 03 28 72828·479980
 2012 03 29 70822·719971
 2012 03 30 65828·000000
 2012 04 02 14826.570007
 2012 04 03 94831·650024
 2012 04 04 32817.080017
 2012 04 05 52816.429993
 2012 04 09 58800.750000
 2012 04 10 28783.559998
 2012 04 11 47791.010010
 2012 04 12 54796·710022
 2012 04 13 23796.229980
 2012 04 16 61791.030029
 2012 04 17 34803·510010
 2012 04 18 21800.549988
 2012 04 19 93794.809998
 2012 04 20 6798.890015
 2012 04 23 37785·369995
 2012 04 24 29790·880005
 2012 04 25 72805·419983
 2012 04 26 1810·169983
 2012 04 27 25812.849976
 2012 04 30 78816·479980
 2012 05 01 93815·549988
 2012 05 02 10807·979980
 2012 05 03 93803·650024
 2012 05 04 93791.260010
 2012 05 07 13788.070007
 2012 05 08 19781.280029
 2012 05 09 60781.440002
 2012 05 10 25788.140015
 2012 05 11 13785·969971
 2012 05 14 42777.780029
 2012 05 15 70775·969971
 2012 05 16 48771·969971
 2012 05 17 0754·330017
 2012 05 18 17745·710022
 2012 05 21 91745·770020
 2012 05 22 65755.599976
 2012 05 23 5748·159973
 2012 05 24 6756.820007
 2012 05 25 19764.000000
 2012 05 29 99768·989990
 2012 05 30 85761·669983
 2012 05 31 98751.580017
 2012 06 01 72737.419983
 2012 06 04 2729.750000
 2012 06 05 21733·840027
 2012 06 06 5746·780029
 2012 06 07 94760·039978
 2012 06 08 48754.719971
 2012 06 11 21750·969971
 2012 06 12 65748·530029
 2012 06 13 55749.809998
 2012 06 14 38751·859985
 2012 06 15 16761·239990
 2012 06 18 42764·700012
 2012 06 19 48775·549988
 2012 06 20 98780·530029
 2012 06 21 63764·309998
 2012 06 22 22766.210022
 2012 06 25 93759·830017
 2012 06 26 78758·099976
 2012 06 27 42766·229980
 2012 06 28 20764.380005
 2012 06 29 34775·890015
 2012 07 02 52796.140015
 2012 07 03 62807.700012
 2012 07 05 72813·270020
 2012 07 06 40804.690002
 2012 07 09 23801.549988
 2012 07 10 53792.710022
 2012 07 11 42788.359985
 2012 07 12 6778.539978
 2012 07 13 14791.989990
 2012 07 16 73794.049988
 2012 07 17 18790·270020
 2012 07 18 49797.960022
 2012 07 19 77801.320007
 2012 07 20 2791·309998
 2012 07 23 12774.729980
 2012 07 24 16765·049988
 2012 07 25 87767·580017
 2012 07 26 47772·440002
 2012 07 27 63777.419983
 2012 07 30 73790.239990
 2012 07 31 44786.429993
 2012 08 01 41771.130005
 2012 08 02 32765.200012
 2012 08 03 17775.659973
 2012 08 06 74789·270020
 2012 08 07 39797·039978
 2012 08 08 9797.880005
 2012 08 09 65799·469971
 2012 08 10 26798.090027
 2012 08 13 24791·710022
 2012 08 14 6794.809998
 2012 08 15 63795.219971
 2012 08 16 77800.789978
 2012 08 17 2811.469971
 2012 08 20 61812.289978
 2012 08 21 79813·690002
 2012 08 22 27809.599976
 2012 08 23 4804·229980
 2012 08 24 37803·239990
 2012 08 27 7808·020020
 2012 08 28 1809·489990
 2012 08 29 88812·979980
 2012 08 30 21808.219971
 2012 08 31 66805·750000
 2012 09 04 49807.359985
 2012 09 05 34819.659973
 2012 09 06 27825.159973
 2012 09 07 2839·719971
 2012 09 10 47838·979980
 2012 09 11 50839.320007
 2012 09 12 93840.030029
 2012 09 13 82842·510010
 2012 09 14 96858.869995
 2012 09 17 67855.890015
 2012 09 18 81854·130005
 2012 09 19 0855.070007
 2012 09 20 20847·090027
 2012 09 21 43855·140015
 2012 09 24 79849·320007
 2012 09 25 77838.960022
 2012 09 26 71831.820007
 2012 09 27 57833·950012
 2012 09 28 1835.950012
 2012 10 01 56836·739990
 2012 10 02 22837·489990
 2012 10 03 18835·789978
 2012 10 04 83835·590027
 2012 10 05 7841·580017
 2012 10 08 76837.619995
 2012 10 09 57827.719971
 2012 10 10 90824.380005
 2012 10 11 22828.780029
 2012 10 12 57821.989990
 2012 10 15 29820.419983
 2012 10 16 8831.469971
 2012 10 17 23836·150024
 2012 10 18 16837.119995
 2012 10 19 18817.780029
 2012 10 22 51816·700012
 2012 10 23 52807.239990
 2012 10 24 28811·919983
 2012 10 25 30811·590027
 2012 10 26 57807.909973
 2012 10 31 79811·859985
 2012 11 01 93818.429993
 2012 11 02 96814.340027
 2012 11 05 88812.130005
 2012 11 06 98821.520020
 2012 11 07 37802.229980
 2012 11 08 73793·650024
 2012 11 09 33789·250000
 2012 11 12 28792.900024
 2012 11 13 11788·770020
 2012 11 14 43772.429993
 2012 11 15 3765.030029
 2012 11 16 14763·549988
 2012 11 19 89782·369995
 2012 11 20 11788.960022
 2012 11 21 39793·419983
 2012 11 23 24800.929993
 2012 11 26 71802·500000
 2012 11 27 11807·280029
 2012 11 28 1798·510010
 2012 11 29 53817.950012
 2012 11 30 85818·900024
 2012 12 03 98818.929993
 2012 12 04 78816.080017
 2012 12 05 19816.210022
 2012 12 06 79817·739990
 2012 12 07 55819·830017
 2012 12 10 83822·739990
 2012 12 11 67830.059998
 2012 12 12 29828.580017
 2012 12 13 87822.169983
 2012 12 14 54821.820007
 2012 12 17 66825.140015
 2012 12 18 36835·500000
 2012 12 19 27845·059998
 2012 12 20 53845.729980
