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  73167·440002
 1987 09 11  53168.750000
 1987 09 14  2170·149994
 1987 09 15  22169.130005
 1987 09 16  40168.820007
 1987 09 17  85168·539993
 1987 09 18  88168.750000
 1987 09 21  10167·360001
 1987 09 22  93166·690002
 1987 09 23  35167.550003
 1987 09 24  94168.520004
 1987 09 25  16168.429993
 1987 09 28  80168·839996
 1987 09 29  83168.889999
 1987 09 30  33168.679993
 1987 10 01  83170·250000
 1987 10 02  79171·399994
 1987 10 05  36172.089996
 1987 10 06  42170.130005
 1987 10 07  81168.479996
 1987 10 08  89166·779999
 1987 10 09  27166.009995
 1987 10 12  84163.389999
 1987 10 13  4163.630005
 1987 10 14  36161·589996
 1987 10 15  12159·600006
 1987 10 16  48152·610001
 1987 10 19  71133.600006
 1987 10 20  70120.209999
 1987 10 21  72121.389999
 1987 10 22  46124.470001
 1987 10 23  26121.360001
 1987 10 26  66110.320000
 1987 10 27  14108·370003
 1987 10 28  15105.459999
 1987 10 29  38106.059998
 1987 10 30  25107.900002
 1987 11 02  70118.269997
 1987 11 03  20116.919998
 1987 11 04  1116.389999
 1987 11 05  72117·180000
 1987 11 06  96118·940002
 1987 11 09  47117.260002
 1987 11 10  36115·250000
 1987 11 11  58115·500000
 1987 11 12  74116·209999
 1987 11 13  10118·099998
 1987 11 16  84118·010002
 1987 11 17  57116.040001
 1987 11 18  11115·760002
 1987 11 19  47115·040001
 1987 11 20  17113.839996
 1987 11 23  72114.089996
 1987 11 24  38114.290001
 1987 11 25  20115·389999
 1987 11 27  27115·529999
 1987 11 30  25110.559998
 1987 12 01  12111.129997
 1987 12 02  17110.830002
 1987 12 03  35108·860001
 1987 12 04  70106·190002
 1987 12 07  14106·160004
 1987 12 08  52106·379997
 1987 12 09  84107.239998
 1987 12 10  79107.199997
 1987 12 11  52108·540001
 1987 12 14  62109.099998
 1987 12 15  43112.070000
 1987 12 16  55113·870003
 1987 12 17  56116.250000
 1987 12 18  10116.449997
 1987 12 21  7119·250000
 1987 12 22  22118·750000
 1987 12 23  84119·309998
 1987 12 24  83120.790001
 1987 12 28  95118.680000
 1987 12 29  30118.019997
 1987 12 30  17118.300003
 1987 12 31  96118.610001
 1988 01 04 50120·430000
 1988 01 05 56123.500000
 1988 01 06 62126·129997
 1988 01 07 85126.529999
 1988 01 08 42123·839996
 1988 01 11 0121·580002
 1988 01 12 50120·519997
 1988 01 13 14120.489998
 1988 01 14 65121.150002
 1988 01 15 86121·779999
 1988 01 18 38123·680000
 1988 01 19 70123·610001
 1988 01 20 39121.489998
 1988 01 21 65121.120003
 1988 01 22 8121·629997
 1988 01 25 67122·779999
 1988 01 26 7123.169998
 1988 01 27 13123·220001
 1988 01 28 66123.370003
 1988 01 29 41124·309998
 1988 02 01 38125·239998
 1988 02 02 31125·300003
 1988 02 03 44125·330002
 1988 02 04 57125.070000
 1988 02 05 27125·250000
 1988 02 08 42124.940002
 1988 02 09 99125·080002
 1988 02 10 2125·510002
 1988 02 11 93127.160004
 1988 02 12 99128·029999
 1988 02 16 12129·160004
 1988 02 17 89129.910004
 1988 02 18 80130.070007
 1988 02 19 76130·559998
 1988 02 22 90131.130005
 1988 02 23 56132.130005
 1988 02 24 57132·509995
 1988 02 25 73133.419998
 1988 02 26 64133.869995
 1988 02 29 66134.169998
 1988 03 01 18136.070007
 1988 03 02 17136.259995
 1988 03 03 92137.350006
 1988 03 04 6137·389999
 1988 03 07 82137·449997
 1988 03 08 57139·070007
 1988 03 09 54140.360001
 1988 03 10 89140.490005
 1988 03 11 94139.639999
 1988 03 14 68140·479996
 1988 03 15 58140·679993
 1988 03 16 54140·910004
 1988 03 17 23141·899994
 1988 03 18 52142.679993
 1988 03 21 35141.649994
 1988 03 22 63141·960007
 1988 03 23 62142.339996
 1988 03 24 34141·080002
 1988 03 25 41140·300003
 1988 03 28 5138·869995
 1988 03 29 31139.210007
 1988 03 30 63140·020004
 1988 03 31 59139·509995
 1988 04 04 91140·250000
 1988 04 05 74140·179993
 1988 04 06 16140.619995
 1988 04 07 95142·110001
 1988 04 08 61142.869995
 1988 04 11 61144·110001
 1988 04 12 93144.679993
 1988 04 13 81144·759995
 1988 04 14 76141.470001
 1988 04 15 85139.570007
 1988 04 18 19140·699997
 1988 04 19 72142.070007
 1988 04 20 25141·550003
 1988 04 21 65141.110001
 1988 04 22 44141·199997
 1988 04 25 52141.690002
 1988 04 26 20142·250000
 1988 04 27 46143·119995
 1988 04 28 44143·440002
 1988 04 29 26143.410004
 1988 05 02 0144·389999
 1988 05 03 96144·740005
 1988 05 04 20145.139999
 1988 05 05 27144.500000
 1988 05 06 28144.559998
 1988 05 09 11143·520004
 1988 05 10 96143.059998
 1988 05 11 10140·750000
 1988 05 12 91140·949997
 1988 05 13 8141.000000
 1988 05 16 23141.839996
 1988 05 17 58141·740005
 1988 05 18 1139.770004
 1988 05 19 33138·410004
 1988 05 20 77139.419998
 1988 05 23 77136·289993
 1988 05 24 98139·050003
 1988 05 25 54139.449997
 1988 05 26 58139.289993
 1988 05 27 99139.970001
 1988 05 31 44140.080002
 1988 06 01 66141·369995
 1988 06 02 91142·470001
 1988 06 03 80142.779999
 1988 06 06 27143.440002
 1988 06 07 87144·000000
 1988 06 08 27144.220001
 1988 06 09 2144·789993
 1988 06 10 60146.539993
 1988 06 13 62146·949997
 1988 06 14 40147.320007
 1988 06 15 72147·690002
 1988 06 16 80147·169998
 1988 06 17 60147·149994
 1988 06 20 33146·779999
 1988 06 21 21147·110001
 1988 06 22 50147·610001
 1988 06 23 74148·610001
 1988 06 24 29148·820007
 1988 06 27 6148.660004
 1988 06 28 59148.679993
 1988 06 29 25149.220001
 1988 06 30 79149·550003
 1988 07 01 9150·770004
 1988 07 05 20150.720001
 1988 07 06 57150·929993
 1988 07 07 59150·610001
 1988 07 08 36150·800003
 1988 07 11 69151.000000
 1988 07 12 37150.270004
 1988 07 13 69150.259995
 1988 07 14 19150·690002
 1988 07 15 71150·979996
 1988 07 18 61150.970001
 1988 07 19 34150·410004
 1988 07 20 15150.669998
 1988 07 21 12150.289993
 1988 07 22 48149.350006
 1988 07 25 5149·169998
 1988 07 26 4149·210007
 1988 07 27 7148·679993
 1988 07 28 42148.410004
 1988 07 29 58148.960007
 1988 08 01 95149·880005
 1988 08 02 92150.190002
 1988 08 03 12150·449997
 1988 08 04 91150·600006
 1988 08 05 17150.119995
 1988 08 08 31150·050003
 1988 08 09 52148·610001
 1988 08 10 32146·800003
 1988 08 11 29146.339996
 1988 08 12 11146.410004
 1988 08 15 82145·169998
 1988 08 16 30144·699997
 1988 08 17 12145.179993
 1988 08 18 46145·350006
 1988 08 19 44145.470001
 1988 08 22 61144·199997
 1988 08 23 72143·800003
 1988 08 24 73143.990005
 1988 08 25 10144·000000
 1988 08 26 25144.240005
 1988 08 29 41144·440002
 1988 08 30 56144·759995
 1988 08 31 72145.130005
 1988 09 01 48144·289993
 1988 09 02 76144.570007
 1988 09 06 81145.470001
 1988 09 07 50145.710007
 1988 09 08 79145·830002
 1988 09 09 58146·360001
 1988 09 12 63147.169998
 1988 09 13 87146·919998
 1988 09 14 95147·369995
 1988 09 15 94147.679993
 1988 09 16 38147.740005
 1988 09 19 54147·190002
 1988 09 20 96147·619995
 1988 09 21 16147.649994
 1988 09 22 70147.380005
 1988 09 23 45147.369995
 1988 09 26 6147.080002
 1988 09 27 79146·710007
 1988 09 28 47146·699997
 1988 09 29 77146·990005
 1988 09 30 77147.960007
 1988 10 03 67147.509995
 1988 10 04 81147·649994
 1988 10 05 97147·559998
 1988 10 06 84147.889999
 1988 10 07 85148·250000
 1988 10 10 11148.289993
 1988 10 11 71148·179993
 1988 10 12 28147·389999
 1988 10 13 65147.470001
 1988 10 14 99147.919998
 1988 10 17 96147·970001
 1988 10 18 32148·110001
 1988 10 19 64148.429993
 1988 10 20 33148·550003
 1988 10 21 90148.729996
 1988 10 24 49148.570007
 1988 10 25 64148.300003
 1988 10 26 26148·000000
 1988 10 27 97146·509995
 1988 10 28 54146.679993
 1988 10 31 70146.779999
 1988 11 01 17146·979996
 1988 11 02 86146.809998
 1988 11 03 46146.809998
 1988 11 04 16146·190002
 1988 11 07 67144.610001
 1988 11 08 51144·770004
 1988 11 09 51144.570007
 1988 11 10 56144.729996
 1988 11 11 65143.600006
 1988 11 14 13142·880005
 1988 11 15 20142.690002
 1988 11 16 74141.270004
 1988 11 17 24140·570007
 1988 11 18 13140.589996
 1988 11 21 28139·559998
 1988 11 22 75139·490005
 1988 11 23 81139.820007
 1988 11 25 23139.899994
 1988 11 28 76139.850006
 1988 11 29 91139.990005
 1988 11 30 0140.649994
 1988 12 01 35141.929993
 1988 12 02 88142.210007
 1988 12 05 80142·759995
 1988 12 06 68143.149994
 1988 12 07 70143.839996
 1988 12 08 15143·539993
 1988 12 09 22143·710007
 1988 12 12 98143.380005
 1988 12 13 71142.979996
 1988 12 14 33142·949997
 1988 12 15 24143.020004
 1988 12 16 29143.130005
 1988 12 19 7144.139999
 1988 12 20 42144·339996
 1988 12 21 18143.970001
 1988 12 22 22143·990005
 1988 12 23 73144·419998
 1988 12 27 67144.580002
 1988 12 28 60144·460007
 1988 12 29 67144·889999
 1988 12 30 87145·619995
 1989 01 03  59146.330002
 1989 01 04  33146·779999
 1989 01 05  75148.389999
 1989 01 06  94148.750000
 1989 01 09  93149.389999
 1989 01 10  42149.000000
 1989 01 11  85148·899994
 1989 01 12  64149·089996
 1989 01 13  69149.529999
 1989 01 16  19149.679993
 1989 01 17  59149·479996
 1989 01 18  89149.649994
 1989 01 19  14150.830002
 1989 01 20  22151.149994
 1989 01 23  86150.929993
 1989 01 24  89150·779999
 1989 01 25  76151·429993
 1989 01 26  31151.600006
 1989 01 27  79152.509995
 1989 01 30  9152.820007
 1989 01 31  33152.839996
 1989 02 01  54153.830002
 1989 02 02  74154.369995
 1989 02 03  18154.809998
 1989 02 06  83155.320007
 1989 02 07  22155·589996
 1989 02 08  36156·839996
 1989 02 09  9156·389999
 1989 02 10  53154·949997
 1989 02 13  91154.169998
 1989 02 14  52154·710007
 1989 02 15  1154.949997
 1989 02 16  93155·559998
 1989 02 17  43156·289993
 1989 02 21  34156.660004
 1989 02 22  40155.059998
 1989 02 23  78154·830002
 1989 02 24  86154·020004
 1989 02 27  22153·619995
 1989 02 28  94153.940002
 1989 03 01  9154.559998
 1989 03 02  49154·679993
 1989 03 03  77155·669998
 1989 03 06  57156.330002
 1989 03 07  10157·020004
 1989 03 08  91157·440002
 1989 03 09  88157.559998
 1989 03 10  48157·240005
 1989 03 13  33157.720001
 1989 03 14  93157·679993
 1989 03 15  67157·550003
 1989 03 16  12158.330002
 1989 03 17  53156.589996
 1989 03 20  61155.050003
 1989 03 21  53155·289993
 1989 03 22  17155·740005
 1989 03 23  70155·850006
 1989 03 27  28155·720001
 1989 03 28  8155.880005
 1989 03 29  59156.300003
 1989 03 30  10156·399994
 1989 03 31  49156.750000
 1989 04 03  20157·779999
 1989 04 04  55157.740005
 1989 04 05  23157.949997
 1989 04 06  6158·050003
 1989 04 07  2158.330002
 1989 04 10  50159·250000
 1989 04 11  84159·449997
 1989 04 12  6160·330002
 1989 04 13  92160·389999
 1989 04 14  14160·539993
 1989 04 17  94161.339996
 1989 04 18  81161·440002
 1989 04 19  53162.240005
 1989 04 20  39162·080002
 1989 04 21  78162.559998
 1989 04 24  88163.100006
 1989 04 25  72162·940002
 1989 04 26  46163.169998
 1989 04 27  86163·610001
 1989 04 28  7164·070007
 1989 05 01  64163.929993
 1989 05 02  79164.289993
 1989 05 03  95164·509995
 1989 05 04  45164·770004
 1989 05 05  64165·169998
 1989 05 08  7164·789993
 1989 05 09  3164·830002
 1989 05 10  35165·119995
 1989 05 11  38165.580002
 1989 05 12  23166.059998
 1989 05 15  38167.070007
 1989 05 16  33166.869995
 1989 05 17  71167·259995
 1989 05 18  48168·259995
 1989 05 19  48168·990005
 1989 05 22  21169.220001
 1989 05 23  78169.000000
 1989 05 24  25168.800003
 1989 05 25  11169·440002
 1989 05 26  4170.110001
 1989 05 30  95170·259995
 1989 05 31  23170.559998
 1989 06 01  25171.529999
 1989 06 02  15172·399994
 1989 06 05  87172.339996
 1989 06 06  36171.740005
 1989 06 07  16172.179993
 1989 06 08  11172·199997
 1989 06 09  40172·770004
 1989 06 12  84172.820007
 1989 06 13  35172·250000
 1989 06 14  72172·259995
 1989 06 15  68170.860001
 1989 06 16  11170·759995
 1989 06 19  57170.289993
 1989 06 20  7170·649994
 1989 06 21  9170·119995
 1989 06 22  86170.179993
 1989 06 23  82170·610001
 1989 06 26  45170·960007
 1989 06 27  26171.139999
 1989 06 28  3170.600006
 1989 06 29  36168.009995
 1989 06 30  45166·110001
 1989 07 03  5167·220001
 1989 07 05  80167.160004
 1989 07 06  70167.940002
 1989 07 07  87169.190002
 1989 07 10  61170.160004
 1989 07 11  64170·750000
 1989 07 12  58171·000000
 1989 07 13  79171.869995
 1989 07 14  32171.970001
 1989 07 17  21172·309998
 1989 07 18  1172·380005
 1989 07 19  51172.850006
 1989 07 20  79173.820007
 1989 07 21  47173.289993
 1989 07 24  25172·889999
 1989 07 25  61172.619995
 1989 07 26  91172·630005
 1989 07 27  61173.240005
 1989 07 28  79173.710007
 1989 07 31  90173.919998
 1989 08 01  82174·119995
 1989 08 02  7173.869995
 1989 08 03  39174·360001
 1989 08 04  45174·880005
 1989 08 07  87175.360001
 1989 08 08  54176.449997
 1989 08 09  6176·570007
 1989 08 10  57176.369995
 1989 08 11  72176.380005
 1989 08 14  96175·559998
 1989 08 15  5175.539993
 1989 08 16  84175·809998
 1989 08 17  23175.350006
 1989 08 18  52175·440002
 1989 08 21  87174·580002
 1989 08 22  6173.910004
 1989 08 23  54174.440002
 1989 08 24  67175·669998
 1989 08 25  26176·940002
 1989 08 28  30176.639999
 1989 08 29  1176·580002
 1989 08 30  9176.839996
 1989 08 31  23177.429993
 1989 09 01  89178.110001
 1989 09 05  29178.509995
 1989 09 06  73177·500000
 1989 09 07  4178·139999
 1989 09 08  38178.149994
 1989 09 11  26178·070007
 1989 09 12  78178.220001
 1989 09 13  19178.699997
 1989 09 14  59177.399994
 1989 09 15  3176·639999
 1989 09 18  68176.100006
 1989 09 19  43176.199997
 1989 09 20  60175·970001
 1989 09 21  99176.190002
 1989 09 22  12176·270004
 1989 09 25  76175.820007
 1989 09 26  71175·990005
 1989 09 27  77175·690002
 1989 09 28  4176.240005
 1989 09 29  45176·759995
 1989 10 02  49178.100006
 1989 10 03  24178·839996
 1989 10 04  64179·149994
 1989 10 05  99179.289993
 1989 10 06  76179·919998
 1989 10 09  54180.279999
 1989 10 10  35179.990005
 1989 10 11  15179.270004
 1989 10 12  59179·470001