 2012 12 21 11842·309998
 2012 12 24 25843·429993
 2012 12 26 30838·309998
 2012 12 27 69827.719971
 2012 12 28 19832·080017
 2012 12 31 46831·179993
 2013 01 02  80849·349976
 2013 01 03  14870.760010
 2013 01 04  36873·190002
 2013 01 07  75873·739990
 2013 01 08  82871·010010
 2013 01 09  27877.010010
 2013 01 10  31876·580017
 2013 01 11  12877.440002
 2013 01 14  68877·559998
 2013 01 15  70875·419983
 2013 01 16  97881.020020
 2013 01 17  83885·280029
 2013 01 18  94888·260010
 2013 01 22  31891.080017
 2013 01 23  54896.219971
 2013 01 24  38896.340027
 2013 01 25  43900·099976
 2013 01 28  23900.880005
 2013 01 29  46902.619995
 2013 01 30  51894·340027
 2013 01 31  21895·750000
 2013 02 01  84905·390015
 2013 02 04  43898.359985
 2013 02 05  25902·380005
 2013 02 06  59903.760010
 2013 02 07  76902.820007
 2013 02 08  37909.169983
 2013 02 11  84910.219971
 2013 02 12  15913·729980
 2013 02 13  89916·789978
 2013 02 14  49918.710022
 2013 02 15  78921·739990
 2013 02 19  69924.140015
 2013 02 20  33913·500000
 2013 02 21  23900·479980
 2013 02 22  83910.349976
 2013 02 25  29895.840027
 2013 02 26  49894.239990
 2013 02 27  27899·200012
 2013 02 28  99909.200012
 2013 03 01  26899·309998
 2013 03 04  97908·640015
 2013 03 05  56920·080017
 2013 03 06  52927·450012
 2013 03 07  17929·369995
 2013 03 08  67935.479980
 2013 03 11  29939.119995
 2013 03 12  92938.219971
 2013 03 13  83938.570007
 2013 03 14  71945.429993
 2013 03 15  90949.479980
 2013 03 18  94941·440002
 2013 03 19  32936·729980
 2013 03 20  47946.640015
 2013 03 21  9941·469971
 2013 03 22  60943.969971
 2013 03 25  94941·179993
 2013 03 26  58945.299988
 2013 03 27  78940.289978
 2013 03 28  13949·419983
 2013 04 01  26934.840027
 2013 04 02  91932.510010
 2013 04 03  19916·840027
 2013 04 04  5917.239990
 2013 04 05  10909.900024
 2013 04 08  61921·070007
 2013 04 09  74928.280029
 2013 04 10  11931·309998
 2013 04 11  53944.809998
 2013 04 12  4937.010010
 2013 04 15  13904.909973
 2013 04 16  31912·630005
 2013 04 17  87899.789978
 2013 04 18  83898.400024
 2013 04 19  30899·460022
 2013 04 22  92899·919983
 2013 04 23  67919·830017
 2013 04 24  87927·150024
 2013 04 25  43936.659973
 2013 04 26  42932·200012
 2013 04 29  75937.710022
 2013 04 30  27939.299988
 2013 05 01  99924.210022
 2013 05 02  58927.950012
 2013 05 03  19946.940002
 2013 05 06  43954.869995
 2013 05 07  64958.849976
 2013 05 08  40963.789978
 2013 05 09  30964.840027
 2013 05 10  97967.700012
 2013 05 13  34971.239990
 2013 05 14  13974·039978
 2013 05 15  64983.070007
 2013 05 16  77983.080017
 2013 05 17  28986·929993
 2013 05 20  28994.299988
 2013 05 21  3995·200012
 2013 05 22  96977·409973
 2013 05 23  89970.630005
 2013 05 24  60973·880005
 2013 05 28  54984·250000
 2013 05 29  92980.520020
 2013 05 30  88988·650024
 2013 05 31  9983·789978
 2013 06 03  49976.049988
 2013 06 04  27975·429993
 2013 06 05  17967·669983
 2013 06 06  2963·880005
 2013 06 07  43979.890015
 2013 06 10  89984.710022
 2013 06 11  97976·369995
 2013 06 12  88971.409973
 2013 06 13  20969·789978
 2013 06 14  92979.820007
 2013 06 17  71982.859985
 2013 06 18  42988.919983
 2013 06 19  84986.469971
 2013 06 20  73957.510010
 2013 06 21  9951.450012
 2013 06 24  66942.789978
 2013 06 25  68954·039978
 2013 06 26  95961·359985
 2013 06 27  4968·950012
 2013 06 28  84974·719971
 2013 07 01  29981·299988
 2013 07 02  47982.969971
 2013 07 03  76984·710022
 2013 07 05  46991.679993
 2013 07 08  491007.169983
 2013 07 09  401010·830017
 2013 07 10  691015·489990
 2013 07 11  291027·839966
 2013 07 12  331032·479980
 2013 07 15  131036·900024
 2013 07 16  521036.380005
 2013 07 17  331040.560059
 2013 07 18  131044·479980
 2013 07 19  291046.079956
 2013 07 22  201049.239990
 2013 07 23  831050·869995
 2013 07 24  471042.380005
 2013 07 25  751040·790039
 2013 07 26  901042.239990
 2013 07 29  291038·930054
 2013 07 30  161039·920044
 2013 07 31  651043·500000
 2013 08 01  91051·229980
 2013 08 02  471053.699951
 2013 08 05  261057·719971
 2013 08 06  361050.079956
 2013 08 07  431042·650024
 2013 08 08  371044.380005
 2013 08 09  91043.819946
 2013 08 12  511042.790039
 2013 08 13  891046.420044
 2013 08 14  251047.719971
 2013 08 15  211026.719971
 2013 08 16  991023.460022
 2013 08 19  641013·229980
 2013 08 20  611014·549988
 2013 08 21  461018.849976
 2013 08 22  921024.030029
 2013 08 23  141032.650024
 2013 08 26  201036·020020
 2013 08 27  881013·109985
 2013 08 28  671012.950012
 2013 08 29  71015.590027
 2013 08 30  31009.460022
 2013 09 03  801009.000000
 2013 09 04  891015.690002