 1989 10 13  4172·839996
 1989 10 16  87165·610001
 1989 10 17  91169·070007
 1989 10 18  28169.429993
 1989 10 19  38170.970001
 1989 10 20  14171.539993
 1989 10 23  54171.979996
 1989 10 24  42168.929993
 1989 10 25  43169.759995
 1989 10 26  34168·740005
 1989 10 27  54166.779999
 1989 10 30  81166.270004
 1989 10 31  32166.309998
 1989 11 01  93167.460007
 1989 11 02  67166.880005
 1989 11 03  52167·039993
 1989 11 06  43165.649994
 1989 11 07  59165.270004
 1989 11 08  92165·800003
 1989 11 09  87166.820007
 1989 11 10  39167.059998
 1989 11 13  27167.210007
 1989 11 14  56166.289993
 1989 11 15  42167.080002
 1989 11 16  8167.380005
 1989 11 17  15167·470001
 1989 11 20  8167·020004
 1989 11 21  99166·350006
 1989 11 22  62166.500000
 1989 11 24  67167·179993
 1989 11 27  24167.850006
 1989 11 28  64168.110001
 1989 11 29  40167·970001
 1989 11 30  54167·830002
 1989 12 01  5167·850006
 1989 12 04  70168·259995
 1989 12 05  5168.229996
 1989 12 06  68168.419998
 1989 12 07  75168.389999
 1989 12 08  73168.460007
 1989 12 11  44167.619995
 1989 12 12  30167.630005
 1989 12 13  86168·039993
 1989 12 14  54167·039993
 1989 12 15  70165.860001
 1989 12 18  83163·460007
 1989 12 19  12162·500000
 1989 12 20  21162.639999
 1989 12 21  21163.020004
 1989 12 22  96163.949997
 1989 12 26  54165.050003
 1989 12 27  4165·410004
 1989 12 28  60165·710007
 1989 12 29  63166·250000
 1990 01 02 37168.220001
 1990 01 03 61169·960007
 1990 01 04 75169·580002
 1990 01 05 5169·440002
 1990 01 08 12169·050003
 1990 01 09 73169·240005
 1990 01 10 79167.809998
 1990 01 11 64167.820007
 1990 01 12 54164·229996
 1990 01 15 47162·850006
 1990 01 16 10161·339996
 1990 01 17 10163.309998
 1990 01 18 64162·330002
 1990 01 19 14162·770004
 1990 01 22 30161.029999
 1990 01 23 37159.929993
 1990 01 24 67156·979996
 1990 01 25 31157.789993
 1990 01 26 28156.220001
 1990 01 29 65154·690002
 1990 01 30 12152·440002
 1990 01 31 80152·610001
 1990 02 01 16153·270004
 1990 02 02 37154.199997
 1990 02 05 77156.000000
 1990 02 06 67156.330002
 1990 02 07 32156.369995
 1990 02 08 22158·229996
 1990 02 09 61158.630005
 1990 02 12 24158.339996
 1990 02 13 39157.919998
 1990 02 14 15157.960007
 1990 02 15 89158.229996
 1990 02 16 7159·199997
 1990 02 20 26157·380005
 1990 02 21 35156·149994
 1990 02 22 12157·050003
 1990 02 23 99156·199997
 1990 02 26 4155.970001
 1990 02 27 25156·350006
 1990 02 28 5156.830002
 1990 03 01 6157·389999
 1990 03 02 12158.039993
 1990 03 05 56159·059998
 1990 03 06 69159·289993
 1990 03 07 59160·380005
 1990 03 08 13160.889999
 1990 03 09 21161·720001
 1990 03 12 29161·729996
 1990 03 13 16161.960007
 1990 03 14 95162·059998
 1990 03 15 39162.789993
 1990 03 16 35163·240005
 1990 03 19 57163·419998
 1990 03 20 70164·089996
 1990 03 21 55164·050003
 1990 03 22 63162·320007
 1990 03 23 90162·740005
 1990 03 26 76163·619995
 1990 03 27 37163.350006
 1990 03 28 14163.509995
 1990 03 29 45163.229996
 1990 03 30 77162.660004
 1990 04 02 81161·839996
 1990 04 03 11162.339996
 1990 04 04 81162.759995
 1990 04 05 59162.720001
 1990 04 06 4162·190002
 1990 04 09 7161.460007
 1990 04 10 78161.449997
 1990 04 11 37161.850006
 1990 04 12 51162.169998
 1990 04 16 77162·410004
 1990 04 17 42161·710007
 1990 04 18 48161.169998
 1990 04 19 91160·720001
 1990 04 20 20159·630005
 1990 04 23 7158.059998
 1990 04 24 55158.210007
 1990 04 25 19158.330002
 1990 04 26 62158.309998
 1990 04 27 28157·660004
 1990 04 30 45157.410004
 1990 05 01 53158·089996
 1990 05 02 54158.500000
 1990 05 03 86159·119995
 1990 05 04 32159·710007
 1990 05 07 38160·389999
 1990 05 08 70160.649994
 1990 05 09 89160.789993
 1990 05 10 53160.919998
 1990 05 11 43161·679993
 1990 05 14 12163.130005
 1990 05 15 69163·399994
 1990 05 16 72163.130005
 1990 05 17 61163.850006
 1990 05 18 5164.630005
 1990 05 21 81165·419998
 1990 05 22 76166·630005
 1990 05 23 12166·970001
 1990 05 24 99167.770004
 1990 05 25 8166·809998
 1990 05 29 79167.270004
 1990 05 30 41168.199997
 1990 05 31 69168.300003
 1990 06 01 56168·910004
 1990 06 04 17169·580002
 1990 06 05 16170.100006
 1990 06 06 16169.690002
 1990 06 07 56169.330002
 1990 06 08 54168.509995
 1990 06 11 32168.410004
 1990 06 12 66169.080002
 1990 06 13 66170·029999
 1990 06 14 79170.259995
 1990 06 15 7170.300003
 1990 06 18 68168.679993
 1990 06 19 68168.380005
 1990 06 20 2167·949997
 1990 06 21 85168·000000
 1990 06 22 98168.000000
 1990 06 25 66167·100006
 1990 06 26 64166·869995
 1990 06 27 37166.529999
 1990 06 28 56167.240005
 1990 06 29 94168·399994
 1990 07 02 26168.679993
 1990 07 03 56168.720001
 1990 07 05 69167.820007
 1990 07 06 8167·600006
 1990 07 09 76167·889999
 1990 07 10 61167.630005
 1990 07 11 86167·679993
 1990 07 12 90168.580002
 1990 07 13 28169·419998
 1990 07 16 96169·869995
 1990 07 17 82168.490005
 1990 07 18 46167·520004
 1990 07 19 19166.429993
 1990 07 20 30166.809998
 1990 07 23 58161·899994
 1990 07 24 8162·190002
 1990 07 25 12163.190002
 1990 07 26 58163·679993
 1990 07 27 40162·979996
 1990 07 30 32161.449997
 1990 07 31 95161·220001
 1990 08 01 99160.520004
 1990 08 02 77158.149994
 1990 08 03 1152·279999
 1990 08 06 81148·740005
 1990 08 07 97149.009995
 1990 08 08 46149·210007
 1990 08 09 20151.119995
 1990 08 10 8150·570007
 1990 08 13 21149.789993
 1990 08 14 46150·410004
 1990 08 15 22151·100006
 1990 08 16 38148·419998
 1990 08 17 65144.720001
 1990 08 20 4144·160004
 1990 08 21 63140.039993
 1990 08 22 60138·929993
 1990 08 23 48132·740005
 1990 08 24 68132.899994
 1990 08 27 24134.210007
 1990 08 28 86138·529999
 1990 08 29 15139.389999
 1990 08 30 16139·229996
 1990 08 31 13139.110001
 1990 09 04 55138.509995
 1990 09 05 34139.110001
 1990 09 06 46139·039993
 1990 09 07 61137.190002
 1990 09 10 28140·110001
 1990 09 11 0139.470001
 1990 09 12 85139·460007
 1990 09 13 25138·630005
 1990 09 14 95137.589996
 1990 09 17 32137·229996
 1990 09 18 83136·440002
 1990 09 19 86136.600006
 1990 09 20 68134.490005
 1990 09 21 73133·229996
 1990 09 24 15130.039993
 1990 09 25 51129.830002
 1990 09 26 85128.440002
 1990 09 27 94125·919998
 1990 09 28 82124.449997
 1990 10 01 51126.739998
 1990 10 02 8128.410004
 1990 10 03 89127.900002
 1990 10 04 9127.379997
 1990 10 05 44126.040001
 1990 10 08 26126.599998
 1990 10 09 75124.239998
 1990 10 10 47122.650002
 1990 10 11 10119.739998
 1990 10 12 52119.620003
 1990 10 15 98119.930000
 1990 10 16 70119.230003
 1990 10 17 57119.129997
 1990 10 18 23119.489998
 1990 10 19 27120·959999
 1990 10 22 79121·599998
 1990 10 23 17121.599998
 1990 10 24 3121·849998
 1990 10 25 56122.080002
 1990 10 26 1120.760002
 1990 10 29 45119·540001
 1990 10 30 78118·510002
 1990 10 31 3118·620003
 1990 11 01 84118·449997
 1990 11 02 23118.910004
 1990 11 05 63120.339996
 1990 11 06 14121.120003
 1990 11 07 5120·190002
 1990 11 08 58119·910004
 1990 11 09 95120·160004
 1990 11 12 57121.300003
 1990 11 13 63122.970001
 1990 11 14 83123.550003
 1990 11 15 36124·139999
 1990 11 16 27123.879997
 1990 11 19 85124.269997
 1990 11 20 52123.839996
 1990 11 21 76123·339996
 1990 11 23 42123.879997
 1990 11 26 21123·410004
 1990 11 27 48123.989998
 1990 11 28 26125.239998
 1990 11 29 46125·699997
 1990 11 30 45125.760002
 1990 12 03 79127·500000
 1990 12 04 25127·959999
 1990 12 05 10128·710007
 1990 12 06 59130·710007
 1990 12 07 74130.509995
 1990 12 10 35130.190002
 1990 12 11 26129.690002
 1990 12 12 87129.600006
 1990 12 13 91130.570007
 1990 12 14 45129.589996
 1990 12 17 15128.750000
 1990 12 18 81129.100006
 1990 12 19 12129.949997
 1990 12 20 66129.800003
 1990 12 21 19130.410004
 1990 12 24 15130.199997
 1990 12 26 43130.369995
 1990 12 27 38130.309998
 1990 12 28 9130.020004
 1990 12 31 90129·940002
 1991 01 02  16131.389999
 1991 01 03  23130·289993
 1991 01 04  79129·690002
 1991 01 07  32128.160004
 1991 01 08  87127.360001
 1991 01 09  9126·660004
 1991 01 10  47126·570000
 1991 01 11  90127.309998
 1991 01 14  38124·519997
 1991 01 15  8124·919998
 1991 01 16  59125·089996
 1991 01 17  41126.809998
 1991 01 18  77129.210007
 1991 01 21  60129·020004
 1991 01 22  82130·320007
 1991 01 23  84131·039993
 1991 01 24  33132·630005
 1991 01 25  26135.050003
 1991 01 28  11136·470001
 1991 01 29  44137·779999
 1991 01 30  65139.229996
 1991 01 31  94142.039993
 1991 02 01  65144.089996
 1991 02 04  74145·490005
 1991 02 05  53148.149994
 1991 02 06  78149·820007
 1991 02 07  89150·889999
 1991 02 08  46150.710007
 1991 02 11  5151·660004
 1991 02 12  15153.809998
 1991 02 13  51154·139999
 1991 02 14  63155·020004
 1991 02 15  51155·320007
 1991 02 19  68156.190002
 1991 02 20  46155·270004
 1991 02 21  50155·460007
 1991 02 22  49156.350006
 1991 02 25  25157·419998
 1991 02 26  93156·889999
 1991 02 27  56157.139999
 1991 02 28  80158.419998
 1991 03 01  99159·320007
 1991 03 04  35161.250000
 1991 03 05  57163.490005
 1991 03 06  52166·779999
 1991 03 07  28166.860001
 1991 03 08  43167·589996
 1991 03 11  54166.449997
 1991 03 12  94164·850006
 1991 03 13  75164·610001
 1991 03 14  10166.059998
 1991 03 15  72165·360001
 1991 03 18  65164·750000
 1991 03 19  27163·339996
 1991 03 20  55163·910004
 1991 03 21  62165·479996
 1991 03 22  46165·369995
 1991 03 25  97165·809998
 1991 03 26  23166.720001
 1991 03 27  98168·619995
 1991 03 28  43169.809998
 1991 04 01  24169.940002
 1991 04 02  82170·300003
 1991 04 03  82172.619995
 1991 04 04  88173·559998
 1991 04 05  71173.320007
 1991 04 08  28173·550003
 1991 04 09  38172·970001
 1991 04 10  38172.610001
 1991 04 11  24173.139999
 1991 04 12  78174·789993
 1991 04 15  17175·160004
 1991 04 16  74175·270004
 1991 04 17  98177.309998
 1991 04 18  77177.539993
 1991 04 19  94175.729996
 1991 04 22  4172.490005
 1991 04 23  29173·619995
 1991 04 24  94174·029999
 1991 04 25  71174·210007
 1991 04 26  58173.460007
 1991 04 29  82172·050003
 1991 04 30  24169.710007
 1991 05 01  71170·300003
 1991 05 02  93172·199997
 1991 05 03  43173·380005
 1991 05 06  85173·050003
 1991 05 07  46173·759995
 1991 05 08  91173.649994
 1991 05 09  25174·589996
 1991 05 10  22174·270004
 1991 05 13  71174·020004
 1991 05 14  59172.440002
 1991 05 15  67169·190002
 1991 05 16  3169.490005
 1991 05 17  46169.789993
 1991 05 20  27170·179993
 1991 05 21  32170·360001
 1991 05 22  24171.360001
 1991 05 23  97171.820007
 1991 05 24  54172·410004
 1991 05 28  7173.210007
 1991 05 29  2174·309998
 1991 05 30  74175.169998
 1991 05 31  20176·649994
 1991 06 03  5177·779999
 1991 06 04  83177.580002
 1991 06 05  52178.339996
 1991 06 06  33178.229996
 1991 06 07  64176.570007
 1991 06 10  34176·179993
 1991 06 11  33176.539993
 1991 06 12  23174·360001
 1991 06 13  47174.309998
 1991 06 14  52174·710007
 1991 06 17  40175.220001
 1991 06 18  47174·490005
 1991 06 19  42172.539993
 1991 06 20  54172.059998
 1991 06 21  26172·270004
 1991 06 24  88169·250000
 1991 06 25  61168·169998
 1991 06 26  85167.050003
 1991 06 27  64167·610001
 1991 06 28  51166·660004
 1991 07 01  44167.610001
 1991 07 02  13168.100006
 1991 07 03  56166·759995
 1991 07 05  68166.779999
 1991 07 08  51166.179993
 1991 07 09  34167·470001
 1991 07 10  26168.130005
 1991 07 11  97168·630005
 1991 07 12  73169.039993
 1991 07 15  66170.039993
 1991 07 16  26171·080002
 1991 07 17  18170·850006
 1991 07 18  20171.289993
 1991 07 19  53172.199997
 1991 07 22  31172.190002
 1991 07 23  38171·119995
 1991 07 24  32170.169998
 1991 07 25  64169.839996
 1991 07 26  40170·399994
 1991 07 29  90170·300003
 1991 07 30  70170.669998
 1991 07 31  94171.490005
 1991 08 01  80172.259995
 1991 08 02  29171.690002
 1991 08 05  24172.369995
 1991 08 06  62171·960007
 1991 08 07  1172·929993
 1991 08 08  37172.940002
 1991 08 09  6173·050003
 1991 08 12  12173·009995
 1991 08 13  78173·550003
 1991 08 14  20174·429993
 1991 08 15  53174·600006
 1991 08 16  13173.580002
 1991 08 19  11166.490005
 1991 08 20  12169.169998
 1991 08 21  29170·729996
 1991 08 22  59174·839996
 1991 08 23  27175.179993
 1991 08 26  67175.979996
 1991 08 27  21176·169998
 1991 08 28  69176·729996
 1991 08 29  75178·199997
 1991 08 30  68178·050003
 1991 09 03  43177.889999
 1991 09 04  87177·110001
 1991 09 05  30177·009995
 1991 09 06  21177·080002
 1991 09 09  33177.169998
 1991 09 10  84175.500000
 1991 09 11  94175·289993
 1991 09 12  59176·080002
 1991 09 13  52176·479996
 1991 09 16  52175·850006
 1991 09 17  91175·960007
 1991 09 18  37175.880005
 1991 09 19  90176.899994
 1991 09 20  10178.229996
 1991 09 23  72178·679993
 1991 09 24  37178.350006
 1991 09 25  58178.779999
 1991 09 26  4178·410004
 1991 09 27  13178·580002
 1991 09 30  67178.130005
 1991 10 01  96179.520004
 1991 10 02  2179·550003
 1991 10 03  13178.160004
 1991 10 04  57177.880005
 1991 10 07  65176·539993
 1991 10 08  98176.500000
 1991 10 09  98176·110001
 1991 10 10  64175·610001
 1991 10 11  54176.440002
 1991 10 14  11176.979996
 1991 10 15  19178·479996
 1991 10 16  70180·600006
 1991 10 17  75182·360001
 1991 10 18  87182.750000
 1991 10 21  50182·479996
 1991 10 22  81182·789993
 1991 10 23  67182·720001
 1991 10 24  92180.679993
 1991 10 25  93179·690002
 1991 10 28  30179.940002
 1991 10 29  92180·740005
 1991 10 30  23181.889999
 1991 10 31  72183.350006
 1991 11 01  72184·380005
 1991 11 04  38183.279999
 1991 11 05  98183·779999
 1991 11 06  39183·850006
 1991 11 07  90184·350006
 1991 11 08  19185.789993
 1991 11 11  60186.289993
 1991 11 12  68186·770004
 1991 11 13  90186·550003
 1991 11 14  71187.320007
 1991 11 15  80181·679993
 1991 11 18  60179.080002
 1991 11 19  3175·610001