 2013 09 05  371026·109985
 2013 09 06  351015·719971
 2013 09 09  781032·310059
 2013 09 10  441049.180054
 2013 09 11  231051·469971
 2013 09 12  661048.479980
 2013 09 13  641047·660034
 2013 09 16  461053·959961
 2013 09 17  101055·800049
 2013 09 18  731058.819946
 2013 09 19  441072.609985
 2013 09 20  321071·859985
 2013 09 23  671063.900024
 2013 09 24  551066.939941
 2013 09 25  511072·579956
 2013 09 26  661073·119995
 2013 09 27  881070.849976
 2013 09 30  371061.790039
 2013 10 01  411073·469971
 2013 10 02  351077.900024
 2013 10 03  921064·869995
 2013 10 04  711069·640015
 2013 10 07  951065·780029
 2013 10 08  521047.260010
 2013 10 09  231037.859985
 2013 10 10  311052·500000
 2013 10 11  201065.810059
 2013 10 14  551076.489990
 2013 10 15  501077·689941
 2013 10 16  181085·010010
 2013 10 17  481088.609985
 2013 10 18  71105.910034
 2013 10 21  681110·839966
 2013 10 22  571111.930054
 2013 10 23  351105.349976
 2013 10 24  961111.680054
 2013 10 25  951114.250000
 2013 10 28  991113·020020
 2013 10 29  641114.780029
 2013 10 30  351104·150024
 2013 10 31  761097·839966
 2013 11 01  191087.089966
 2013 11 04  401098.349976
 2013 11 05  611097·439941
 2013 11 06  801097·199951
 2013 11 07  181079.079956
 2013 11 08  951079·949951
 2013 11 11  381096·329956
 2013 11 12  11095·359985
 2013 11 13  201095·689941
 2013 11 14  871105·569946
 2013 11 15  541109·719971
 2013 11 18  591105·219971
 2013 11 19  761097·530029
 2013 11 20  961096.459961
 2013 11 21  201103·380005
 2013 11 22  961117·560059
 2013 11 25  631123·099976
 2013 11 26  291124·979980
 2013 11 27  761134.130005
 2013 11 29  831142·520020
 2013 12 02  791127·719971
 2013 12 03  181119.680054
 2013 12 04  841111.630005
 2013 12 05  141119·760010
 2013 12 06  501122·479980
 2013 12 09  201126·380005
 2013 12 10  321119·329956
 2013 12 11  71099·739990
 2013 12 12  281099·670044
 2013 12 13  161100·770020
 2013 12 16  321110·430054
 2013 12 17  71112.609985
 2013 12 18  861112·030029
 2013 12 19  121124.930054
 2013 12 20  241127·650024
 2013 12 23  831151.040039
 2013 12 24  261157·439941
 2013 12 26  411161·410034
 2013 12 27  691157.729980
 2013 12 30  291158.859985
 2013 12 31  731160·640015
 2014 01 02 601146.599976
 2014 01 03 561151.219971
 2014 01 06 651146·969971
 2014 01 07 781150.859985
 2014 01 08 481151.969971
 2014 01 09 971152·170044
 2014 01 10 341154·890015
 2014 01 13 151142.380005
 2014 01 14 151151.000000
 2014 01 15 301165·989990
 2014 01 16 51168.699951
 2014 01 17 851166.760010
 2014 01 21 901168.280029
 2014 01 22 191175·290039
 2014 01 23 741166.670044
 2014 01 24 141141.800049
 2014 01 27 311121.119995
 2014 01 28 501128.650024
 2014 01 29 581119.800049
 2014 01 30 521130.349976
 2014 01 31 191124.670044
 2014 02 03 381091·170044
 2014 02 04 21094·449951
 2014 02 05 741082·719971
 2014 02 06 621095·630005
 2014 02 07 201104·910034
 2014 02 10 751109·109985
 2014 02 11 811118·150024
 2014 02 12 891129.050049
 2014 02 13 581124.400024
 2014 02 14 721142.670044
 2014 02 18 971151.150024
 2014 02 19 591148.709961
 2014 02 20 411148·660034
 2014 02 21 111163.510010
 2014 02 24 751166.739990
 2014 02 25 531171.170044
 2014 02 26 811173.910034
 2014 02 27 361176·640015
 2014 02 28 881177·199951
 2014 03 03 781164·770020
 2014 03 04 171187.280029
 2014 03 05 171203.060059
 2014 03 06 371202.069946
 2014 03 07 641199.060059
 2014 03 10 121193·239990
 2014 03 11 481183.430054
 2014 03 12 491177·479980
 2014 03 13 701171·869995
 2014 03 14 521173.229980
 2014 03 17 481186.750000
 2014 03 18 721189.270020
 2014 03 19 751189.560059
 2014 03 20 521190·079956
 2014 03 21 611192·800049
 2014 03 24 821169·510010
 2014 03 25 881171.949951
 2014 03 26 481155.489990
 2014 03 27 571146.829956
 2014 03 28 811149.609985
 2014 03 31 401156.670044
 2014 04 01 51175·469971
 2014 04 02 291187.520020
 2014 04 03 921176·699951
 2014 04 04 861150.410034
 2014 04 07 91130.040039
 2014 04 08 961131.270020
 2014 04 09 681144·770020
 2014 04 10 101123.680054
 2014 04 11 741107.930054
 2014 04 14 31105·560059
 2014 04 15 821095.790039
 2014 04 16 181121.859985
 2014 04 17 381127·050049
 2014 04 21 191132.219971
 2014 04 22 351143.359985
 2014 04 23 401146.839966
 2014 04 24 631136.430054
 2014 04 25 371120.979980
 2014 04 28 541102·260010
 2014 04 29 351118·420044
 2014 04 30 371109.369995
 2014 05 01 781114·290039
 2014 05 02 871126.390015
 2014 05 05 831115.099976
 2014 05 06 741108.010010
 2014 05 07 851093·280029
 2014 05 08 121095·510010
 2014 05 09 911091.500000
 2014 05 12 111111·689941
 2014 05 13 281121.030029
 2014 05 14 271102.060059
 2014 05 15 921082.530029