 1991 11 20  59177.539993
 1991 11 21  52177·970001
 1991 11 22  40176·979996
 1991 11 25  87176·009995
 1991 11 26  69174.889999
 1991 11 27  94175.289993
 1991 11 29  58175·190002
 1991 12 02  23174.610001
 1991 12 03  15176.509995
 1991 12 04  50177.389999
 1991 12 05  91177.080002
 1991 12 06  18176.669998
 1991 12 09  34176.649994
 1991 12 10  91175·419998
 1991 12 11  38174.429993
 1991 12 12  3174.690002
 1991 12 13  90175·809998
 1991 12 16  9177·490005
 1991 12 17  25177·559998
 1991 12 18  34176.830002
 1991 12 19  70175.910004
 1991 12 20  24176.070007
 1991 12 23  1176·059998
 1991 12 24  95177·789993
 1991 12 26  88179·550003
 1991 12 27  81182·350006
 1991 12 30  44184·229996
 1991 12 31  90187·490005
 1992 01 02 80187·919998
 1992 01 03 48189·940002
 1992 01 06 52192.100006
 1992 01 07 52193·789993
 1992 01 08 11194·960007
 1992 01 09 20198.089996
 1992 01 10 52198.320007
 1992 01 13 38198.699997
 1992 01 14 67199.869995
 1992 01 15 15202.339996
 1992 01 16 94203.210007
 1992 01 17 29204·300003
 1992 01 20 63204·199997
 1992 01 21 78200.720001
 1992 01 22 52200.940002
 1992 01 23 32203·729996
 1992 01 24 35204.589996
 1992 01 27 78204·960007
 1992 01 28 28204·710007
 1992 01 29 78203·559998
 1992 01 30 46203·529999
 1992 01 31 9204.529999
 1992 02 03 47205·160004
 1992 02 04 24205·869995
 1992 02 05 85207.820007
 1992 02 06 91209·350006
 1992 02 07 60209·309998
 1992 02 10 51209.830002
 1992 02 11 65210·330002
 1992 02 12 66210·710007
 1992 02 13 41211.309998
 1992 02 14 67211.000000
 1992 02 18 22210.009995
 1992 02 19 6207·990005
 1992 02 20 91208.369995
 1992 02 21 3209.740005
 1992 02 24 21208.889999
 1992 02 25 2206.860001
 1992 02 26 35207·589996
 1992 02 27 16210.220001
 1992 02 28 49210·550003
 1992 03 02 76211·160004
 1992 03 03 25211.660004
 1992 03 04 87211·179993
 1992 03 05 19208.490005
 1992 03 06 71206·679993
 1992 03 09 34206.639999
 1992 03 10 22206.850006
 1992 03 11 69206.470001
 1992 03 12 55205.380005
 1992 03 13 65205.990005
 1992 03 16 54205.559998
 1992 03 17 61206·110001
 1992 03 18 24207.229996
 1992 03 19 41207.960007
 1992 03 20 40208.020004
 1992 03 23 84207·570007
 1992 03 24 96206.570007
 1992 03 25 14206·630005
 1992 03 26 60206·130005
 1992 03 27 50203.410004
 1992 03 30 16202.889999
 1992 03 31 58202·320007
 1992 04 01 21201.699997
 1992 04 02 98200.350006
 1992 04 03 52198·559998
 1992 04 06 75199·039993
 1992 04 07 56195·970001
 1992 04 08 90191·199997
 1992 04 09 0193·029999
 1992 04 10 89196.240005
 1992 04 13 20196·820007
 1992 04 14 14197.039993
 1992 04 15 77199.289993
 1992 04 16 51198.259995
 1992 04 20 96194·880005
 1992 04 21 83194·039993
 1992 04 22 28194.509995
 1992 04 23 37193·520004
 1992 04 24 90194·130005
 1992 04 27 35192·889999
 1992 04 28 22191.059998
 1992 04 29 47191·619995
 1992 04 30 33193.600006
 1992 05 01 34195·889999
 1992 05 04 53196.559998
 1992 05 05 5197.759995
 1992 05 06 83198·470001
 1992 05 07 65198.699997
 1992 05 08 42198·619995
 1992 05 11 63198·889999
 1992 05 12 20198·929993
 1992 05 13 44198.880005
 1992 05 14 30190.850006
 1992 05 15 96196·509995
 1992 05 18 53196·949997
 1992 05 19 6196.389999
 1992 05 20 89197·070007
 1992 05 21 5196.820007
 1992 05 22 11197.289993
 1992 05 26 17196.490005
 1992 05 27 11196.589996
 1992 05 28 14196·729996
 1992 05 29 52197·289993
 1992 06 01 62198.100006
 1992 06 02 16199·380005
 1992 06 03 74199·649994
 1992 06 04 58199·679993
 1992 06 05 56198·779999
 1992 06 08 49198·419998
 1992 06 09 61196·100006
 1992 06 10 34195.009995
 1992 06 11 36193.479996
 1992 06 12 78194·050003
 1992 06 15 74193·699997
 1992 06 16 14192·750000
 1992 06 17 64189·270004
 1992 06 18 97187.500000
 1992 06 19 40187.610001
 1992 06 22 53185·800003
 1992 06 23 30186.470001
 1992 06 24 26186·270004
 1992 06 25 9185.770004
 1992 06 26 33185.729996
 1992 06 29 45186·020004
 1992 06 30 9187·119995
 1992 07 01 55188.279999
 1992 07 02 61188·259995
 1992 07 06 48187·369995
 1992 07 07 14186.470001
 1992 07 08 80185·320007
 1992 07 09 68185·820007
 1992 07 10 2187·669998
 1992 07 13 37188.850006
 1992 07 14 9189·509995
 1992 07 15 11190.779999
 1992 07 16 94190·639999
 1992 07 17 96189·669998
 1992 07 20 92188·199997
 1992 07 21 71189·039993
 1992 07 22 37188.720001
 1992 07 23 35188·839996
 1992 07 24 5188.750000
 1992 07 27 56189·520004
 1992 07 28 69189·740005
 1992 07 29 23191.479996
 1992 07 30 48192·789993
 1992 07 31 97193.820007
 1992 08 03 54194·449997
 1992 08 04 55194·960007
 1992 08 05 46194.289993
 1992 08 06 50193·389999
 1992 08 07 78193.220001
 1992 08 10 50192.520004
 1992 08 11 50191·970001
 1992 08 12 97192·199997
 1992 08 13 55191.910004
 1992 08 14 52191·990005
 1992 08 17 35192.419998
 1992 08 18 46192·050003
 1992 08 19 23191.449997
 1992 08 20 30190.600006
 1992 08 21 1189·649994
 1992 08 24 26187.380005
 1992 08 25 45186.009995
 1992 08 26 77186·619995
 1992 08 27 75187·289993
 1992 08 28 96188.279999
 1992 08 31 8188.520004
 1992 09 01 15188.529999
 1992 09 02 6189·229996
 1992 09 03 37190.949997
 1992 09 04 26190·960007
 1992 09 08 85190·029999
 1992 09 09 70190.050003
 1992 09 10 54190.589996
 1992 09 11 36192·100006
 1992 09 14 58192·779999
 1992 09 15 67193·050003
 1992 09 16 81191.869995
 1992 09 17 1192·750000
 1992 09 18 28192·990005
 1992 09 21 22193.050003
 1992 09 22 74192·119995
 1992 09 23 9191.630005
 1992 09 24 14192.229996
 1992 09 25 86190.419998
 1992 09 28 14190·080002
 1992 09 29 73190·220001
 1992 09 30 59190·710007
 1992 10 01 35191.179993
 1992 10 02 7189.369995
 1992 10 05 31183.399994
 1992 10 06 34186.500000
 1992 10 07 68187·789993
 1992 10 08 87183.750000
 1992 10 09 46187·929993
 1992 10 12 32188.199997
 1992 10 13 12184·350006
 1992 10 14 8189.759995
 1992 10 15 6186.539993
 1992 10 16 73190.330002
 1992 10 19 16191.600006
 1992 10 20 54193·619995
 1992 10 21 23194.399994
 1992 10 22 0194.940002
 1992 10 23 55195.240005
 1992 10 26 30195·729996
 1992 10 27 35196·259995
 1992 10 28 83196.460007
 1992 10 29 31197.770004
 1992 10 30 68197·809998
 1992 11 02 6198.600006
 1992 11 03 15199.220001
 1992 11 04 69199·080002
 1992 11 05 25199·369995
 1992 11 06 23200.690002
 1992 11 09 17201·529999
 1992 11 10 19203·169998
 1992 11 11 82204.600006
 1992 11 12 0206.559998
 1992 11 13 31206·490005
 1992 11 16 56206.729996
 1992 11 17 46206.029999
 1992 11 18 73206.119995
 1992 11 19 28207·809998
 1992 11 20 81208·669998
 1992 11 23 49209.080002
 1992 11 24 6209·669998
 1992 11 25 2210·789993
 1992 11 27 19211·929993
 1992 11 30 48212·500000
 1992 12 01 87213.089996
 1992 12 02 71213·500000
 1992 12 03 21213.669998
 1992 12 04 23214·740005
 1992 12 07 28215.910004
 1992 12 08 79217·240005
 1992 12 09 62216·429993
 1992 12 10 82215·139999
 1992 12 11 68214.830002
 1992 12 14 96214·740005
 1992 12 15 42213·380005
 1992 12 16 56212.559998
 1992 12 17 70212·699997
 1992 12 18 17214.199997
 1992 12 21 87214·789993
 1992 12 22 3214·309998
 1992 12 23 21214·619995
 1992 12 24 59215·250000
 1992 12 28 47215.279999
 1992 12 29 2215·889999
 1992 12 30 34216.839996
 1992 12 31 68218.429993
 1993 01 04  98219.660004
 1993 01 05  62219·410004
 1993 01 06  47220.080002
 1993 01 07  12221·029999
 1993 01 08  39219.199997
 1993 01 11  14219.940002
 1993 01 12  24219.889999
 1993 01 13  86220.039993
 1993 01 14  97221·490005
 1993 01 15  14223.660004
 1993 01 18  51224·720001
 1993 01 19  8224·740005
 1993 01 20  22225.490005
 1993 01 21  44225·570007
 1993 01 22  42226·509995
 1993 01 25  23227·529999
 1993 01 26  89229.350006
 1993 01 27  12227·360001
 1993 01 28  35226·820007
 1993 01 29  0226.990005
 1993 02 01  98228.050003
 1993 02 02  47228.850006
 1993 02 03  92229.699997
 1993 02 04  33231.880005
 1993 02 05  75230.009995
 1993 02 08  7230·039993
 1993 02 09  2228·429993
 1993 02 10  41228.330002
 1993 02 11  71228·679993
 1993 02 12  75228.550003
 1993 02 16  77220·800003
 1993 02 17  69218·080002
 1993 02 18  60218·550003
 1993 02 19  55219.830002
 1993 02 22  55217·759995
 1993 02 23  85216.429993
 1993 02 24  43217·270004
 1993 02 25  80219·369995
 1993 02 26  0220·759995
 1993 03 01  84222.309998
 1993 03 02  46222·250000
 1993 03 03  7224·100006
 1993 03 04  98224.979996
 1993 03 05  84225·570007
 1993 03 08  19226.199997
 1993 03 09  18227·949997
 1993 03 10  64228·389999
 1993 03 11  31230·070007
 1993 03 12  36228.119995
 1993 03 15  18229·399994
 1993 03 16  34230·039993
 1993 03 17  92228·490005
 1993 03 18  0228·639999
 1993 03 19  39227·690002
 1993 03 22  72225.520004
 1993 03 23  63225.259995
 1993 03 24  34224·460007
 1993 03 25  39224.929993
 1993 03 26  66226·449997
 1993 03 29  62226·929993
 1993 03 30  90227.130005
 1993 03 31  99227.679993
 1993 04 01  28228.479996
 1993 04 02  34224·639999
 1993 04 05  43223.910004
 1993 04 06  25222·380005
 1993 04 07  96222·289993
 1993 04 08  47222·529999
 1993 04 12  93222.820007
 1993 04 13  49223.869995
 1993 04 14  34224.970001
 1993 04 15  96223.850006
 1993 04 16  65223.889999
 1993 04 19  28222.940002
 1993 04 20  29221.880005
 1993 04 21  0222·580002
 1993 04 22  11223·070007
 1993 04 23  43222·509995
 1993 04 26  94219.399994
 1993 04 27  3218·399994
 1993 04 28  5219.529999
 1993 04 29  1220·360001
 1993 04 30  67221·330002
 1993 05 03  75222.369995
 1993 05 04  47223·669998
 1993 05 05  34226.080002
 1993 05 06  10227·729996
 1993 05 07  8227·600006
 1993 05 10  64227·970001
 1993 05 11  98228·009995
 1993 05 12  13228·279999
 1993 05 13  23227.059998
 1993 05 14  6227·009995
 1993 05 17  75226.960007
 1993 05 18  87227.330002
 1993 05 19  64227·179993
 1993 05 20  47229·309998
 1993 05 21  72229.490005
 1993 05 24  70229.339996
 1993 05 25  99229·830002
 1993 05 26  88230·399994
 1993 05 27  19232·139999
 1993 05 28  26230.589996
 1993 06 01  24231.800003
 1993 06 02  56233·050003
 1993 06 03  75233.300003
 1993 06 04  43233.009995
 1993 06 07  56231.559998
 1993 06 08  99229.270004
 1993 06 09  20229.119995
 1993 06 10  32228.940002
 1993 06 11  40229.100006
 1993 06 14  94229.460007
 1993 06 15  61229.820007
 1993 06 16  33226.520004
 1993 06 17  46229·960007
 1993 06 18  41229·009995
 1993 06 21  30227.990005
 1993 06 22  7227·830002
 1993 06 23  68227·470001
 1993 06 24  65227.320007
 1993 06 25  84228.330002
 1993 06 28  43229·490005
 1993 06 29  24231.190002
 1993 06 30  17231.720001
 1993 07 01  3233·199997
 1993 07 02  54233·630005
 1993 07 06  58233.630005
 1993 07 07  71233.059998
 1993 07 08  95233.020004
 1993 07 09  78234·089996
 1993 07 12  41234.949997
 1993 07 13  30235·889999
 1993 07 14  92236·250000
 1993 07 15  77237·229996
 1993 07 16  65235.699997
 1993 07 19  17234.699997
 1993 07 20  49234·460007
 1993 07 21  40234·550003
 1993 07 22  51233·699997
 1993 07 23  83233·750000
 1993 07 26  49234·309998
 1993 07 27  78234.820007
 1993 07 28  42234·929993
 1993 07 29  4235.940002
 1993 07 30  98235.830002
 1993 08 02  32236·339996
 1993 08 03  7237.139999
 1993 08 04  80237.649994
 1993 08 05  29238·050003
 1993 08 06  62238.139999
 1993 08 09  41238·710007
 1993 08 10  36239.100006
 1993 08 11  96239·500000
 1993 08 12  57238.970001
 1993 08 13  63239.300003
 1993 08 16  23239·699997
 1993 08 17  83240·179993
 1993 08 18  30241.250000
 1993 08 19  17242·300003
 1993 08 20  16242.350006
 1993 08 23  96242·309998
 1993 08 24  18242·940002
 1993 08 25  71243·919998
 1993 08 26  16243·119995
 1993 08 27  66243.690002
 1993 08 30  86244·070007
 1993 08 31  21244·820007
 1993 09 01  48246·070007
 1993 09 02  50247·110001
 1993 09 03  20247·800003
 1993 09 07  85245.990005
 1993 09 08  62242·149994
 1993 09 09  30242.910004
 1993 09 10  33244·619995
 1993 09 13  8246·229996
 1993 09 14  34243.860001
 1993 09 15  12243·509995
 1993 09 16  64245.149994
 1993 09 17  58244.960007
 1993 09 20  64245·789993
 1993 09 21  29243·070007
 1993 09 22  75243.669998
 1993 09 23  30246.479996
 1993 09 24  78247.940002
 1993 09 27  36248.729996
 1993 09 28  54249·960007
 1993 09 29  42250.690002
 1993 09 30  26251·279999
 1993 10 01  15252.300003
 1993 10 04  14252·970001
 1993 10 05  40252.740005
 1993 10 06  82253·070007
 1993 10 07  73253·759995
 1993 10 08  92253·169998
 1993 10 11  92254.240005
 1993 10 12  49255.020004
 1993 10 13  42256·500000
 1993 10 14  53257.890015
 1993 10 15  92259·029999
 1993 10 18  51259·450012
 1993 10 19  78255·830002
 1993 10 20  83254·869995
 1993 10 21  59254·440002
 1993 10 22  38255.199997
 1993 10 25  63255.070007
 1993 10 26  96254·179993
 1993 10 27  38254·690002
 1993 10 28  86255·940002
 1993 10 29  3256·799988
 1993 11 01  29258.640015
 1993 11 02  98258·429993
 1993 11 03  95256.760010
 1993 11 04  31253·089996
 1993 11 05  46249·960007
 1993 11 08  32253·110001
 1993 11 09  91254.570007
 1993 11 10  2255.699997
 1993 11 11  34256·980011
 1993 11 12  61257.519989
 1993 11 15  24256·209991
 1993 11 16  99254.770004
 1993 11 17  5253.320007
 1993 11 18  28251.839996
 1993 11 19  69250·270004
 1993 11 22  28246·660004
 1993 11 23  99246.850006
 1993 11 24  1248·119995
 1993 11 26  27249.720001
 1993 11 29  20250·089996
 1993 11 30  78249·320007
 1993 12 01  77250·410004
 1993 12 02  24252·320007
 1993 12 03  33252·899994
 1993 12 06  30253.309998
 1993 12 07  73253.720001
 1993 12 08  9253·750000
 1993 12 09  48253.270004
 1993 12 10  67252·179993
 1993 12 13  33251·570007
 1993 12 14  58249.820007
 1993 12 15  71249·330002
 1993 12 16  28249.830002
 1993 12 17  27250·570007
 1993 12 20  71251·479996
 1993 12 21  35250·190002
 1993 12 22  75249.589996
 1993 12 23  50250·300003
 1993 12 27  74251.289993
 1993 12 28  96252.279999
 1993 12 29  97253·570007
 1993 12 30  19255·399994
 1993 12 31  17255.929993
 1994 01 03 35256·029999
 1994 01 04 6256.529999
 1994 01 05 80256.970001
 1994 01 06 76257.959991
 1994 01 07 59258·019989
 1994 01 10 40258.950012
 1994 01 11 1259.350006
 1994 01 12 51259·220001
 1994 01 13 1259.600006
 1994 01 14 62260.640015
 1994 01 17 76261.130005
 1994 01 18 67261.940002
 1994 01 19 15261·989990
 1994 01 20 60262·500000
 1994 01 21 25263·179993
 1994 01 24 75262·880005
 1994 01 25 85261.510010
 1994 01 26 46261·799988
 1994 01 27 92262.760010
 1994 01 28 50263·660004
 1994 01 31 16265.029999
 1994 02 01 60265·540009
 1994 02 02 46266.440002
 1994 02 03 93266·589996
 1994 02 04 41261·410004
 1994 02 07 63258·809998
 1994 02 08 81261.660004
 1994 02 09 28263.390015
 1994 02 10 16263.910004
 1994 02 11 43262·440002
 1994 02 14 17262.890015
 1994 02 15 7263.160004
 1994 02 16 23264·529999
 1994 02 17 14264·679993
 1994 02 18 96263·709991
 1994 02 22 4263·609985
 1994 02 23 68264·519989
 1994 02 24 13261·910004
 1994 02 25 89262·209991
 1994 02 28 21263·000000
 1994 03 01 83262·649994
 1994 03 02 3259.480011
 1994 03 03 90262·799988
 1994 03 04 82263.149994
 1994 03 07 24264.700012
 1994 03 08 72266·230011
 1994 03 09 18265·730011
 1994 03 10 37264.970001
 1994 03 11 74264·600006
 1994 03 14 34265·489990
 1994 03 15 16266.190002
 1994 03 16 64266.859985
 1994 03 17 38269.029999
 1994 03 18 25268.529999
 1994 03 21 55268.540009
 1994 03 22 60268·829987
 1994 03 23 49269·160004
 1994 03 24 8266·359985
 1994 03 25 27266·399994
 1994 03 28 53261·540009
 1994 03 29 64257.000000
 1994 03 30 73251·820007
 1994 03 31 54247·880005
 1994 04 04 92244·919998
 1994 04 05 63247.039993
 1994 04 06 30253·259995
 1994 04 07 77254.520004
 1994 04 08 53254·009995
 1994 04 11 53254.330002
 1994 04 12 20252.500000
 1994 04 13 67248.910004
 1994 04 14 36248.440002
 1994 04 15 67250·070007
 1994 04 18 3248.220001
 1994 04 19 18244·940002
 1994 04 20 67241·949997
 1994 04 21 60242·139999
 1994 04 22 69245·320007
 1994 04 25 49246.550003
 1994 04 26 95249·320007
 1994 04 28 15250.679993
 1994 04 29 29250·770004
 1994 05 02 4251.949997
 1994 05 03 98253.809998
 1994 05 04 37253·949997
 1994 05 05 23253.979996
 1994 05 06 52250.979996
 1994 05 09 73248·179993
 1994 05 10 59248.300003
 1994 05 11 12245·449997
 1994 05 12 88245·610001
 1994 05 13 48245.320007
 1994 05 16 38244.110001
 1994 05 17 85242·389999
 1994 05 18 30243·949997
 1994 05 19 73246.789993
 1994 05 20 54247.899994
 1994 05 23 55247.080002
 1994 05 24 23247.779999
 1994 05 25 22247.580002
 1994 05 26 16248.229996
 1994 05 27 59248·419998
 1994 05 31 35248.940002
 1994 06 01 97248.539993
 1994 06 02 53250.070007
 1994 06 03 61251.350006
 1994 06 06 61252·100006
 1994 06 07 23251·529999
 1994 06 08 23249·779999
 1994 06 09 48248.940002
 1994 06 10 20249.240005
 1994 06 13 49250·250000
 1994 06 14 7250·350006
 1994 06 15 33250·800003
 1994 06 16 57250.729996
 1994 06 17 52250·389999
 1994 06 20 13246·880005
 1994 06 21 54243.580002
 1994 06 22 40244.110001
 1994 06 23 32242.479996
 1994 06 24 71239·309998
 1994 06 27 74238·220001
 1994 06 28 63238·830002
 1994 06 29 15238·960007
 1994 06 30 39239.899994
 1994 07 01 81239.970001
 1994 07 05 46240.520004
 1994 07 06 49239.910004
 1994 07 07 98240·679993
 1994 07 08 88241.029999
 1994 07 11 32240.960007
 1994 07 12 12241.000000
 1994 07 13 55242.130005
 1994 07 14 33243·619995
 1994 07 15 92244·720001
 1994 07 18 4245.169998
 1994 07 19 41245·210007
 1994 07 20 77243·289993
 1994 07 21 18243.130005
 1994 07 22 49243.160004
 1994 07 25 13243.070007
 1994 07 26 11242·850006
 1994 07 27 31241·910004
 1994 07 28 99241.610001
 1994 07 29 52241·740005
 1994 08 01 45241·779999
 1994 08 02 74245·059998
 1994 08 03 28245·339996
 1994 08 04 66244.789993
 1994 08 05 19243·669998
 1994 08 08 16244.130005
 1994 08 09 37244.369995
 1994 08 10 85244.940002
 1994 08 11 95245·630005
 1994 08 12 52246.279999
 1994 08 15 51246.990005
 1994 08 16 68247·240005
 1994 08 17 61248.169998
 1994 08 18 1248.860001
 1994 08 19 22248·940002
 1994 08 22 94249.270004
 1994 08 23 29249·729996
 1994 08 24 7251.479996
 1994 08 25 23252·660004
 1994 08 26 71253.160004
 1994 08 29 39254·580002
 1994 08 30 38255.119995
 1994 08 31 56256·059998
 1994 09 01 31255·320007
 1994 09 02 52255.880005
 1994 09 06 90255.559998
 1994 09 07 46255·800003
 1994 09 08 29256.799988
 1994 09 09 56256·100006
 1994 09 12 81255·720001
 1994 09 13 44255.869995
 1994 09 14 49256·799988
 1994 09 15 65257·519989
 1994 09 16 56258.640015
 1994 09 19 24258·940002
 1994 09 20 96256·480011
 1994 09 21 17253.830002
 1994 09 22 83254.220001
 1994 09 23 87253.449997
 1994 09 26 1252·320007
 1994 09 27 73252·710007
 1994 09 28 56253·020004
 1994 09 29 59253.509995
 1994 09 30 23254.020004
 1994 10 03 23254·669998
 1994 10 04 96251·309998
 1994 10 05 90247.970001
 1994 10 06 42249.369995
 1994 10 07 79249·529999
 1994 10 10 46250·710007
 1994 10 11 55252.479996
 1994 10 12 64254.300003
 1994 10 13 78254.910004
 1994 10 14 74254.300003
 1994 10 17 55254.369995
 1994 10 18 22253.779999
 1994 10 19 85253·720001
 1994 10 20 76253.240005
 1994 10 21 14252.029999
 1994 10 24 73251·580002
 1994 10 25 85249.889999
 1994 10 26 71250.440002
 1994 10 27 85250.809998
 1994 10 28 97252·210007
 1994 10 31 94254·479996
 1994 11 01 2253·309998
 1994 11 02 41253.070007
 1994 11 03 2253·740005
 1994 11 04 48252·740005
 1994 11 07 38251.720001
 1994 11 08 83251·789993
 1994 11 09 19251.529999
 1994 11 10 10250·559998
 1994 11 11 75249·199997
 1994 11 14 37249·570007
 1994 11 15 5250·110001
 1994 11 16 69250·309998
 1994 11 17 30248·850006
 1994 11 18 53248.149994
 1994 11 21 41246.759995
 1994 11 22 36242·250000
 1994 11 23 49238.899994
 1994 11 25 7240.610001
 1994 11 28 34242·009995
 1994 11 29 51242·509995
 1994 11 30 0243·649994
 1994 12 01 98241·850006
 1994 12 02 16241·830002
 1994 12 05 75242.710007
 1994 12 06 77241·619995
 1994 12 07 53240·020004
 1994 12 08 44235·779999
 1994 12 09 98233·889999
 1994 12 12 0234.369995
 1994 12 13 21235·039993
 1994 12 14 98235·750000
 1994 12 15 31237·880005
 1994 12 16 12240·830002
 1994 12 19 78240·059998
 1994 12 20 86239.929993
 1994 12 21 12240·520004
 1994 12 22 83243.250000
 1994 12 23 25243·580002
 1994 12 27 39244.729996
 1994 12 28 5244·839996
 1994 12 29 8245.149994
 1994 12 30 86246·610001
 1995 01 03  14247.029999
 1995 01 04  97246.610001
 1995 01 05  4247·410004
 1995 01 06  13247·380005
 1995 01 09  93248.050003
 1995 01 10  2248·369995
 1995 01 11  16247.350006
 1995 01 12  80247·639999
 1995 01 13  81248·270004
 1995 01 16  57249·949997
 1995 01 17  14251·660004
 1995 01 18  88251.809998
 1995 01 19  12250·880005
 1995 01 20  24248.889999
 1995 01 23  92247.080002
 1995 01 24  62248.070007
 1995 01 25  41247.979996
 1995 01 26  93247·929993
 1995 01 27  68247·889999
 1995 01 30  53246·559998
 1995 01 31  50246.380005
 1995 02 01  75246.850006
 1995 02 02  87247.500000
 1995 02 03  37248·619995
 1995 02 06  46250.779999
 1995 02 07  10252·410004
 1995 02 08  18252.960007
 1995 02 09  12253·789993
 1995 02 10  61254·279999
 1995 02 13  58255·210007
 1995 02 14  55254·830002
 1995 02 15  6255·229996
 1995 02 16  50255·789993
 1995 02 17  9254·130005
 1995 02 21  17253·779999
 1995 02 22  68253.720001
 1995 02 23  96253·940002
 1995 02 24  76254.339996
 1995 02 27  49253.559998
 1995 02 28  74253·850006
 1995 03 01  6255.839996
 1995 03 02  96255·419998
 1995 03 03  19255·869995
 1995 03 06  23255.169998
 1995 03 07  10253.690002
 1995 03 08  32253.990005
 1995 03 09  21254.380005
 1995 03 10  42254.789993
 1995 03 13  66255.729996
 1995 03 14  72256·179993
 1995 03 15  76256.549988
 1995 03 16  81257·350006
 1995 03 17  55257·170013
 1995 03 20  29257.279999
 1995 03 21  26256·929993
 1995 03 22  16256·600006
 1995 03 23  84256·790009
 1995 03 24  40257.529999
 1995 03 27  42258.809998
 1995 03 28  45259·320007
 1995 03 29  84259·519989
 1995 03 30  70259.410004
 1995 03 31  17258.220001
 1995 04 03  96259·619995
 1995 04 04  13260·570007
 1995 04 05  5260.450012
 1995 04 06  70260.970001
 1995 04 07  19259·720001
 1995 04 10  52260·019989
 1995 04 11  58261.559998
 1995 04 12  45262·140015
 1995 04 13  88262.929993
 1995 04 17  7263·220001
 1995 04 18  68262·510010
 1995 04 19  12260·149994
 1995 04 20  4260.010010
 1995 04 21  10261·260010
 1995 04 24  97262.290009
 1995 04 25  65263.589996
 1995 04 26  93263.589996
 1995 04 27  17264.899994
 1995 04 28  33264·549988
 1995 05 01  23265·369995
 1995 05 02  5265.369995
 1995 05 03  11265·579987
 1995 05 04  90265.529999
 1995 05 05  30264.589996
 1995 05 08  15265.269989
 1995 05 09  98266.559998
 1995 05 10  4266·540009
 1995 05 11  55267.700012
 1995 05 12  24268.799988
 1995 05 15  10269·850006
 1995 05 16  39270.920013
 1995 05 17  93272.170013
 1995 05 18  58270.869995
 1995 05 19  3269·380005
 1995 05 22  83270·500000
 1995 05 23  62271·579987
 1995 05 24  65272·089996
 1995 05 25  59271·279999
 1995 05 26  49270.179993
 1995 05 30  6268.549988
 1995 05 31  23268·399994
 1995 06 01  85270.230011
 1995 06 02  74270.600006
 1995 06 05  96272.269989
 1995 06 06  31274·200012
 1995 06 07  11274·359985
 1995 06 08  21274·790009
 1995 06 09  24274·589996
 1995 06 12  15275.209991
 1995 06 13  96276·450012
 1995 06 14  78277·820007
 1995 06 15  10278.850006
 1995 06 16  24280.190002
 1995 06 19  20280·799988
 1995 06 20  59282·059998
 1995 06 21  98282.059998
 1995 06 22  36282·720001
 1995 06 23  90283.730011
 1995 06 26  1281·269989
 1995 06 27  58280·190002
 1995 06 28  49279·000000
 1995 06 29  38279.940002
 1995 06 30  67281.049988
 1995 07 03  83283·190002
 1995 07 05  89283.700012
 1995 07 06  20284.730011
 1995 07 07  45286·269989
 1995 07 10  93289.309998
 1995 07 11  7290·029999
 1995 07 12  18291.089996
 1995 07 13  47293.779999
 1995 07 14  32292·869995
 1995 07 17  79294·850006
 1995 07 18  39293·149994
 1995 07 19  12285.149994
 1995 07 20  68287.109985
 1995 07 21  3289·260010
 1995 07 24  15290.529999
 1995 07 25  3293·390015
 1995 07 26  97294·700012
 1995 07 27  7296.109985
 1995 07 28  1298·299988
 1995 07 31  7298·220001
 1995 08 01  36297·320007
 1995 08 02  39297.649994
 1995 08 03  80295·209991
 1995 08 04  37297·269989
 1995 08 07  31298.290009
 1995 08 08  77298·519989
 1995 08 09  58298.809998
 1995 08 10  31298·829987
 1995 08 11  50298·700012
 1995 08 14  19299.029999
 1995 08 15  67299.609985
 1995 08 16  53300.709991
 1995 08 17  88302·350006
 1995 08 18  92303·640015
 1995 08 21  64303.959991
 1995 08 22  90303.940002
 1995 08 23  64304·170013
 1995 08 24  45303·570007
 1995 08 25  30303.720001
 1995 08 28  54303.089996
 1995 08 29  22300·220001
 1995 08 30  55301.500000
 1995 08 31  71303·269989
 1995 09 01  84305·079987
 1995 09 05  30306.170013
 1995 09 06  21308.339996
 1995 09 07  20310.549988
 1995 09 08  43312.029999
 1995 09 11  84314·420013
 1995 09 12  70314.529999
 1995 09 13  33315.269989
 1995 09 14  18315·470001
 1995 09 15  2313.540009
 1995 09 18  50312·089996
 1995 09 19  92312.630005
 1995 09 20  23313.869995
 1995 09 21  28312.799988
 1995 09 22  39311.230011
 1995 09 25  4309.950012
 1995 09 26  95308.929993
 1995 09 27  32303.890015
 1995 09 28  35305.850006
 1995 09 29  99308.410004
 1995 10 02  97306·760010
 1995 10 03  8303·179993
 1995 10 04  65300.730011
 1995 10 05  35300·040009
 1995 10 06  18301·209991
 1995 10 09  75296·380005
 1995 10 10  79291.260010
 1995 10 11  93294.630005
 1995 10 12  69298.029999
 1995 10 13  76300·619995
 1995 10 16  52301.640015
 1995 10 17  80301.600006
 1995 10 18  89302.700012
 1995 10 19  82302.940002
 1995 10 20  85302·049988
 1995 10 23  28300.730011
 1995 10 24  41300.709991
 1995 10 25  86297.100006
 1995 10 26  3293·119995
 1995 10 27  93291·640015
 1995 10 30  13294.549988
 1995 10 31  7295·760010
 1995 11 01  57295·679993
 1995 11 02  57297.700012
 1995 11 03  17300·989990
 1995 11 06  90302·600006
 1995 11 07  21300.750000
 1995 11 08  26301.450012
 1995 11 09  92302·299988
 1995 11 10  4303.179993
 1995 11 13  97303.450012
 1995 11 14  32301·399994
 1995 11 15  0300·489990
 1995 11 16  42301·209991
 1995 11 17  9302·609985
 1995 11 20  33302·130005
 1995 11 21  29300·250000
 1995 11 22  24301·100006
 1995 11 24  8301.179993
 1995 11 27  8302·260010
 1995 11 28  92302·760010
 1995 11 29  95304.630005
 1995 11 30  70306·570007
 1995 12 01  66308·459991
 1995 12 04  27309.739990
 1995 12 05  23312.450012
 1995 12 06  95311·959991
 1995 12 07  37310·670013
 1995 12 08  98310·489990
 1995 12 11  2311·540009
 1995 12 12  7311.179993
 1995 12 13  79311.559998
 1995 12 14  91311.850006
 1995 12 15  52310.320007
 1995 12 18  59303·600006
 1995 12 19  73303·380005
 1995 12 20  19306·000000
 1995 12 21  16308·700012
 1995 12 22  24310.670013
 1995 12 26  25312.239990
 1995 12 27  21312.809998
 1995 12 28  64312·630005
 1995 12 29  4313.549988
 1996 01 02 68314·679993
 1996 01 03 60314.970001
 1996 01 04 90309.600006
 1996 01 05 24308·929993
 1996 01 08 57311.640015
 1996 01 09 23306·700012
 1996 01 10 14302·760010
 1996 01 11 33302.910004
 1996 01 12 75304·109985
 1996 01 15 23302·019989
 1996 01 16 78299·450012
 1996 01 17 9300.750000
 1996 01 18 29302.600006
 1996 01 19 99304.000000
 1996 01 22 53305·279999
 1996 01 23 50307·170013
 1996 01 24 49308.309998
 1996 01 25 12310·279999
 1996 01 26 33309·829987
 1996 01 29 82311·160004
 1996 01 30 92311·820007
 1996 01 31 52312.910004
 1996 02 01 36315.190002
 1996 02 02 57317.320007
 1996 02 05 41317·089996
 1996 02 06 30318.459991