 2014 05 16 101088·560059
 2014 05 19 01099·619995
 2014 05 20 581092.000000
 2014 05 21 401093.670044
 2014 05 22 611105.150024
 2014 05 23 211113.750000
 2014 05 27 561132.430054
 2014 05 28 191132·949951
 2014 05 29 751134·780029
 2014 05 30 341130.800049
 2014 06 02 961121·050049
 2014 06 03 341118.660034
 2014 06 04 921119·859985
 2014 06 05 91128·400024
 2014 06 06 791158·390015
 2014 06 09 181166.140015
 2014 06 10 721166.900024
 2014 06 11 411161·430054
 2014 06 12 301156.069946
 2014 06 13 271154.329956
 2014 06 16 61158·099976
 2014 06 17 481163·670044
 2014 06 18 991172.030029
 2014 06 19 431177.800049
 2014 06 20 41182.050049
 2014 06 23 741183.160034
 2014 06 24 611172·979980
 2014 06 25 721168.530029
 2014 06 26 61172·910034
 2014 06 27 881175·020020
 2014 06 30 181185.239990
 2014 07 01 461196·130005
 2014 07 02 741198.579956
 2014 07 03 861203·430054
 2014 07 07 941186·569946
 2014 07 08 211166·969971
 2014 07 09 961170·130005
 2014 07 10 851151.119995
 2014 07 11 401155.199951
 2014 07 14 801163·849976
 2014 07 15 851148.729980
 2014 07 16 301148·180054
 2014 07 17 321131·420044
 2014 07 18 281131.829956
 2014 07 21 791140.050049
 2014 07 22 901151·459961
 2014 07 23 691155·760010
 2014 07 24 981153·589966
 2014 07 25 401141·839966
 2014 07 28 591132.160034
 2014 07 29 761140.319946
 2014 07 30 461142.540039
 2014 07 31 571120.060059
 2014 08 01 561107.310059
 2014 08 04 61108·270020
 2014 08 05 551114.869995
 2014 08 06 431114.290039
 2014 08 07 271116·430054
 2014 08 08 321118.489990
 2014 08 11 291135·239990
 2014 08 12 341129·109985
 2014 08 13 381135.609985
 2014 08 14 551140.819946
 2014 08 15 11131·829956
 2014 08 18 961149.400024
 2014 08 19 861159·829956
 2014 08 20 11152.770020
 2014 08 21 291147·449951
 2014 08 22 141154.959961
 2014 08 25 881161·800049
 2014 08 26 201166.189941
 2014 08 27 921171·140015
 2014 08 28 21164.109985
 2014 08 29 901164·780029
 2014 09 02 881173.060059
 2014 09 03 991170·839966
 2014 09 04 991165·270020
 2014 09 05 591160·020020
 2014 09 08 41166·119995
 2014 09 09 801157.849976
 2014 09 10 661155.109985
 2014 09 11 911158.599976
 2014 09 12 941157.439941
 2014 09 15 931144.410034
 2014 09 16 921141.449951
 2014 09 17 51149.930054
 2014 09 18 91156.069946
 2014 09 19 181143·469971
 2014 09 22 891127.420044
 2014 09 23 441118.719971
 2014 09 24 231116.130005
 2014 09 25 631107·510010
 2014 09 26 961111·040039
 2014 09 29 781107.810059
 2014 09 30 381101·670044
 2014 10 01 591083.000000
 2014 10 02 761077·959961
 2014 10 03 01101.510010
 2014 10 06 791093.770020
 2014 10 07 631076.310059
 2014 10 08 151065.750000
 2014 10 09 311067.829956
 2014 10 10 961053.319946
 2014 10 13 571046.140015
 2014 10 14 281056·290039
 2014 10 15 141040·469971
 2014 10 16 641058.819946
 2014 10 17 471079·229980
 2014 10 20 521078.500000
 2014 10 21 181099·880005
 2014 10 22 841096.239990
 2014 10 23 641105·449951
 2014 10 24 501113·050049
 2014 10 27 381104.050049
 2014 10 28 821121.339966
 2014 10 29 661138·319946
 2014 10 30 101140.510010
 2014 10 31 931166·660034
 2014 11 03 71166·790039
 2014 11 04 341160.890015
 2014 11 05 441163·680054
 2014 11 06 261163.540039
 2014 11 07 351165.040039
 2014 11 10 741172.609985
 2014 11 11 911176·770020
 2014 11 12 71174·849976
 2014 11 13 671173.969971
 2014 11 14 191171·969971
 2014 11 17 141164.180054
 2014 11 18 301165·160034
 2014 11 19 271151.979980
 2014 11 20 251153·209961
 2014 11 21 01169.650024
 2014 11 24 141174·829956
 2014 11 25 671182.660034
 2014 11 26 741185.369995
 2014 11 28 621172.439941
 2014 12 01 31154.050049
 2014 12 02 611156.260010
 2014 12 03 711168.030029
 2014 12 04 381169.229980
 2014 12 05 671172·750000
 2014 12 08 111165.959961
 2014 12 09 501153·530029
 2014 12 10 921161·859985
 2014 12 11 01165·130005
 2014 12 12 411152·439941
 2014 12 15 661138·130005
 2014 12 16 111134·510010
 2014 12 17 201141·339966
 2014 12 18 11180·609985
 2014 12 19 11187.939941
 2014 12 22 71193·569946
 2014 12 23 721200.380005
 2014 12 24 681202.540039
 2014 12 26 621210.880005
 2014 12 29 191214.439941
 2014 12 30 251212·339966
 2014 12 31 411204.689941
 2015 01 02  811189·160034
 2015 01 05  101177·459961
 2015 01 06  731153·400024
 2015 01 07  471164.949951
 2015 01 08  141184.079956
 2015 01 09  671183·089966
 2015 01 12  361173·219971
 2015 01 13  341168·410034
 2015 01 14  421165.060059
 2015 01 15  41154·640015
 2015 01 16  571151·300049
 2015 01 20  801161.329956
 2015 01 21  731162·310059
 2015 01 22  581161.300049
 2015 01 23  51185·500000
 2015 01 26  831181.770020
 2015 01 27  381186.160034
 2015 01 28  921172·729980