 1996 02 07 7319·029999
 1996 02 08 48319.220001
 1996 02 09 1320.010010
 1996 02 12 85321.100006
 1996 02 13 14318.790009
 1996 02 14 57319·820007
 1996 02 15 5320·339996
 1996 02 16 79319·769989
 1996 02 20 53318.529999
 1996 02 21 9318.910004
 1996 02 22 9321.339996
 1996 02 23 1324.059998
 1996 02 26 42324.880005
 1996 02 27 54324·380005
 1996 02 28 94324.850006
 1996 02 29 63323·859985
 1996 03 01 26323·209991
 1996 03 04 68324.100006
 1996 03 05 68325·089996
 1996 03 06 4326·739990
 1996 03 07 73326·809998
 1996 03 08 51318·329987
 1996 03 11 62318.480011
 1996 03 12 85319.130005
 1996 03 13 78321·019989
 1996 03 14 28323.459991
 1996 03 15 32324.070007
 1996 03 18 96325.079987
 1996 03 19 59328·510010
 1996 03 20 50327.429993
 1996 03 21 61328·320007
 1996 03 22 48328·869995
 1996 03 25 62327·600006
 1996 03 26 93326.750000
 1996 03 27 54327·709991
 1996 03 28 81328.079987
 1996 03 29 54328·820007
 1996 04 01 56330.769989
 1996 04 02 44332.380005
 1996 04 03 56332.750000
 1996 04 04 31333.989990
 1996 04 08 65328.329987
 1996 04 09 88330·679993
 1996 04 10 62330.970001
 1996 04 11 11328.570007
 1996 04 12 70329·470001
 1996 04 15 66331.179993
 1996 04 16 11333·519989
 1996 04 17 38334·309998
 1996 04 18 48334·850006
 1996 04 19 85337·459991
 1996 04 22 41338·519989
 1996 04 23 82340·989990
 1996 04 24 97343.519989
 1996 04 25 77344·529999
 1996 04 26 16346·239990
 1996 04 29 37346.299988
 1996 04 30 44347·660004
 1996 05 01 0348.279999
 1996 05 02 23345.829987
 1996 05 03 22345·940002
 1996 05 06 40345·929993
 1996 05 07 33345·589996
 1996 05 08 75341.339996
 1996 05 09 81345.190002
 1996 05 10 58347·630005
 1996 05 13 85351·149994
 1996 05 14 10354·500000
 1996 05 15 83357·459991
 1996 05 16 0356·739990
 1996 05 17 86358.739990
 1996 05 20 91360.630005
 1996 05 21 22362·980011
 1996 05 22 92362.720001
 1996 05 23 93363·709991
 1996 05 24 6363.980011
 1996 05 28 18361·250000
 1996 05 29 83358·480011
 1996 05 30 89358.480011
 1996 05 31 67360.320007
 1996 06 03 15360·709991
 1996 06 04 48361·359985
 1996 06 05 79362.459991
 1996 06 06 13361.010010
 1996 06 07 81354.809998
 1996 06 10 90358.839996
 1996 06 11 95359·200012
 1996 06 12 6359.410004
 1996 06 13 11356.899994
 1996 06 14 32355·079987
 1996 06 17 94353·609985
 1996 06 18 34348·899994
 1996 06 19 24347.200012
 1996 06 20 25343.010010
 1996 06 21 57344·160004
 1996 06 24 10345·160004
 1996 06 25 65344·230011
 1996 06 26 44339.790009
 1996 06 27 92339.279999
 1996 06 28 73341.950012
 1996 07 01 2346.339996
 1996 07 02 90346.760010
 1996 07 03 29344.730011
 1996 07 05 85339·720001
 1996 07 08 29336.250000
 1996 07 09 89336.200012
 1996 07 10 26331.339996
 1996 07 11 33322.579987
 1996 07 12 65322·649994
 1996 07 15 90314.549988
 1996 07 16 64303.040009
 1996 07 17 31310.119995
 1996 07 18 56318.179993
 1996 07 19 70320.489990
 1996 07 22 49317.480011
 1996 07 23 17311·609985
 1996 07 24 69305.119995
 1996 07 25 28307.769989
 1996 07 26 14311·570007
 1996 07 29 53313.109985
 1996 07 30 0312.540009
 1996 07 31 89313·540009
 1996 08 01 15316·000000
 1996 08 02 28319.420013
 1996 08 05 66324.410004
 1996 08 06 5323.619995
 1996 08 07 33325.299988
 1996 08 08 54327.000000
 1996 08 09 13327·160004
 1996 08 12 51326·359985
 1996 08 13 76325.019989
 1996 08 14 69325.600006
 1996 08 15 10326·709991
 1996 08 16 26327.679993
 1996 08 19 74328·489990
 1996 08 20 36329.049988
 1996 08 21 49328.149994
 1996 08 22 57328·940002
 1996 08 23 85330·989990
 1996 08 26 43331·019989
 1996 08 27 52331.519989
 1996 08 28 94333.750000
 1996 08 29 90334.079987
 1996 08 30 3332·970001
 1996 09 03 62330.420013
 1996 09 04 12333·380005
 1996 09 05 97331·489990
 1996 09 06 54331.589996
 1996 09 09 47334·089996
 1996 09 10 11335·250000
 1996 09 11 35335.369995
 1996 09 12 59336.700012
 1996 09 13 3338·140015
 1996 09 16 18340·790009
 1996 09 17 63341·010010
 1996 09 18 5341.220001
 1996 09 19 48340·950012
 1996 09 20 82340·820007
 1996 09 23 61340·850006
 1996 09 24 5341·589996
 1996 09 25 26342·630005
 1996 09 26 78343.470001
 1996 09 27 37344·869995
 1996 09 30 98345.429993
 1996 10 01 7344.589996
 1996 10 02 8345.329987
 1996 10 03 21347·160004
 1996 10 04 46347·239990
 1996 10 07 85348·730011
 1996 10 08 96347·230011
 1996 10 09 72345·839996
 1996 10 10 37345·380005
 1996 10 11 78346.640015
 1996 10 14 93347.890015
 1996 10 15 69348·209991
 1996 10 16 84347·510010
 1996 10 17 32348·100006
 1996 10 18 75347.179993
 1996 10 21 21345.750000
 1996 10 22 25342.369995
 1996 10 23 14341·309998
 1996 10 24 41342·459991
 1996 10 25 58342.320007
 1996 10 28 23340.059998
 1996 10 29 20337.929993
 1996 10 30 17337·709991
 1996 10 31 38338.179993
 1996 11 01 65339.549988
 1996 11 04 68338.899994
 1996 11 05 54339.670013
 1996 11 06 41339.859985
 1996 11 07 65342.059998
 1996 11 08 3343·149994
 1996 11 11 26344·510010
 1996 11 12 75345.700012
 1996 11 13 60345·690002
 1996 11 14 94345.970001
 1996 11 15 35346.070007
 1996 11 18 70345·630005
 1996 11 19 14345.779999
 1996 11 20 34346.750000
 1996 11 21 6346.589996
 1996 11 22 85347·179993
 1996 11 25 14349·920013
 1996 11 26 44350.600006
 1996 11 27 88351.149994
 1996 11 29 0352.570007
 1996 12 02 73353.470001
 1996 12 03 66355·339996
 1996 12 04 58357·089996
 1996 12 05 22358.029999
 1996 12 06 29349.679993
 1996 12 09 71355.500000
 1996 12 10 16360·489990
 1996 12 11 83355.559998
 1996 12 12 45356·320007
 1996 12 13 52353.660004
 1996 12 16 87350·480011
 1996 12 17 39348.450012
 1996 12 18 9350.130005
 1996 12 19 29353·079987
 1996 12 20 21355.529999
 1996 12 23 73354.980011
 1996 12 24 33355·200012
 1996 12 26 45355.829987
 1996 12 27 95357.709991
 1996 12 30 89359.010010
 1996 12 31 56359.230011
 1997 01 02  70357·609985
 1997 01 03  8358·959991
 1997 01 06  22361.829987
 1997 01 07  40361·779999
 1997 01 08  98363·970001
 1997 01 09  86364·170013
 1997 01 10  25362·260010
 1997 01 13  74365.549988
 1997 01 14  49365.850006
 1997 01 15  79366.410004
 1997 01 16  83366·920013
 1997 01 17  70366·079987
 1997 01 20  65367.850006
 1997 01 21  62368·459991
 1997 01 22  1369·600006
 1997 01 23  66370·359985
 1997 01 24  17367·109985
 1997 01 27  37365·359985
 1997 01 28  10365·519989
 1997 01 29  25366.140015
 1997 01 30  98366.250000
 1997 01 31  27368.290009
 1997 02 03  68368·980011
 1997 02 04  35367.410004
 1997 02 05  28364·760010
 1997 02 06  85364·929993
 1997 02 07  56365.459991
 1997 02 10  9363.970001
 1997 02 11  51362·100006
 1997 02 12  85362·750000
 1997 02 13  81365·399994
 1997 02 14  85368·179993
 1997 02 18  36368.720001
 1997 02 19  27369.679993
 1997 02 20  75367.250000
 1997 02 21  25365.809998
 1997 02 24  77365.410004
 1997 02 25  37365.820007
 1997 02 26  93363·059998
 1997 02 27  17361·100006
 1997 02 28  93358·410004
 1997 03 03  65359.109985
 1997 03 04  18360·489990
 1997 03 05  75361·890015
 1997 03 06  28363·480011
 1997 03 07  87363·799988
 1997 03 10  56365·459991
 1997 03 11  36365.820007
 1997 03 12  52364.000000
 1997 03 13  3359.959991
 1997 03 14  39359.980011
 1997 03 17  64355.820007
 1997 03 18  59354·529999
 1997 03 19  39351.279999
 1997 03 20  24350.559998
 1997 03 21  45351·730011
 1997 03 24  67348·730011
 1997 03 25  44349.480011
 1997 03 26  92350.700012
 1997 03 27  93348·170013
 1997 03 31  22342·489990
 1997 04 01  95339.679993
 1997 04 02  50337·540009
 1997 04 03  46335·480011
 1997 04 04  91335.179993
 1997 04 07  91340·839996
 1997 04 08  29344·589996
 1997 04 09  67345·809998
 1997 04 10  70345.010010
 1997 04 11  58339·059998
 1997 04 14  87336.390015
 1997 04 15  44338·609985
 1997 04 16  77339.720001
 1997 04 17  47340·160004
 1997 04 18  4340·429993
 1997 04 21  89337.950012
 1997 04 22  56336.529999
 1997 04 23  33338·089996
 1997 04 24  88338.239990
 1997 04 25  40335.709991
 1997 04 28  77335.369995
 1997 04 29  15336·100006
 1997 04 30  70339·760010
 1997 05 01  60342.989990
 1997 05 02  34345·660004
 1997 05 05  21353·980011
 1997 05 06  7361·179993
 1997 05 07  38359·459991
 1997 05 08  46358·579987
 1997 05 09  99360.100006
 1997 05 12  80361·420013
 1997 05 13  86363·220001
 1997 05 14  57363·559998
 1997 05 15  26364·040009
 1997 05 16  96364·839996
 1997 05 19  42365·019989
 1997 05 20  36365·149994
 1997 05 21  1368·200012
 1997 05 22  86370.059998
 1997 05 23  68371.459991
 1997 05 27  77374.829987
 1997 05 28  51376·339996
 1997 05 29  8377.600006
 1997 05 30  53374·260010
 1997 06 02  0380.589996
 1997 06 03  25382·089996
 1997 06 04  43381·839996
 1997 06 05  10382·670013
 1997 06 06  49384.720001
 1997 06 09  99387·140015
 1997 06 10  98386·750000
 1997 06 11  77387.119995
 1997 06 12  92387·619995
 1997 06 13  73389.309998
 1997 06 16  3391.369995
 1997 06 17  15390.790009
 1997 06 18  24391·209991
 1997 06 19  73392.450012
 1997 06 20  17392.630005
 1997 06 23  14390·630005
 1997 06 24  64390·820007
 1997 06 25  50390·579987
 1997 06 26  19389.970001
 1997 06 27  87390.269989
 1997 06 30  56391.950012
 1997 07 01  77392·989990
 1997 07 02  18393·950012
 1997 07 03  70394.720001
 1997 07 07  70395.480011
 1997 07 08  57396·059998
 1997 07 09  45396.839996
 1997 07 10  27396.700012
 1997 07 11  99399.149994
 1997 07 14  14402·230011
 1997 07 15  56403·850006
 1997 07 16  46406.390015
 1997 07 17  63407.750000
 1997 07 18  98403.910004
 1997 07 21  34403.140015
 1997 07 22  40403.440002
 1997 07 23  5406·160004
 1997 07 24  86406.000000
 1997 07 25  84408.190002
 1997 07 28  46408.540009
 1997 07 29  96408.179993
 1997 07 30  77409·869995
 1997 07 31  38413·140015
 1997 08 01  28411·880005
 1997 08 04  28413.149994
 1997 08 05  97415.609985
 1997 08 06  53418·250000
 1997 08 07  74419.769989
 1997 08 08  21411.589996
 1997 08 11  96410·950012
 1997 08 12  11411·220001
 1997 08 13  95410·790009
 1997 08 14  20411·070007
 1997 08 15  50408.579987
 1997 08 18  18406·170013
 1997 08 19  31408·730011
 1997 08 20  94413.790009
 1997 08 21  58416·829987
 1997 08 22  6411.970001
 1997 08 25  44415·730011
 1997 08 26  35417.220001
 1997 08 27  48418.309998
 1997 08 28  32418.500000
 1997 08 29  22420.760010
 1997 09 02  65423.429993
 1997 09 03  68427·940002
 1997 09 04  76428·540009
 1997 09 05  78429·709991
 1997 09 08  26433·019989
 1997 09 09  94435.480011
 1997 09 10  47436·649994
 1997 09 11  50433·690002
 1997 09 12  89435.899994
 1997 09 15  26440·019989
 1997 09 16  75440.170013
 1997 09 17  0445·179993
 1997 09 18  47446·140015
 1997 09 19  91443·880005
 1997 09 22  17447·170013
 1997 09 23  16446·940002
 1997 09 24  18448·429993
 1997 09 25  38447·459991
 1997 09 26  55447·890015
 1997 09 29  13448·540009
 1997 09 30  49450.859985
 1997 10 01  43453.989990
 1997 10 02  95454.690002
 1997 10 03  26456·940002
 1997 10 06  7459.519989
 1997 10 07  6461·700012
 1997 10 08  69461·850006
 1997 10 09  20460.730011
 1997 10 10  86462·709991
 1997 10 13  52464·959991
 1997 10 14  34462·519989
 1997 10 15  82461.600006
 1997 10 16  7456·390015
 1997 10 17  32443·959991
 1997 10 20  71448.750000
 1997 10 21  24453.850006
 1997 10 22  12457·269989
 1997 10 23  22448·010010
 1997 10 24  87447·019989
 1997 10 27  86419·880005
 1997 10 28  72405·369995
 1997 10 29  21429·890015
 1997 10 30  13427·730011
 1997 10 31  29428·660004
 1997 11 03  80433·260010
 1997 11 04  56439·690002
 1997 11 05  7442.309998
 1997 11 06  42442·690002
 1997 11 07  55433.160004
 1997 11 10  76434.829987
 1997 11 11  50432·470001
 1997 11 12  38423.209991
 1997 11 13  42418.829987
 1997 11 14  56423·390015
 1997 11 17  48428.410004
 1997 11 18  54432·029999
 1997 11 19  9430·079987
 1997 11 20  99430.690002
 1997 11 21  34434·549988
 1997 11 24  53426·820007
 1997 11 25  51425·440002
 1997 11 26  27426·910004
 1997 11 28  63428.160004
 1997 12 01  24429·920013
 1997 12 02  88432·109985
 1997 12 03  93430.380005
 1997 12 04  17433.809998
 1997 12 05  79432·950012
 1997 12 08  62438.059998
 1997 12 09  71438.059998
 1997 12 10  4431.170013
 1997 12 11  55422·480011
 1997 12 12  44421.470001
 1997 12 15  62418.850006
 1997 12 16  54420.760010
 1997 12 17  17425·339996
 1997 12 18  27420·109985
 1997 12 19  91412·679993
 1997 12 22  25420.029999
 1997 12 23  51421.890015
 1997 12 24  31420.359985
 1997 12 26  9420·500000
 1997 12 29  97421·489990
 1997 12 30  72426.670013
 1997 12 31  99433.839996
 1998 01 02 91434.250000
 1998 01 05 79435·760010
 1998 01 06 15432.399994
 1998 01 07 1427·019989
 1998 01 08 37425·589996
 1998 01 09 0412.070007
 1998 01 12 45404·859985
 1998 01 13 31410·880005
 1998 01 14 73418·440002
 1998 01 15 19421.380005
 1998 01 16 50421.750000
 1998 01 20 8426.250000
 1998 01 21 49427.829987
 1998 01 22 16425.739990
 1998 01 23 41424.290009
 1998 01 26 77420.540009
 1998 01 27 41420·820007
 1998 01 28 98422·529999
 1998 01 29 58428·500000
 1998 01 30 6429·149994
 1998 02 02 49430.049988
 1998 02 03 97434·230011
 1998 02 04 63436.839996
 1998 02 05 89441.839996
 1998 02 06 98444·059998
 1998 02 09 69445.500000
 1998 02 10 44447·279999
 1998 02 11 46451·190002
 1998 02 12 38449.399994
 1998 02 13 97451.940002
 1998 02 17 13452.880005
 1998 02 18 21452·709991
 1998 02 19 46453·570007
 1998 02 20 86451.820007
 1998 02 23 9453·670013
 1998 02 24 82453·559998
 1998 02 25 21454·299988
 1998 02 26 69458·279999
 1998 02 27 95461.100006
 1998 03 02 25461.079987
 1998 03 03 90459.480011
 1998 03 04 2460·529999
 1998 03 05 59456.079987
 1998 03 06 68456.820007
 1998 03 09 1460.980011
 1998 03 10 66461.119995
 1998 03 11 12464·619995
 1998 03 12 56465·910004
 1998 03 13 31467.769989
 1998 03 16 69468.779999
 1998 03 17 94470.160004
 1998 03 18 57470·000000
 1998 03 19 81472.179993
 1998 03 20 41473.549988
 1998 03 23 67473.600006
 1998 03 24 65473.959991
 1998 03 25 74475·809998
 1998 03 26 41475·779999
 1998 03 27 19476.570007
 1998 03 30 1475·850006
 1998 03 31 63476·220001
 1998 04 01 48480.440002
 1998 04 02 63484·940002
 1998 04 03 7485.790009
 1998 04 06 22481.850006
 1998 04 07 71472.959991
 1998 04 08 37474.589996
 1998 04 09 53475·329987
 1998 04 13 51477.459991
 1998 04 14 39479·559998
 1998 04 15 4484.809998
 1998 04 16 34484·269989
 1998 04 17 77483·119995
 1998 04 20 12487·010010
 1998 04 21 51488.799988
 1998 04 22 68490·579987
 1998 04 23 49484·570007
 1998 04 24 68479.380005
 1998 04 27 91466.029999
 1998 04 28 99468.500000
 1998 04 29 43472.540009
 1998 04 30 17476·980011
 1998 05 01 63482·869995
 1998 05 04 97484.940002
 1998 05 05 59480·910004
 1998 05 06 88479.350006
 1998 05 07 29475.799988
 1998 05 08 56475.959991
 1998 05 11 22476.899994
 1998 05 12 39474·209991
 1998 05 13 78476.130005
 1998 05 14 95475.510010
 1998 05 15 84472.429993
 1998 05 18 52466.320007
 1998 05 19 21467·609985
 1998 05 20 58468.109985
 1998 05 21 18466·250000
 1998 05 22 32461.869995
 1998 05 26 98455.079987
 1998 05 27 14445·600006
 1998 05 28 27450.260010
 1998 05 29 12455·799988
 1998 06 01 70450·339996
 1998 06 02 57449·209991
 1998 06 03 35449.070007
 1998 06 04 48449·160004
 1998 06 05 26451·720001
 1998 06 08 7454·149994
 1998 06 09 92456.179993
 1998 06 10 23450·829987
 1998 06 11 78443·440002
 1998 06 12 7437·359985
 1998 06 15 75433.660004
 1998 06 16 42433·859985
 1998 06 17 66438·369995
 1998 06 18 27439.739990
 1998 06 19 82438·290009
 1998 06 22 37438.420013
 1998 06 23 50441.649994
 1998 06 24 61447·420013
 1998 06 25 40449·660004
 1998 06 26 64449.369995
 1998 06 29 20450·269989
 1998 06 30 28452.660004
 1998 07 01 0457·390015
 1998 07 02 7457·910004
 1998 07 06 88458·309998
 1998 07 07 73458.630005
 1998 07 08 36457.739990
 1998 07 09 70458.920013
 1998 07 10 92457·859985
 1998 07 13 63458·100006
 1998 07 14 49458·720001
 1998 07 15 87459·429993
 1998 07 16 95460.420013
 1998 07 17 94462.100006
 1998 07 20 64461·070007
 1998 07 21 12456·059998
 1998 07 22 84449.709991
 1998 07 23 85442.329987
 1998 07 24 31436.779999
 1998 07 27 29430.399994
 1998 07 28 74426·179993
 1998 07 29 80425·559998
 1998 07 30 27426.190002
 1998 07 31 43419.750000
 1998 08 03 1413·209991
 1998 08 04 47401·320007
 1998 08 05 51394·029999
 1998 08 06 87397·510010
 1998 08 07 29406·619995
 1998 08 10 81410.859985
 1998 08 11 29397·809998
 1998 08 12 17400.609985
 1998 08 13 45401.850006
 1998 08 14 2402.160004
 1998 08 17 12400.850006
 1998 08 18 14403·959991
 1998 08 19 62405·589996
 1998 08 20 52401.720001
 1998 08 21 74390·000000
 1998 08 24 86393.399994
 1998 08 25 19389·640015
 1998 08 26 3379·359985
 1998 08 27 16363·709991
 1998 08 28 63358·070007
 1998 08 31 77337·839996
 1998 09 01 46335·869995
 1998 09 02 63348·100006
 1998 09 03 3345.809998
 1998 09 04 26344.790009
 1998 09 08 3347.070007
 1998 09 09 66352·690002
 1998 09 10 87343.070007
 1998 09 11 78344.970001
 1998 09 14 16353·619995
 1998 09 15 0355.549988
 1998 09 16 22357.730011
 1998 09 17 70351·420013
 1998 09 18 56355·290009
 1998 09 21 66356·359985
 1998 09 22 39362·640015
 1998 09 23 66368·239990
 1998 09 24 15370.109985
 1998 09 25 89366.510010
 1998 09 28 96367·269989
 1998 09 29 53364.100006
 1998 09 30 14359.100006
 1998 10 01 19349·339996
 1998 10 02 73344·459991
 1998 10 05 45335·660004
 1998 10 06 96330·940002
 1998 10 07 32319.820007
 1998 10 08 78303.869995
 1998 10 09 79309·850006
 1998 10 12 31318·399994
 1998 10 13 28320.329987
 1998 10 14 41319·529999
 1998 10 15 19324·980011
 1998 10 16 13334.809998
 1998 10 19 33342·730011
 1998 10 20 21352.450012
 1998 10 21 51356·000000
 1998 10 22 60359.739990
 1998 10 23 97366·059998
 1998 10 26 97366.910004
 1998 10 27 89370.410004
 1998 10 28 18368·529999
 1998 10 29 94370·950012
 1998 10 30 78374.480011
 1998 11 02 72378.160004
 1998 11 03 54385·059998
 1998 11 04 27387·559998
 1998 11 05 94390·630005
 1998 11 06 61396.299988
 1998 11 09 64397.079987
 1998 11 10 20395.589996
 1998 11 11 2392.989990
 1998 11 12 45391.149994
 1998 11 13 66389·359985
 1998 11 16 23388.079987
 1998 11 17 84385.630005
 1998 11 18 36389·049988
 1998 11 19 5392·119995
 1998 11 20 12393·029999
 1998 11 23 47394.290009
 1998 11 24 73396.369995
 1998 11 25 49396.600006
 1998 11 27 87399.320007
 1998 11 30 22397·149994
 1998 12 01 18392·239990
 1998 12 02 94396.100006
 1998 12 03 74394.959991
 1998 12 04 65395·000000
 1998 12 07 59398.369995
 1998 12 08 57400.279999
 1998 12 09 23401·480011
 1998 12 10 59396.130005
 1998 12 11 10393·450012
 1998 12 14 83387.609985
 1998 12 15 9387·850006
 1998 12 16 10388·049988
 1998 12 17 7389.850006
 1998 12 18 42393·779999
 1998 12 21 33397.420013
 1998 12 22 50399·000000
 1998 12 23 14400·239990
 1998 12 24 27404·299988
 1998 12 28 21405·559998
 1998 12 29 35406.369995
 1998 12 30 19409·609985
 1998 12 31 58411.489990
 1999 01 04  22421·019989
 1999 01 05  47420·540009
 1999 01 06  35422·089996
 1999 01 07  78423.790009
 1999 01 08  12427·190002
 1999 01 11  93429.950012
 1999 01 12  99427.220001
 1999 01 13  57412.640015
 1999 01 14  91420·100006
 1999 01 15  4420·040009
 1999 01 19  75427·049988
 1999 01 20  89430·179993
 1999 01 21  85422·369995
 1999 01 22  37419.489990
 1999 01 25  50420·380005
 1999 01 26  93422·109985
 1999 01 27  45421.109985
 1999 01 28  73421.130005
 1999 01 29  38422·970001
 1999 02 01  14425.920013
 1999 02 02  45417.970001
 1999 02 03  20420.660004
 1999 02 04  75417·779999
 1999 02 05  19412.670013
 1999 02 08  85410.130005
 1999 02 09  8402.779999
 1999 02 10  26396.950012
 1999 02 11  5397·959991
 1999 02 12  93397·890015
 1999 02 16  95395·600006
 1999 02 17  77389.239990
 1999 02 18  89388·579987
 1999 02 19  17391·089996
 1999 02 22  62392.299988
 1999 02 23  43397·820007
 1999 02 24  15395·260010
 1999 02 25  33388·970001
 1999 02 26  16390.600006
 1999 03 01  59391·359985
 1999 03 02  54394.010010
 1999 03 03  41390·739990
 1999 03 04  88391·420013
 1999 03 05  91394.019989
 1999 03 08  99398.010010
 1999 03 09  68398·130005
 1999 03 10  35399·200012
 1999 03 11  25399·779999
 1999 03 12  69397.510010
 1999 03 15  62398.380005
 1999 03 16  39399·100006
 1999 03 17  74396.730011
 1999 03 18  8398.410004
 1999 03 19  1396.540009
 1999 03 22  7393·130005
 1999 03 23  77382.910004
 1999 03 24  86381.959991
 1999 03 25  83384·399994
 1999 03 26  69391·239990
 1999 03 29  96393·920013
 1999 03 30  97397·920013
 1999 03 31  35397·029999
 1999 04 01  82396·709991
 1999 04 05  18398.739990
 1999 04 06  59399.390015
 1999 04 07  7397.519989
 1999 04 08  29396·290009
 1999 04 09  58399·209991
 1999 04 12  17400·380005
 1999 04 13  74412·320007
 1999 04 14  16417·239990
 1999 04 15  53411.540009
 1999 04 16  40416·559998
 1999 04 19  37412·390015
 1999 04 20  75410·440002
 1999 04 21  65415·339996
 1999 04 22  23426.350006
 1999 04 23  20428·040009
 1999 04 26  61431.730011
 1999 04 27  83433.839996
 1999 04 28  84432.959991
 1999 04 29  76430.660004
 1999 04 30  57428.540009
 1999 05 03  19432.429993
 1999 05 04  67432.100006
 1999 05 05  78426.040009
 1999 05 06  70432.160004
 1999 05 07  12432.380005
 1999 05 10  42436.109985
 1999 05 11  27441·850006
 1999 05 12  31444.070007
 1999 05 13  24449.260010
 1999 05 14  3442.459991
 1999 05 17  48436·940002
 1999 05 18  96440·899994
 1999 05 19  43442·450012
 1999 05 20  69446.140015
 1999 05 21  93447·779999
 1999 05 24  48440·239990
 1999 05 25  82434·140015
 1999 05 26  83429.709991
 1999 05 27  36431·720001
 1999 05 28  93432.920013
 1999 06 01  79435.130005
 1999 06 02  16431.040009
 1999 06 03  78435.619995
 1999 06 04  63435·980011
 1999 06 07  97442.989990
 1999 06 08  62443·410004
 1999 06 09  44443.279999
 1999 06 10  13440.799988
 1999 06 11  24437·929993
 1999 06 14  38431.470001
 1999 06 15  85431·369995
 1999 06 16  27434.010010
 1999 06 17  72439.600006
 1999 06 18  91443·380005
 1999 06 21  75445·049988
 1999 06 22  11447·329987
 1999 06 23  80444.790009
 1999 06 24  88442·769989
 1999 06 25  16442·489990
 1999 06 28  95443.109985
 1999 06 29  10448·470001
 1999 06 30  24453·929993
 1999 07 01  32451·779999
 1999 07 02  37454·420013
 1999 07 06  50456.510010
 1999 07 07  18451.820007
 1999 07 08  75450·649994
 1999 07 09  19454·750000
 1999 07 12  14457·880005
 1999 07 13  14455.459991
 1999 07 14  19457.779999
 1999 07 15  47461·459991
 1999 07 16  39463·970001
 1999 07 19  82460.790009
 1999 07 20  65452.750000
 1999 07 21  53452·040009
 1999 07 22  87448·429993
 1999 07 23  15446.730011
 1999 07 26  38441·760010
 1999 07 27  93442·880005
 1999 07 28  48444·790009
 1999 07 29  32439.799988
 1999 07 30  89441·420013
 1999 08 02  49441·570007
 1999 08 03  33434·269989
 1999 08 04  79428.529999
 1999 08 05  93422·230011
 1999 08 06  28426·839996
 1999 08 09  81425·809998
 1999 08 10  23417·070007
 1999 08 11  51422·820007
 1999 08 12  61428.190002
 1999 08 13  54428·820007
 1999 08 16  59432·010010
 1999 08 17  87432.730011
 1999 08 18  5432·989990
 1999 08 19  41429·880005
 1999 08 20  7432.769989
 1999 08 23  53434·380005
 1999 08 24  42435·600006
 1999 08 25  54435·399994
 1999 08 26  9436.019989
 1999 08 27  23432.450012
 1999 08 30  78426.839996
 1999 08 31  31424.220001
 1999 09 01  37427·829987
 1999 09 02  98425·480011
 1999 09 03  45427·420013
 1999 09 07  36435·750000
 1999 09 08  82435.220001
 1999 09 09  3435.779999
 1999 09 10  99437·769989
 1999 09 13  55439.570007
 1999 09 14  66436·820007
 1999 09 15  90435.790009
 1999 09 16  23429.309998
 1999 09 17  2430·250000
 1999 09 20  31432.809998
 1999 09 21  32426.040009
 1999 09 22  22424·950012
 1999 09 23  15420·209991
 1999 09 24  48414·200012
 1999 09 27  31417.089996
 1999 09 28  29414.529999
 1999 09 29  57418·489990
 1999 09 30  9421·519989
 1999 10 01  12421.529999
 1999 10 04  0423·529999
 1999 10 05  15423.859985
 1999 10 06  35425·970001
 1999 10 07  26427·209991
 1999 10 08  17425.420013
 1999 10 11  2427.709991
 1999 10 12  69424.670013
 1999 10 13  47418·649994
 1999 10 14  86416.880005
 1999 10 15  57410·079987
 1999 10 18  81406.329987
 1999 10 19  76408·899994
 1999 10 20  39410·350006
 1999 10 21  42409·290009
 1999 10 22  64414.269989
 1999 10 25  39415·459991
 1999 10 26  33415·700012
 1999 10 27  45414·750000
 1999 10 28  39416·760010
 1999 10 29  86422·809998
 1999 11 01  49428.640015
 1999 11 02  80431·640015
 1999 11 03  48432.390015
 1999 11 04  92438·459991
 1999 11 05  94439.899994
 1999 11 08  83441.339996
 1999 11 09  62443·790009
 1999 11 10  58445·779999
 1999 11 11  99447.089996
 1999 11 12  17444·059998
 1999 11 15  73449.690002
 1999 11 16  8452·970001
 1999 11 17  22456.880005
 1999 11 18  72457.070007
 1999 11 19  3460·690002
 1999 11 22  95459·690002
 1999 11 23  44454·170013
 1999 11 24  59451.220001
 1999 11 26  93455·929993
 1999 11 29  92456.470001
 1999 11 30  71452·390015
 1999 12 01  16451.809998
 1999 12 02  15453.670013
 1999 12 03  0460.440002
 1999 12 06  35464·579987
 1999 12 07  7463·630005
 1999 12 08  61465.160004
 1999 12 09  46460·519989
 1999 12 10  93462·670013
 1999 12 13  19466.329987
 1999 12 14  51462.399994
 1999 12 15  78455·390015
 1999 12 16  26461·320007
 1999 12 17  65465·260010
 1999 12 20  30466.209991
 1999 12 21  72467.119995
 1999 12 22  42474.140015
 1999 12 23  83477·940002
 1999 12 27  65479.299988
 1999 12 28  30482.989990
 1999 12 29  71488.480011
 1999 12 30  36495.869995
 1999 12 31  52495.649994
 2000 01 03 75489.950012
 2000 01 04 71478·200012
 2000 01 05 12467.559998
 2000 01 06 10474.399994
 2000 01 07 59475·339996
 2000 01 10 22488·309998
 2000 01 11 24492·559998
 2000 01 12 82487.089996
 2000 01 13 58490.040009
 2000 01 14 32501·190002
 2000 01 18 9506.200012
 2000 01 19 38511·890015
 2000 01 20 70520.020020
 2000 01 21 33526·659973
 2000 01 24 30522.270020
 2000 01 25 72513.690002
 2000 01 26 23520.359985
 2000 01 27 80513.729980
 2000 01 28 76503.059998
 2000 01 31 3488.529999
 2000 02 01 65492·649994
 2000 02 02 56503.750000
 2000 02 03 59509·890015
 2000 02 04 75521·630005
 2000 02 07 73525·520020
 2000 02 08 67532·390015
 2000 02 09 17534.900024
 2000 02 10 58536.010010
 2000 02 11 47534.640015
 2000 02 14 45533·510010
 2000 02 15 14533.080017
 2000 02 16 45540.239990
 2000 02 17 13547·760010
 2000 02 18 46544.330017
 2000 02 22 36531·400024
 2000 02 23 56540.950012
 2000 02 24 20547·330017
 2000 02 25 53554.039978
 2000 02 28 97548·130005
 2000 02 29 35557·679993
 2000 03 01 44577·710022
 2000 03 02 71579.799988
 2000 03 03 34583.909973
 2000 03 06 51598.190002
 2000 03 07 86595·150024
 2000 03 08 33579·159973
 2000 03 09 12591.700012
 2000 03 10 97603.799988
 2000 03 13 70582.919983
 2000 03 14 94572.559998
 2000 03 15 16556·429993
 2000 03 16 94546·219971
 2000 03 17 48567·369995
 2000 03 20 38548·820007
 2000 03 21 61530·869995
 2000 03 22 86552.789978
 2000 03 23 95571·190002
 2000 03 24 69571.200012
 2000 03 27 85572.640015
 2000 03 28 40559·039978
 2000 03 29 11541.359985
 2000 03 30 21524·270020
 2000 03 31 49526·929993
 2000 04 03 53515.559998
 2000 04 04 21464·079987
 2000 04 05 49494·589996
 2000 04 06 43517.989990
 2000 04 07 42532·500000
 2000 04 10 76518·659973
 2000 04 11 35502.459991
 2000 04 12 78493.440002
 2000 04 13 52488.940002
 2000 04 14 51450·190002
 2000 04 17 87441·559998
 2000 04 18 93459.260010
 2000 04 19 53483·130005
 2000 04 20 47478·410004
 2000 04 24 35460.899994
 2000 04 25 51468·540009
 2000 04 26 37483.579987
 2000 04 27 89473.760010