 2015 01 29  751170·140015
 2015 01 30  701164·900024
 2015 02 02  931153.790039
 2015 02 03  951180·060059
 2015 02 04  861189·339966
 2015 02 05  911195·410034
 2015 02 06  211202·160034
 2015 02 09  781195.380005
 2015 02 10  821190·270020
 2015 02 11  211195.280029
 2015 02 12  281206.750000
 2015 02 13  801214.930054
 2015 02 17  331221·040039
 2015 02 18  611219·839966
 2015 02 19  451222·849976
 2015 02 20  651218·290039
 2015 02 23  311222·640015
 2015 02 24  361230.069946
 2015 02 25  291230·949951
 2015 02 26  181231.699951
 2015 02 27  971233.260010
 2015 03 02  971232.670044
 2015 03 03  631230.739990
 2015 03 04  541224.630005
 2015 03 05  741228.849976
 2015 03 06  181216.219971
 2015 03 09  511218.760010
 2015 03 10  111206·319946
 2015 03 11  331206.109985
 2015 03 12  11221.260010
 2015 03 13  271220.010010
 2015 03 16  511235·699951
 2015 03 17  661234·660034
 2015 03 18  701235.489990
 2015 03 19  471248.479980
 2015 03 20  621259·709961
 2015 03 23  931262·949951
 2015 03 24  771262·410034
 2015 03 25  921233·550049
 2015 03 26  581225.469971
 2015 03 27  581229.380005
 2015 03 30  951246·689941
 2015 03 31  701248.910034
 2015 04 01  751239.599976
 2015 04 02  301251.829956
 2015 04 06  271249·349976
 2015 04 07  101253.290039
 2015 04 08  771254·359985
 2015 04 09  41248.170044
 2015 04 10  971262·319946
 2015 04 13  721265.050049
 2015 04 14  521258.530029
 2015 04 15  981268·819946
 2015 04 16  551271.109985
 2015 04 17  351248·229980
 2015 04 20  131255·750000
 2015 04 21  571263.589966
 2015 04 22  781255·040039
 2015 04 23  71262·410034
 2015 04 24  971266.219971
 2015 04 27  501250.449951
 2015 04 28  651242·569946
 2015 04 29  191245.469971
 2015 04 30  681216.099976
 2015 05 01  701218.589966
 2015 05 04  411230·099976
 2015 05 05  281211·780029
 2015 05 06  131211.130005
 2015 05 07  381215.430054
 2015 05 08  581232·589966
 2015 05 11  161234.510010
 2015 05 12  451218·369995
 2015 05 13  971228·489990
 2015 05 14  901232·530029
 2015 05 15  891238.989990
 2015 05 18  31240·839966
 2015 05 19  171251.819946
 2015 05 20  381252·359985
 2015 05 21  781252.989990
 2015 05 22  481248·369995
 2015 05 26  911233·719971
 2015 05 27  281237·609985
 2015 05 28  411246.069946
 2015 05 29  701241.150024
 2015 06 01  381238.650024
 2015 06 02  91243·300049
 2015 06 03  591252.790039
 2015 06 04  801248.430054
 2015 06 05  41242.739990
 2015 06 08  581252.729980
 2015 06 09  391242·359985
 2015 06 10  171254·469971
 2015 06 11  561266.050049
 2015 06 12  741262·219971
 2015 06 15  131247.520020
 2015 06 16  431258·930054
 2015 06 17  891266·630005
 2015 06 18  831271·949951
 2015 06 19  361281·660034
 2015 06 22  471288·489990
 2015 06 23  231289·589966
 2015 06 24  351283·199951
 2015 06 25  911278·569946
 2015 06 26  411274.030029
 2015 06 29  11246·599976
 2015 06 30  61248·810059
 2015 07 01  841250·650024
 2015 07 02  641244.630005
 2015 07 06  931236.589966
 2015 07 07  961225.979980
 2015 07 08  481226·520020
 2015 07 09  771232·810059
 2015 07 10  921244·219971
 2015 07 13  301258.790039
 2015 07 14  381264·869995
 2015 07 15  701263·010010
 2015 07 16  181269·660034
 2015 07 17  591263.869995
 2015 07 20  361258.300049
 2015 07 21  551252.089966
 2015 07 22  151248·630005
 2015 07 23  591243·689941
 2015 07 24  491225.430054
 2015 07 27  691212·329956
 2015 07 28  521205·189941
 2015 07 29  291220·930054
 2015 07 30  81220.979980
 2015 07 31  761232·949951
 2015 08 03  231224·869995
 2015 08 04  951226.369995
 2015 08 05  711229.510010
 2015 08 06  641207·770020
 2015 08 07  481200.410034
 2015 08 10  81212·420044
 2015 08 11  181205.869995
 2015 08 12  451189.420044
 2015 08 13  701203.640015
 2015 08 14  421199·459961
 2015 08 17  571206.400024
 2015 08 18  581214.260010
 2015 08 19  581196.660034
 2015 08 20  981172·520020
 2015 08 21  191152.369995
 2015 08 24  651105·930054
 2015 08 25  81104.050049
 2015 08 26  31102·579956
 2015 08 27  611133·770020
 2015 08 28  541149·469971
 2015 08 31  371156.369995
 2015 09 01  51124.459961
 2015 09 02  641128·050049
 2015 09 03  381143·790039
 2015 09 04  901130.750000
 2015 09 08  801139.069946
 2015 09 09  351147·329956
 2015 09 10  551146·469971
 2015 09 11  371143·729980
 2015 09 14  301151.310059
 2015 09 15  61153.930054
 2015 09 16  681165·410034
 2015 09 17  711173·699951
 2015 09 18  781160.660034
 2015 09 21  331158·099976
 2015 09 22  641137·699951
 2015 09 23  111137·410034
 2015 09 24  761124·750000
 2015 09 25  981119·300049
 2015 09 28  571087·469971
 2015 09 29  31078·630005
 2015 09 30  991087·079956
 2015 10 01  71083·900024