 2000 04 28 35494·559998
 2000 05 01 40506.250000
 2000 05 02 25504·970001
 2000 05 03 27487.329987
 2000 05 04 71495·519989
 2000 05 05 72499·730011
 2000 05 08 60499.600006
 2000 05 09 37486.820007
 2000 05 10 48470.570007
 2000 05 11 85474·279999
 2000 05 12 12489·390015
 2000 05 15 20483.730011
 2000 05 16 99497.809998
 2000 05 17 43497·570007
 2000 05 18 75490.950012
 2000 05 19 0477.730011
 2000 05 22 79458.209991
 2000 05 23 32459·010010
 2000 05 24 68443.989990
 2000 05 25 28456.160004
 2000 05 26 70451·950012
 2000 05 30 67457.369995
 2000 05 31 34473.320007
 2000 06 01 79476.179993
 2000 06 02 79492.470001
 2000 06 05 85509·299988
 2000 06 06 44511·489990
 2000 06 07 54507.910004
 2000 06 08 38513·590027
 2000 06 09 49514·539978
 2000 06 12 91508·200012
 2000 06 13 78500.910004
 2000 06 14 4509.489990
 2000 06 15 46504.130005
 2000 06 16 95510·000000
 2000 06 19 2510·049988
 2000 06 20 57520·750000
 2000 06 21 90522·169983
 2000 06 22 99515.010010
 2000 06 23 1508·220001
 2000 06 26 5509.230011
 2000 06 27 19507·880005
 2000 06 28 74508.079987
 2000 06 29 75511·299988
 2000 06 30 78509·920013
 2000 07 03 94517.099976
 2000 07 05 12517·500000
 2000 07 06 49513.659973
 2000 07 07 35523.299988
 2000 07 10 6527.750000
 2000 07 11 33529·039978
 2000 07 12 75529·739990
 2000 07 13 57540·109985
 2000 07 14 65539·510010
 2000 07 17 81541·549988
 2000 07 18 27535.909973
 2000 07 19 49527·789978
 2000 07 20 10527·859985
 2000 07 21 25522.700012
 2000 07 24 7513·010010
 2000 07 25 44511·109985
 2000 07 26 5503.920013
 2000 07 27 60501·500000
 2000 07 28 38488·700012
 2000 07 31 99487·390015
 2000 08 01 36497.709991
 2000 08 02 5496·410004
 2000 08 03 72489.239990
 2000 08 04 94499·450012
 2000 08 07 17503·619995
 2000 08 08 3508·720001
 2000 08 09 84507.239990
 2000 08 10 38501.609985
 2000 08 11 85498·670013
 2000 08 14 24509·640015
 2000 08 15 75509.929993
 2000 08 16 60509·929993
 2000 08 17 4511.790009
 2000 08 18 62515.090027
 2000 08 21 70515.260010
 2000 08 22 19516·479980
 2000 08 23 62513.950012
 2000 08 24 37517·640015
 2000 08 25 18522·080017
 2000 08 28 95525.109985
 2000 08 29 71526.479980
 2000 08 30 92529.109985
 2000 08 31 97532.359985
 2000 09 01 95536·549988
 2000 09 05 69538·409973
 2000 09 06 96535·270020
 2000 09 07 5536·320007
 2000 09 08 52535.330017
 2000 09 11 19532.940002
 2000 09 12 43531·960022
 2000 09 13 69529·789978
 2000 09 14 21534.000000
 2000 09 15 9530·250000
 2000 09 18 54516.419983
 2000 09 19 38515·799988
 2000 09 20 84518.210022
 2000 09 21 52513.859985
 2000 09 22 71502.899994
 2000 09 25 89515·289978
 2000 09 26 48509.410004
 2000 09 27 85506.709991
 2000 09 28 64507·619995
 2000 09 29 21520·030029
 2000 10 02 44511.660004
 2000 10 03 73504·359985
 2000 10 04 28499·399994
 2000 10 05 61502.640015
 2000 10 06 29489·630005
 2000 10 09 2481·640015
 2000 10 10 81481·089996
 2000 10 11 57469.190002
 2000 10 12 85462.209991
 2000 10 13 85460.470001
 2000 10 16 67479.500000
 2000 10 17 87468·589996
 2000 10 18 19455·630005
 2000 10 19 60466·209991
 2000 10 20 56481.600006
 2000 10 23 49487·450012
 2000 10 24 61487.709991
 2000 10 25 91474·290009
 2000 10 26 41466.559998
 2000 10 27 70478.010010
 2000 10 30 70477.470001
 2000 10 31 65482.720001
 2000 11 01 42493·200012
 2000 11 02 0495·179993
 2000 11 03 25504·760010
 2000 11 06 95503.489990
 2000 11 07 4501.359985
 2000 11 08 14500·549988
 2000 11 09 34485.970001
 2000 11 10 19480.750000
 2000 11 13 94463.440002
 2000 11 14 13476.529999
 2000 11 15 29485·609985
 2000 11 16 99481·269989
 2000 11 17 8481.299988
 2000 11 20 22469·410004
 2000 11 21 67465·489990
 2000 11 22 24454.260010
 2000 11 24 64457·899994
 2000 11 27 92471.649994
 2000 11 28 28458·630005
 2000 11 29 7451·549988
 2000 11 30 7440.760010
 2000 12 01 97445·940002
 2000 12 04 19450·390015
 2000 12 05 85450.390015
 2000 12 06 5463.130005
 2000 12 07 39459·880005
 2000 12 08 73461.100006
 2000 12 11 22477·920013
 2000 12 12 53477·730011
 2000 12 13 42469·290009
 2000 12 14 46461·329987
 2000 12 15 4452.820007
 2000 12 18 70458.029999
 2000 12 19 57458·420013
 2000 12 20 18442.320007
 2000 12 21 46440.779999
 2000 12 22 1447·029999
 2000 12 26 60462.450012
 2000 12 27 98463·420013
 2000 12 28 85476·850006
 2000 12 29 13482·899994
 2001 01 02  51461.380005
 2001 01 03  17459·279999
 2001 01 04  84475.899994
 2001 01 05  2461.760010
 2001 01 08  55457·559998
 2001 01 09  31461·390015
 2001 01 10  30461.540009
 2001 01 11  87474·450012
 2001 01 12  22480.170013
 2001 01 16  22483·859985
 2001 01 17  37493.220001
 2001 01 18  11490·019989
 2001 01 19  29487.769989
 2001 01 22  97485·989990
 2001 01 23  43490·079987
 2001 01 24  44501·339996
 2001 01 25  74499·000000
 2001 01 26  87494·130005
 2001 01 29  10498·670013
 2001 01 30  80506·820007
 2001 01 31  85508.029999
 2001 02 01  48505·230011
 2001 02 02  27500·790009
 2001 02 05  38498·429993
 2001 02 06  11500·649994
 2001 02 07  64502·670013
 2001 02 08  6501·929993
 2001 02 09  62494.549988
 2001 02 12  27495.510010
 2001 02 13  39502.149994
 2001 02 14  85497.739990
 2001 02 15  22503.489990
 2001 02 16  34497.649994
 2001 02 20  7490.440002
 2001 02 21  27482·890015
 2001 02 22  11474·619995
 2001 02 23  58465.070007
 2001 02 26  22477.450012
 2001 02 27  19478.750000
 2001 02 28  49471·279999
 2001 03 01  48465·190002
 2001 03 02  68468·480011
 2001 03 05  76475·649994
 2001 03 06  79475.790009
 2001 03 07  81481·130005
 2001 03 08  51481·440002
 2001 03 09  34473·459991
 2001 03 12  72458·339996
 2001 03 13  55453.459991
 2001 03 14  2451.260010
 2001 03 15  57451·709991
 2001 03 16  21441·679993
 2001 03 19  98440.589996
 2001 03 20  78444·359985
 2001 03 21  33434.820007
 2001 03 22  45419·700012
 2001 03 23  59432.799988
 2001 03 26  61443·269989
 2001 03 27  73444·380005
 2001 03 28  88442·200012
 2001 03 29  14439.910004
 2001 03 30  57441.489990
 2001 04 02  17439·510010
 2001 04 03  20424·820007
 2001 04 04  63424.640015
 2001 04 05  98425·739990
 2001 04 06  28434.260010
 2001 04 09  34434.660004
 2001 04 10  32441·670013
 2001 04 11  41448.339996
 2001 04 12  92447·450012
 2001 04 16  50450·660004
 2001 04 17  70449·420013
 2001 04 18  67455.589996
 2001 04 19  23465.920013
 2001 04 20  13462·619995
 2001 04 23  53460·350006
 2001 04 24  82460·470001
 2001 04 25  59461·989990
 2001 04 26  90472.739990
 2001 04 27  82477·559998
 2001 04 30  20483.970001
 2001 05 01  62482.790009
 2001 05 02  76487.260010
 2001 05 03  82484·510010
 2001 05 04  35480·470001
 2001 05 07  22489·459991
 2001 05 08  91488·160004
 2001 05 09  4488·690002
 2001 05 10  10490.160004
 2001 05 11  49486.750000
 2001 05 14  78484.399994
 2001 05 15  22486·489990
 2001 05 16  52487·410004
 2001 05 17  83497·209991
 2001 05 18  7502.980011
 2001 05 21  38506·279999
 2001 05 22  92513·729980
 2001 05 23  87507.359985
 2001 05 24  72503.850006
 2001 05 25  76508.380005
 2001 05 29  86502·369995
 2001 05 30  47493.959991
 2001 05 31  91493.959991
 2001 06 01  87494·709991
 2001 06 04  17501·720001
 2001 06 05  78507·320007
 2001 06 06  10512·520020
 2001 06 07  47511·519989
 2001 06 08  91509·890015
 2001 06 11  16505.709991
 2001 06 12  97500.369995
 2001 06 13  55505.119995
 2001 06 14  39494·790009
 2001 06 15  26491·779999
 2001 06 18  46490.480011
 2001 06 19  37488·709991
 2001 06 20  19487·250000
 2001 06 21  94494·410004
 2001 06 22  77488·350006
 2001 06 25  44483·750000
 2001 06 26  11482.190002
 2001 06 27  33490.500000
 2001 06 28  33495·579987
 2001 06 29  51502·609985
 2001 07 02  24498·250000
 2001 07 03  83495·000000
 2001 07 05  84492.140015
 2001 07 06  58482.140015
 2001 07 09  87480.980011
 2001 07 10  4477.500000
 2001 07 11  24471·359985
 2001 07 12  91475.829987
 2001 07 13  58486.600006
 2001 07 16  86483.769989
 2001 07 17  72481.649994
 2001 07 18  0483.619995
 2001 07 19  19483.619995
 2001 07 20  41484.910004
 2001 07 23  72482.700012
 2001 07 24  61472·529999
 2001 07 25  76471·519989
 2001 07 26  7475·739990
 2001 07 27  94483.019989
 2001 07 30  73481.339996
 2001 07 31  60483·070007
 2001 08 01  47484.779999
 2001 08 02  31486.529999
 2001 08 03  63482·649994
 2001 08 06  29480.950012
 2001 08 07  49477.489990
 2001 08 08  2471.540009
 2001 08 09  80469.500000
 2001 08 10  64469·559998
 2001 08 13  26474·880005
 2001 08 14  52477·600006
 2001 08 15  1476.500000
 2001 08 16  72474·059998
 2001 08 17  15475.549988
 2001 08 20  50473·739990
 2001 08 21  24472·239990
 2001 08 22  84470·630005
 2001 08 23  80473.390015
 2001 08 24  91473.420013
 2001 08 27  77478·929993
 2001 08 28  57473·989990
 2001 08 29  8471·250000
 2001 08 30  92465·420013
 2001 08 31  9467.250000
 2001 09 04  73466.910004
 2001 09 05  13458·779999
 2001 09 06  99452.600006
 2001 09 07  96442·989990
 2001 09 10  38437.500000
 2001 09 17  31417.670013
 2001 09 18  80410.179993
 2001 09 19  37391.380005
 2001 09 20  84386·679993
 2001 09 21  27373·619995
 2001 09 24  29378·899994
 2001 09 25  59392·200012
 2001 09 26  67389·109985
 2001 09 27  88384·429993
 2001 09 28  67392.959991
 2001 10 01  12393.000000
 2001 10 02  69397.529999
 2001 10 03  26399.640015
 2001 10 04  36413.220001
 2001 10 05  71407.480011
 2001 10 08  98410·250000
 2001 10 09  81407·869995
 2001 10 10  6408.679993
 2001 10 11  36421·660004
 2001 10 12  84422.589996
 2001 10 15  14424.489990
 2001 10 16  72430·089996
 2001 10 17  34424·480011
 2001 10 18  83420.549988
 2001 10 19  13419.489990
 2001 10 22  51424·950012
 2001 10 23  14427.350006
 2001 10 24  79426.329987
 2001 10 25  92422·200012
 2001 10 26  90434.799988
 2001 10 29  51429·380005
 2001 10 30  77420·109985
 2001 10 31  88422.829987
 2001 11 01  55424.839996
 2001 11 02  47432.059998
 2001 11 05  9433.070007
 2001 11 06  65435·700012
 2001 11 07  43440.640015
 2001 11 08  26438.489990
 2001 11 09  32436·679993
 2001 11 12  9432·149994
 2001 11 13  71440·480011
 2001 11 14  39448.290009
 2001 11 15  26449.390015
 2001 11 16  35449.149994
 2001 11 19  84451·309998
 2001 11 20  62453.760010
 2001 11 21  0449·950012
 2001 11 23  79452·179993
 2001 11 26  52456.970001
 2001 11 27  94457·920013
 2001 11 28  85453.700012
 2001 11 29  6453.700012
 2001 11 30  67460·260010
 2001 12 03  61455·510010
 2001 12 04  36457.029999
 2001 12 05  2467·839996
 2001 12 06  50478.720001
 2001 12 07  14479.570007
 2001 12 10  37473.500000
 2001 12 11  80473.429993
 2001 12 12  45470·989990
 2001 12 13  27468·670013
 2001 12 14  93467·109985
 2001 12 17  79470·730011
 2001 12 18  20479.940002
 2001 12 19  2480·019989
 2001 12 20  36474.079987
 2001 12 21  61474·079987
 2001 12 24  70483.540009
 2001 12 26  64485.760010
 2001 12 27  23490.190002
 2001 12 28  14492.549988
 2001 12 31  15488·410004
 2002 01 02 62479·200012
 2002 01 03 35487.190002
 2002 01 04 52494·850006
 2002 01 07 97493.179993
 2002 01 08 73491·209991
 2002 01 09 80494.739990
 2002 01 10 12493·450012
 2002 01 11 86489·929993
 2002 01 14 97482·279999
 2002 01 15 88480.540009
 2002 01 16 56476.220001
 2002 01 17 77475.709991
 2002 01 18 59474·329987
 2002 01 22 16469·390015
 2002 01 23 73468.040009
 2002 01 24 89477.450012
 2002 01 25 10476·679993
 2002 01 28 47478.459991
 2002 01 29 76472·130005
 2002 01 30 65468·380005
 2002 01 31 24478.510010
 2002 02 01 86479.769989
 2002 02 04 2469·440002
 2002 02 05 75465.700012
 2002 02 06 3461.670013
 2002 02 07 65458.089996
 2002 02 08 15457·940002
 2002 02 11 13466·450012
 2002 02 12 72467·670013
 2002 02 13 42472.010010
 2002 02 14 3470·739990
 2002 02 15 98467.059998
 2002 02 19 81459·470001
 2002 02 20 96457.209991
 2002 02 21 77458.429993
 2002 02 22 74457.049988
 2002 02 25 6464.559998
 2002 02 26 36466.420013
 2002 02 27 77471.130005
 2002 02 28 10467·910004
 2002 03 01 46469.190002
 2002 03 04 93478.339996
 2002 03 05 64486·079987
 2002 03 06 2485·140015
 2002 03 07 28493.640015
 2002 03 08 23494·920013
 2002 03 11 28496.170013
 2002 03 12 66495·029999
 2002 03 13 1494.399994
 2002 03 14 9494·899994
 2002 03 15 80493·540009
 2002 03 18 49498.679993
 2002 03 19 42502.559998
 2002 03 20 56499.040009
 2002 03 21 59497·910004
 2002 03 22 19502.160004
 2002 03 25 50496·010010
 2002 03 26 96496·390015
 2002 03 27 28501.160004
 2002 03 28 69505.570007
 2002 04 01 51498.399994
 2002 04 02 87500·489990
 2002 04 03 74495.869995
 2002 04 04 20494·739990
 2002 04 05 96497·510010
 2002 04 08 9493.760010
 2002 04 09 10502·700012
 2002 04 10 15503.010010
 2002 04 11 59503.600006
 2002 04 12 70503.730011
 2002 04 15 75510·429993
 2002 04 16 24512.739990
 2002 04 17 41518.770020
 2002 04 18 0513·780029
 2002 04 19 31517·020020
 2002 04 22 41510·500000
 2002 04 23 67509.529999
 2002 04 24 57506·760010
 2002 04 25 66503.309998
 2002 04 26 84501·290009
 2002 04 29 89498·079987
 2002 04 30 23499.959991
 2002 05 01 93502.579987
 2002 05 02 98509·799988
 2002 05 03 80508·929993
 2002 05 06 3502.510010
 2002 05 07 49498.970001
 2002 05 08 52498.980011
 2002 05 09 43501.369995
 2002 05 10 30492·239990
 2002 05 13 99492·420013
 2002 05 14 40499·720001
 2002 05 15 1508·500000
 2002 05 16 59506·019989
 2002 05 17 29505.730011
 2002 05 20 82502.589996
 2002 05 21 6494.269989
 2002 05 22 74490·230011
 2002 05 23 52490.850006
 2002 05 24 21493·630005
 2002 05 28 32487.429993
 2002 05 29 80485.739990
 2002 05 30 7482.600006
 2002 05 31 27487.450012
 2002 06 03 81474.230011
 2002 06 04 9467.109985
 2002 06 05 56470.970001
 2002 06 06 94465·220001
 2002 06 07 77459·760010
 2002 06 10 18468·600006
 2002 06 11 87462·459991
 2002 06 12 40457·410004
 2002 06 13 72455·779999
 2002 06 14 88446.660004
 2002 06 17 13459.070007