 2015 10 02  851080.609985
 2015 10 05  131115.819946
 2015 10 06  471127.119995
 2015 10 07  931134.489990
 2015 10 08  101149·300049
 2015 10 09  381162·910034
 2015 10 12  461159.540039
 2015 10 13  111147.839966
 2015 10 14  211136·060059
 2015 10 15  961135·670044
 2015 10 16  461152·569946
 2015 10 19  441155·569946
 2015 10 20  291159.079956
 2015 10 21  311144·900024
 2015 10 22  231145.800049
 2015 10 23  981155.650024
 2015 10 26  741157.520020
 2015 10 27  121139.920044
 2015 10 28  761145.479980
 2015 10 29  51164·239990
 2015 10 30  171159·660034
 2015 11 02  341161.949951
 2015 11 03  321182·369995
 2015 11 04  221185·390015
 2015 11 05  481179.739990
 2015 11 06  151181·780029
 2015 11 09  401180·560059
 2015 11 10  291177·430054
 2015 11 11  781178.060059
 2015 11 12  01154.380005
 2015 11 13  761144.339966
 2015 11 16  341140.760010
 2015 11 17  461152·489990
 2015 11 18  581153.390015
 2015 11 19  411164.189941
 2015 11 20  681168·349976
 2015 11 23  141173.750000
 2015 11 24  831172·880005
 2015 11 25  601188.510010
 2015 11 27  891195.839966
 2015 11 30  711197.199951
 2015 12 01  941195·689941
 2015 12 02  831190·849976
 2015 12 03  771168.150024
 2015 12 04  291170·489990
 2015 12 07  351161·579956
 2015 12 08  851151·270020
 2015 12 09  391142·750000
 2015 12 10  261144.030029
 2015 12 11  761121.270020
 2015 12 14  681108.760010
 2015 12 15  71117.020020
 2015 12 16  251133.819946
 2015 12 17  111135.349976
 2015 12 18  561120·469971
 2015 12 21  371120·609985
 2015 12 22  141123.670044
 2015 12 23  581139.040039
 2015 12 24  01151·599976
 2015 12 28  121140·020020
 2015 12 29  71148·739990
 2015 12 30  621149·160034
 2015 12 31  751135.569946
 2016 01 04 381100.530029
 2016 01 05 391104.750000
 2016 01 06 921088.770020
 2016 01 07 811063·839966
 2016 01 08 461045.109985
 2016 01 11 761031.670044
 2016 01 12 421028·140015
 2016 01 13 451005·690002
 2016 01 14 93999.619995
 2016 01 15 4983·979980
 2016 01 19 31985.219971
 2016 01 20 16958·479980
 2016 01 21 61992.119995
 2016 01 22 36999·809998
 2016 01 25 4996.039978
 2016 01 26 69998·190002
 2016 01 27 56998·809998
 2016 01 28 111000·380005
 2016 01 29 301003·520020
 2016 02 01 61020·590027
 2016 02 02 101005.400024
 2016 02 03 91989·250000
 2016 02 04 21008.590027
 2016 02 05 51985·619995
 2016 02 08 80955·710022
 2016 02 09 64957.090027
 2016 02 10 40963·320007
 2016 02 11 55943·099976
 2016 02 12 47955·340027
 2016 02 16 43972.450012
 2016 02 17 88997.830017
 2016 02 18 941002.409973
 2016 02 19 18998.270020
 2016 02 22 661010·390015
 2016 02 23 151012·150024
 2016 02 24 67996·700012
 2016 02 25 251020.460022
 2016 02 26 961031.589966
 2016 02 29 161033.670044
 2016 03 01 01035·520020
 2016 03 02 241052·150024
 2016 03 03 201064·599976
 2016 03 04 81073·819946
 2016 03 07 441077.939941
 2016 03 08 971067·239990
 2016 03 09 521067.130005
 2016 03 10 381054·560059
 2016 03 11 731066·109985
 2016 03 14 501079.900024
 2016 03 15 301065.510010
 2016 03 16 731063.660034
 2016 03 17 891069·890015
 2016 03 18 161092·010010
 2016 03 21 161096.160034
 2016 03 22 81090·000000
 2016 03 23 171075.699951
 2016 03 24 501065·619995
 2016 03 28 971073.459961
 2016 03 29 621075.430054
 2016 03 30 61107.729980
 2016 03 31 341109.530029
 2016 04 01 881102·119995
 2016 04 04 791108.170044
 2016 04 05 331095.250000
 2016 04 06 761094·239990
 2016 04 07 271088·560059
 2016 04 08 281093·770020
 2016 04 11 981094.310059
 2016 04 12 61091·650024
 2016 04 13 741106.479980
 2016 04 14 41125.130005
 2016 04 15 261125·060059
 2016 04 18 821125.160034
 2016 04 19 201135·849976
 2016 04 20 251137.319946
 2016 04 21 681133.439941
 2016 04 22 851135·510010
 2016 04 25 771134.849976
 2016 04 26 361138.699951
 2016 04 27 991145·849976
 2016 04 28 211138.699951
 2016 04 29 821124.260010
 2016 05 02 51129·239990
 2016 05 03 191116.530029
 2016 05 04 231110.390015
 2016 05 05 981107.640015
 2016 05 06 281101.569946
 2016 05 09 531113.079956
 2016 05 10 461117.939941
 2016 05 11 141114·609985
 2016 05 12 231101.260010
 2016 05 13 531099·439941
 2016 05 16 731103·229980
 2016 05 17 421094.060059
 2016 05 18 341093·949951
 2016 05 19 941085.939941
 2016 05 20 111095.160034
 2016 05 23 201110·869995
 2016 05 24 301112·510010
 2016 05 25 751136.369995
 2016 05 26 901137.589966
 2016 05 27 111139·979980
 2016 05 31 61150.339966
 2016 06 01 231148·599976
 2016 06 02 671159·359985
 2016 06 03 31155.839966
 2016 06 06 811163.680054
 2016 06 07 881175.050049
 2016 06 08 251180.199951
 2016 06 09 91177·859985
 2016 06 10 981161·270020
 2016 06 13 441149·479980
 2016 06 14 691141.229980
 2016 06 15 671148·089966
 2016 06 16 271133.099976
 2016 06 17 941141.489990
 2016 06 20 321146·390015
 2016 06 21 391147·770020
 2016 06 22 631148.699951
 2016 06 23 611151·510010
 2016 06 24 701123.489990
 2016 06 27 131085·880005
 2016 06 28 241092·170044
 2016 06 29 961110·790039
 2016 06 30 641128.910034
 2016 07 01 31151·250000
 2016 07 05 541133.630005
 2016 07 06 751131·709961
 2016 07 07 221143.420044
 2016 07 08 461152.239990
 2016 07 11 221179.189941
 2016 07 12 981191·979980
 2016 07 13 751197.869995
 2016 07 14 61201·900024
 2016 07 15 231201.670044
 2016 07 18 911202·489990
 2016 07 19 791198.780029
 2016 07 20 691198.400024
 2016 07 21 761201.410034
 2016 07 22 31202·229980
 2016 07 25 171207.199951
 2016 07 26 501208·760010
 2016 07 27 251212.829956
 2016 07 28 111214.260010
 2016 07 29 941210.250000
 2016 08 01 851214·640015
 2016 08 02 391199·599976
 2016 08 03 141198·729980
 2016 08 04 431211·979980
 2016 08 05 381215·699951
 2016 08 08 121228.890015
 2016 08 09 381229.439941
 2016 08 10 201220·750000
 2016 08 11 961223·750000
 2016 08 12 641225·040039
 2016 08 15 341230.530029
 2016 08 16 71230.739990
 2016 08 17 731221.719971
 2016 08 18 381227.420044
 2016 08 19 771231·760010
 2016 08 22 111232.000000
 2016 08 23 61240.599976
 2016 08 24 31235.469971
 2016 08 25 671234·410034
 2016 08 26 621231·270020
 2016 08 29 591238.319946
 2016 08 30 551241.540039
 2016 08 31 291233.119995
 2016 09 01 181228·780029
 2016 09 02 191241.430054
 2016 09 06 111246.459961
 2016 09 07 141252·410034
 2016 09 08 611254·939941
 2016 09 09 981219·199951
 2016 09 12 161211.660034
 2016 09 13 981206.069946
 2016 09 14 961209.709961
 2016 09 15 361211·099976
 2016 09 16 401218.280029
 2016 09 19 801225·640015
 2016 09 20 561228·130005
 2016 09 21 951228.130005
 2016 09 22 761246·430054
 2016 09 23 871254·560059
 2016 09 26 981240.770020
 2016 09 27 621238.310059
 2016 09 28 431240·589966
 2016 09 29 681236.859985
 2016 09 30 21238.060059
 2016 10 03 511240·969971
 2016 10 04 861235·750000
 2016 10 05 991240.520020
 2016 10 06 761237·410034
 2016 10 07 991231·349976
 2016 10 10 741239·209961
 2016 10 11 811222.569946
 2016 10 12 511224.290039
 2016 10 13 701209.319946
 2016 10 14 11212·260010
 2016 10 17 381209·829956
 2016 10 18 841211·300049
 2016 10 19 511214.050049
 2016 10 20 851213·160034
 2016 10 21 211208·989990
 2016 10 24 571219·729980
 2016 10 25 551214.810059
 2016 10 26 721203·119995
 2016 10 27 61188.750000
 2016 10 28 751185·479980
 2016 10 31 211185·170044
 2016 11 01 301170·869995
 2016 11 02 921161.849976
 2016 11 03 721156·079956
 2016 11 04 101156.920044
 2016 11 07 541164·569946
 2016 11 08 61184·849976
 2016 11 09 21188·430054
 2016 11 10 111234·020020
 2016 11 11 621250·829956
 2016 11 14 981283.030029
 2016 11 15 491290.449951
 2016 11 16 371296.109985
 2016 11 17 991302·859985
 2016 11 18 431308·439941
 2016 11 21 191313·670044
 2016 11 22 251322·459961
 2016 11 23 341326.949951
 2016 11 25 411340.660034
 2016 11 28 421328.579956
 2016 11 29 391327·020020
 2016 11 30 611320.949951
 2016 12 01 181308.849976
 2016 12 02 771311·520020
 2016 12 05 671314·979980
 2016 12 06 991334·300049
 2016 12 07 241347·839966
 2016 12 08 51363.699951
 2016 12 09 201383.239990
 2016 12 12 921370.790039
 2016 12 13 341367.920044
 2016 12 14 311354·069946
 2016 12 15 381354.469971
 2016 12 16 101362.069946
 2016 12 19 501364.780029
 2016 12 20 891372.069946
 2016 12 21 831375·189941
 2016 12 22 471360·250000
 2016 12 23 961362.560059
 2016 12 27 341371.589966
 2016 12 28 431359·219971
 2016 12 29 211357.390000
 2016 12 30 231353·920000
 2017 01 03  481355.390000
 2017 01 04  311366.700000
 2017 01 05  771366.570000
 2017 01 06  71366·820000
 2017 01 09  381356.540000
 2017 01 10  851357.740000
 2017 01 11  841365.140000
 2017 01 12  461346·810000
 2017 01 13  351361·380000
 2017 01 17  671351.500000
 2017 01 18  361350·810000
 2017 01 19  681342·140000
 2017 01 20  971345.960000
 2017 01 23  661341·460000
 2017 01 24  521348·120000
 2017 01 25  221371.110000
 2017 01 26  41374·620000
 2017 01 27  941366.360000
 2017 01 30  771342.660000
 2017 01 31  841345.650000
 2017 02 01  641357.490000
 2017 02 02  891354·860000
 2017 02 03  791358·050000
 2017 02 06  541364·630000
 2017 02 07  81357.610000
 2017 02 08  151349.430000
 2017 02 09  541359·300000
 2017 02 10  571380.070000
 2017 02 13  921389.940000
 2017 02 14  591386.350000
 2017 02 15  191392·040000
 2017 02 16  441391·870000
 2017 02 17  991392·670000
 2017 02 21  341400·660000
 2017 02 22  191401.300000
 2017 02 23  911385.630000
 2017 02 24  341382·210000
 2017 02 27  771392·240000
 2017 02 28  231386·530000
 2017 03 01  981389·120000
 2017 03 02  301395.150000
 2017 03 03  531387·970000
 2017 03 06  251378.450000
 2017 03 07  891374.200000
 2017 03 08  441365.840000
 2017 03 09  481357·380000
 2017 03 10  451356·690000
 2017 03 13  161365·050000
 2017 03 14  561353·470000
 2017 03 15  751363.360000
 2017 03 16  261382·470000
 2017 03 17  541380·690000
 2017 03 20  741381·120000
 2017 03 21  741346·030000
 2017 03 22  381335·220000
 2017 03 23  31343.290000
 2017 03 24  291349.180000
 2017 03 27  51335·040000
 2017 03 28  751352·530000
 2017 03 29  891363.350000
 2017 03 30  771371.990000
 2017 03 31  581380·120000
 2017 04 03  561366.530000
 2017 04 04  611363·300000
 2017 04 05  11350.960000
 2017 04 06  441349.340000
 2017 04 07  251358.010000
 2017 04 10  961361.540000
 2017 04 11  81360.540000
 2017 04 12  31358.150000
 2017 04 13  511345.240000
 2017 04 17  951345.360000
 2017 04 18  271351.420000
 2017 04 19  971362·320000
 2017 04 20  291368.390000
 2017 04 21  811376.370000
 2017 04 24  181380·530000
 2017 04 25  131400.100000
 2017 04 26  771409·830000
 2017 04 27  61413.680000
 2017 04 28  601399·750000
 2017 05 01  651397.080000
 2017 05 02  401395·630000
 2017 05 03  441386·320000
 2017 05 04  611380·490000
 2017 05 05  911385·200000
 2017 05 08  861386.420000
 2017 05 09  981386.730000
 2017 05 10  521390·440000
 2017 05 11  531379·150000
 2017 05 12  111380·020000
 2017 05 15  911383.270000
 2017 05 16  901384·820000
 2017 05 17  391355.850000
 2017 05 18  331351·010000
 2017 05 19  741361.530000
 2017 05 22  561367.880000
 2017 05 23  631372.050000
 2017 05 24  961376.550000
 2017 05 25  231380·330000
 2017 05 26  581376·150000
 2017 05 30  621370.960000
 2017 05 31  691354·850000
 2017 06 01  371370·330000
 2017 06 02  261396·040000
 2017 06 05  991396·440000
 2017 06 06  471386·700000
 2017 06 07  431392·200000
 2017 06 08  181394·690000
 2017 06 09  621413·610000
 2017 06 12  481415·590000
 2017 06 13  911420.060000
 2017 06 14  151411·400000
 2017 06 15  631402.520000
 2017 06 16  181399.260000
 2017 06 19  561407·070000
 2017 06 20  241402·790000
 2017 06 21  411398.460000
 2017 06 22  241396.870000
 2017 06 23  381402·770000
 2017 06 26  761409.150000
 2017 06 27  591403·380000
 2017 06 28  611404·460000
 2017 06 29  631403.020000
 2017 06 30  291413·290000
 2017 07 03  51416.470000
 2017 07 05  491412.620000
 2017 07 06  821398.830000
 2017 07 07  631401.350000
 2017 07 10  901405·750000
 2017 07 11  311402·630000
 2017 07 12  691414·340000
 2017 07 13  851416·270000
 2017 07 14  541424·100000
 2017 07 17  761425.970000
 2017 07 18  261422.490000
 2017 07 19  271428.280000
 2017 07 20  591438·960000
 2017 07 21  801433.830000
 2017 07 24  761431·340000
 2017 07 25  461438.860000
 2017 07 26  931441·250000
 2017 07 27  591427·690000
 2017 07 28  721425·800000
 2017 07 31  231420·660000
 2017 08 01  691420.820000
 2017 08 02  601408.520000
 2017 08 03  881402·390000
 2017 08 04  651405·140000
 2017 08 07  251408·620000
 2017 08 08  511407·570000
 2017 08 09  241393.240000
 2017 08 10  31372·540000
 2017 08 11  241368·330000
 2017 08 14  261375.130000
 2017 08 15  71382·950000
 2017 08 16  951381.900000
 2017 08 17  531358·800000
 2017 08 18  51349·350000
 2017 08 21  861351.200000
 2017 08 22  211357.890000
 2017 08 23  261363·170000
 2017 08 24  311370.160000
 2017 08 25  371373·530000
 2017 08 28  891377.060000
 2017 08 29  801371.800000
 2017 08 30  731381·200000
 2017 08 31  601392.040000
 2017 09 01  301405.820000
 2017 09 05  781394.510000
 2017 09 06  271399.270000
 2017 09 07  801393.880000
 2017 09 08  11394·430000
 2017 09 11  81400.560000
 2017 09 12  101415.180000
 2017 09 13  491421.880000
 2017 09 14  831421.630000
 2017 09 15  841422.250000
 2017 09 18  671431.750000
 2017 09 19  411438·290000
 2017 09 20  831440·000000
 2017 09 21  421441·690000
 2017 09 22  681441·860000


 2017 09 25  561445.020000
 2017 09 26  321452.250000
 2017 09 27  461457·270000
 2017 09 28  61478·200000
 2017 09 29  211488.800000
 2017 10 02  881491.050000
 2017 10 03  841503.520000
 2017 10 04  01505·070000
 2017 10 05  861508.340000
 2017 10 06  321506·410000
 2017 10 09  691501·770000
 2017 10 10  951503.920000
 2017 10 11  251505.140000
 2017 10 12  701501.140000
 2017 10 13  381502·230000
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: Low
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

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

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

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