 2002 06 18 11469.489990
 2002 06 19 39462·920013
 2002 06 20 27460.010010
 2002 06 21 73458·799988
 2002 06 24 75452.790009
 2002 06 25 81451.160004
 2002 06 26 65441·760010
 2002 06 27 28449.750000
 2002 06 28 26457·859985
 2002 07 01 21445.989990
 2002 07 02 59432.529999
 2002 07 03 66422·350006
 2002 07 05 84429.470001
 2002 07 08 12433.359985
 2002 07 09 91428.609985
 2002 07 10 2418·970001
 2002 07 11 92408.170013
 2002 07 12 27411·890015
 2002 07 15 68396.970001
 2002 07 16 72404.739990
 2002 07 17 20402.059998
 2002 07 18 67396·709991
 2002 07 19 20385.070007
 2002 07 22 39374·700012
 2002 07 23 62362.989990
 2002 07 24 58354.109985
 2002 07 25 6371.269989
 2002 07 26 91376.239990
 2002 07 29 37382·260010
 2002 07 30 50390.549988
 2002 07 31 6392·380005
 2002 08 01 42388·000000
 2002 08 02 89376.450012
 2002 08 05 19367·119995
 2002 08 06 28367.119995
 2002 08 07 29376·559998
 2002 08 08 87381.089996
 2002 08 09 65384.640015
 2002 08 12 2383.559998
 2002 08 13 15377.750000
 2002 08 14 26374.029999
 2002 08 15 13388.649994
 2002 08 16 85388.739990
 2002 08 19 87395.390015
 2002 08 20 24396.950012
 2002 08 21 13397·839996
 2002 08 22 60404.859985
 2002 08 23 60400.130005
 2002 08 26 27397·709991
 2002 08 27 42397.450012
 2002 08 28 32389·380005
 2002 08 29 70387.230011
 2002 08 30 2390.869995
 2002 09 03 99379·089996
 2002 09 04 33379·130005
 2002 09 05 80380.910004
 2002 09 06 44381.059998
 2002 09 09 10385·589996
 2002 09 10 21389.529999
 2002 09 11 79393·200012
 2002 09 12 72386·190002
 2002 09 13 25383·600006
 2002 09 16 76385.910004
 2002 09 17 79379·149994
 2002 09 18 31373.269989
 2002 09 19 20365.369995
 2002 09 20 5365·540009
 2002 09 23 19356.730011
 2002 09 24 89355·089996
 2002 09 25 94356.579987
 2002 09 26 41365.140015
 2002 09 27 60361·410004
 2002 09 30 40354·299988
 2002 10 01 75357.149994
 2002 10 02 38360·179993
 2002 10 03 92356.489990
 2002 10 04 5346.429993
 2002 10 07 10337.570007
 2002 10 08 80333·769989
 2002 10 09 26326·880005
 2002 10 10 26324·899994
 2002 10 11 78336.179993
 2002 10 14 73342·829987
 2002 10 15 1346·529999
 2002 10 16 73350.429993
 2002 10 17 76350·850006
 2002 10 18 48359·390015
 2002 10 21 80360.589996
 2002 10 22 41362.489990
 2002 10 23 32359.790009
 2002 10 24 63365·609985
 2002 10 25 50364.940002
 2002 10 28 47368·519989
 2002 10 29 95362·640015
 2002 10 30 98368.140015
 2002 10 31 25373.049988
 2002 11 01 37371·760010
 2002 11 04 41383.450012
 2002 11 05 60382·929993
 2002 11 06 41385.609985
 2002 11 07 80382·820007
 2002 11 08 70377·970001
 2002 11 11 81369.140015
 2002 11 12 64369·140015
 2002 11 13 69371·290009
 2002 11 14 7376.109985
 2002 11 15 19383·410004
 2002 11 18 79381.820007
 2002 11 19 25379.160004
 2002 11 20 3379.369995
 2002 11 21 53388.589996
 2002 11 22 0394.700012
 2002 11 25 90399.239990
 2002 11 26 34397·149994
 2002 11 27 91398.320007
 2002 11 29 65406.200012
 2002 12 02 34406.010010
 2002 12 03 99400·829987
 2002 12 04 65394·220001
 2002 12 05 37394·029999
 2002 12 06 52390.859985
 2002 12 09 25385.929993
 2002 12 10 31386.290009
 2002 12 11 4391.410004
 2002 12 12 62393·369995
 2002 12 13 61387.769989
 2002 12 16 71387·980011
 2002 12 17 78390.160004
 2002 12 18 8383.619995
 2002 12 19 83381·290009
 2002 12 20 92383.390015
 2002 12 23 98385.410004
 2002 12 24 61387.950012
 2002 12 26 91388.119995
 2002 12 27 24383·589996
 2002 12 30 25379.670013
 2002 12 31 13380.640015
 2003 01 02  10383.089996
 2003 01 03  26389·750000
 2003 01 06  50390·309998
 2003 01 07  84391·190002
 2003 01 08  92389.070007
 2003 01 09  78389.070007
 2003 01 10  83393·059998
 2003 01 13  18393·480011
 2003 01 14  11395.109985
 2003 01 15  86393.890015
 2003 01 16  63394.239990
 2003 01 17  84387.279999
 2003 01 21  68383.079987
 2003 01 22  84380.200012
 2003 01 23  53380.220001
 2003 01 24  77375.059998
 2003 01 27  89368.250000
 2003 01 28  27366·589996
 2003 01 29  41367·160004
 2003 01 30  16367.589996
 2003 01 31  22366·600006
 2003 02 03  97369.859985
 2003 02 04  40364.989990
 2003 02 05  44365·950012
 2003 02 06  45363·859985
 2003 02 07  0358·779999
 2003 02 10  87356.910004
 2003 02 11  31357.950012
 2003 02 12  57355·380005
 2003 02 13  69351·779999
 2003 02 14  45354·730011
 2003 02 18  70358·500000
 2003 02 19  84358.920013
 2003 02 20  60359.070007
 2003 02 21  3358.200012
 2003 02 24  82357.899994
 2003 02 25  77354·089996
 2003 02 26  54357·070007
 2003 02 27  74357·970001
 2003 02 28  11360.390015
 2003 03 03  9358·279999
 2003 03 04  58356.040009
 2003 03 05  94354.640015
 2003 03 06  24353.290009
 2003 03 07  83350·980011
 2003 03 10  5347·929993
 2003 03 11  27346·440002
 2003 03 12  17343·059998
 2003 03 13  23345.940002
 2003 03 14  49353.730011
 2003 03 17  61352.380005
 2003 03 18  9363·299988
 2003 03 19  80365·100006
 2003 03 20  74362·640015
 2003 03 21  10370.489990
 2003 03 24  44366·510010
 2003 03 25  28367·010010
 2003 03 26  86367·649994
 2003 03 27  9365·089996
 2003 03 28  90368·260010
 2003 03 31  70361·910004
 2003 04 01  16363·730011
 2003 04 02  24368.690002
 2003 04 03  43374.929993
 2003 04 04  29373·279999
 2003 04 07  21373·279999
 2003 04 08  40373.670013
 2003 04 09  21371·339996
 2003 04 10  57371·399994
 2003 04 11  83371.000000
 2003 04 14  73371.299988
 2003 04 15  68375·679993
 2003 04 16  28377.359985
 2003 04 17  8377·730011
 2003 04 21  58382·890015
 2003 04 22  53383.420013
 2003 04 23  43391.160004
 2003 04 24  27392.079987
 2003 04 25  59388·250000
 2003 04 28  72388.500000
 2003 04 29  28395.200012
 2003 04 30  99394.459991
 2003 05 01  65394.190002
 2003 05 02  42398.829987
 2003 05 05  33407.670013
 2003 05 06  4409·809998
 2003 05 07  88409·950012
 2003 05 08  8406.920013
 2003 05 09  32407.679993
 2003 05 12  48412·700012
 2003 05 13  65415.260010
 2003 05 14  39418.230011
 2003 05 15  28419·250000
 2003 05 16  65414.670013
 2003 05 19  60408.320007
 2003 05 20  29406·190002
 2003 05 21  45407·049988
 2003 05 22  9410.459991
 2003 05 23  61413·660004
 2003 05 27  98417·820007
 2003 05 28  32427.709991
 2003 05 29  63430·010010
 2003 05 30  80432·640015
 2003 06 02  89441·000000
 2003 06 03  67440.630005
 2003 06 04  34443.869995
 2003 06 05  55447.869995
 2003 06 06  72453.730011
 2003 06 09  49444·559998
 2003 06 10  52444·790009
 2003 06 11  50447.760010
 2003 06 12  41454·769989
 2003 06 13  4449.559998
 2003 06 16  76449·709991
 2003 06 17  52455.140015
 2003 06 18  14454.570007
 2003 06 19  81450.059998
 2003 06 20  85449·230011
 2003 06 23  74439·170013
 2003 06 24  37437.200012
 2003 06 25  57440.890015
 2003 06 26  88443·209991
 2003 06 27  54447.970001
 2003 06 30  78446·200012
 2003 07 01  32441·220001
 2003 07 02  15449.170013
 2003 07 03  55455·970001
 2003 07 07  31456·350006
 2003 07 08  31465.130005
 2003 07 09  24470·500000
 2003 07 10  64467.609985
 2003 07 11  15469.029999
 2003 07 14  4473·769989
 2003 07 15  95474·470001
 2003 07 16  95471·929993
 2003 07 17  75459.929993
 2003 07 18  27459·700012
 2003 07 21  37456.540009
 2003 07 22  86457·170013
 2003 07 23  80460·519989
 2003 07 24  1465·250000
 2003 07 25  79463.299988
 2003 07 28  99468·880005
 2003 07 29  24469.700012
 2003 07 30  50470.929993
 2003 07 31  79472·799988
 2003 08 01  22467·190002
 2003 08 04  26460·559998
 2003 08 05  26457.079987
 2003 08 06  19452·790009
 2003 08 07  68449·970001
 2003 08 08  30452.369995
 2003 08 11  3453·940002
 2003 08 12  4459·269989
 2003 08 13  76466.010010
 2003 08 14  5466·549988
 2003 08 15  81471.220001
 2003 08 18  68471·920013
 2003 08 19  7480.920013
 2003 08 20  46485·309998
 2003 08 21  87489·459991
 2003 08 22  66485.459991
 2003 08 25  51480·989990
 2003 08 26  72477.510010
 2003 08 27  71485·910004
 2003 08 28  80487·899994
 2003 08 29  19494.940002
 2003 09 02  26496·730011
 2003 09 03  8507·500000
 2003 09 04  16508.989990
 2003 09 05  49507·920013
 2003 09 08  78508·869995
 2003 09 09  98512.510010
 2003 09 10  7501·730011
 2003 09 11  6501.760010
 2003 09 12  22501.549988
 2003 09 15  67507·470001
 2003 09 16  9507·640015
 2003 09 17  75513.289978
 2003 09 18  77513·210022
 2003 09 19  66517·520020
 2003 09 22  4511.170013
 2003 09 23  71513·650024
 2003 09 24  88507·859985
 2003 09 25  69495·049988
 2003 09 26  98485·269989
 2003 09 29  31482·130005
 2003 09 30  23483.559998
 2003 10 01  77487.679993
 2003 10 02  22499.809998
 2003 10 03  18503·200012
 2003 10 06  76510.959991
 2003 10 07  15513·599976
 2003 10 08  35514.559998
 2003 10 09  20515·679993
 2003 10 10  68515·640015
 2003 10 13  34519.059998
 2003 10 14  16525·780029
 2003 10 15  50526.479980
 2003 10 16  41526.059998
 2003 10 17  9520.340027
 2003 10 20  73519·340027
 2003 10 21  46521·440002
 2003 10 22  65513.150024
 2003 10 23  41506.809998
 2003 10 24  38503.880005
 2003 10 27  71506.429993
 2003 10 28  34515·349976
 2003 10 29  55524.000000
 2003 10 30  67530·030029
 2003 10 31  12528.109985
 2003 11 03  68528.219971
 2003 11 04  1535.719971
 2003 11 05  41531·909973
 2003 11 06  82537·080017
 2003 11 07  10542·510010
 2003 11 10  55533·179993
 2003 11 11  68526·760010
 2003 11 12  20528.570007
 2003 11 13  30537·809998
 2003 11 14  17532.830017
 2003 11 17  79521.510010
 2003 11 18  87521.580017
 2003 11 19  21519·840027
 2003 11 20  13520.760010
 2003 11 21  30523.080017
 2003 11 24  73525.929993
 2003 11 25  3539·169983
 2003 11 26  93539.700012
 2003 11 28  4545.219971
 2003 12 01  90546.510010
 2003 12 02  20553.280029
 2003 12 03  32545·049988
 2003 12 04  7537.229980
 2003 12 05  76537.820007
 2003 12 08  42536.520020
 2003 12 09  30534·260010
 2003 12 10  70526·419983
 2003 12 11  94528.489990
 2003 12 12  61540.969971
 2003 12 15  14535·250000
 2003 12 16  51529·440002
 2003 12 17  31533·099976
 2003 12 18  98538·070007
 2003 12 19  33541·969971
 2003 12 22  30544.859985
 2003 12 23  1548.369995
 2003 12 24  97552.229980
 2003 12 26  63552.340027
 2003 12 29  15554·900024
 2003 12 30  41562·130005
 2003 12 31  26556·909973
 2004 01 02 4556·909973
 2004 01 05 37560.849976
 2004 01 06 15568·070007
 2004 01 07 80567.840027
 2004 01 08 82574.619995
 2004 01 09 53573.739990
 2004 01 12 10575·200012
 2004 01 13 78575·039978
 2004 01 14 47581.159973
 2004 01 15 45579·299988
 2004 01 16 39586·349976
 2004 01 20 64590.159973
 2004 01 21 74591·510010
 2004 01 22 18591.530029
 2004 01 23 40589·919983
 2004 01 26 8592·460022
 2004 01 27 65594.929993
 2004 01 28 5582·840027
 2004 01 29 75573·340027
 2004 01 30 2577.229980
 2004 02 02 43576.030029
 2004 02 03 62578.289978
 2004 02 04 34564.030029
 2004 02 05 68564.030029
 2004 02 06 60569.539978
 2004 02 09 72583.580017
 2004 02 10 28584.690002
 2004 02 11 48590·140015
 2004 02 12 91592.130005
 2004 02 13 40584·859985
 2004 02 17 96585·140015
 2004 02 18 12590.400024
 2004 02 19 36582·409973
 2004 02 20 98575·469971
 2004 02 23 0570.179993
 2004 02 24 53566·210022
 2004 02 25 22571.559998
 2004 02 26 3576.580017
 2004 02 27 29582·210022
 2004 03 01 92585·559998
 2004 03 02 97590·960022
 2004 03 03 37585.580017
 2004 03 04 95589·520020
 2004 03 05 72594·359985
 2004 03 08 38592.369995
 2004 03 09 6584·309998
 2004 03 10 36574·580017
 2004 03 11 63568.700012
 2004 03 12 45568·739990
 2004 03 15 41566·890015
 2004 03 16 15562.669983
 2004 03 17 58566.640015
 2004 03 18 43569.229980
 2004 03 19 0570·190002
 2004 03 22 20557·940002
 2004 03 23 77558.510010
 2004 03 24 83556·130005
 2004 03 25 65557.630005
 2004 03 26 64570.719971
 2004 03 29 63572.919983
 2004 03 30 40582·140015
 2004 03 31 41585.159973
 2004 04 01 84590.309998
 2004 04 02 87595·320007
 2004 04 05 15601·710022
 2004 04 06 60599·280029
 2004 04 07 44595·229980
 2004 04 08 41597.880005
 2004 04 12 32597.880005
 2004 04 13 80584.340027
 2004 04 14 32578·880005
 2004 04 15 46575.809998
 2004 04 16 43576.780029
 2004 04 19 81579.169983
 2004 04 20 60575·789978
 2004 04 21 45573.590027
 2004 04 22 22582.280029
 2004 04 23 70586·049988
 2004 04 26 66588·669983
 2004 04 27 8587.239990
 2004 04 28 71575·820007
 2004 04 29 80564.440002
 2004 04 30 13558·570007
 2004 05 03 28559·799988
 2004 05 04 14565.179993
 2004 05 05 66568·919983
 2004 05 06 89556·969971
 2004 05 07 25548.559998
 2004 05 10 1533.510010
 2004 05 11 10537.859985
 2004 05 12 7534.409973
 2004 05 13 43545.000000
 2004 05 14 10540·770020
 2004 05 17 19530·679993
 2004 05 18 5535.340027
 2004 05 19 51540.010010
 2004 05 20 38538·020020
 2004 05 21 25540.750000
 2004 05 24 46547.940002
 2004 05 25 44550.159973
 2004 05 26 13562.469971
 2004 05 27 83564.349976
 2004 05 28 18566.159973
 2004 06 01 39566·640015
 2004 06 02 84570.760010
 2004 06 03 77562.440002
 2004 06 04 32562·440002
 2004 06 07 82567.750000
 2004 06 08 27575.700012
 2004 06 09 12568.500000
 2004 06 10 29567.780029
 2004 06 14 42557·659973
 2004 06 15 42557·669983
 2004 06 16 20566·640015
 2004 06 17 69565·210022
 2004 06 18 13566·960022
 2004 06 21 55568.150024
 2004 06 22 58563.880005
 2004 06 23 42571.229980
 2004 06 24 13578.919983
 2004 06 25 16578·929993
 2004 06 28 7583·380005
 2004 06 29 59583·719971
 2004 06 30 88587.729980
 2004 07 01 0582·429993
 2004 07 02 74579.349976
 2004 07 06 60571.469971
 2004 07 07 5571.489990
 2004 07 08 8560.549988
 2004 07 09 91560·710022
 2004 07 12 6558.289978
 2004 07 13 60562.239990
 2004 07 14 65557·659973
 2004 07 15 14559·739990
 2004 07 16 87554.799988
 2004 07 19 72551.140015
 2004 07 20 21554·729980
 2004 07 21 25548.570007
 2004 07 22 13539.049988
 2004 07 23 84539·219971
 2004 07 26 53531.419983
 2004 07 27 31533·489990
 2004 07 28 25534·570007
 2004 07 29 66541.200012
 2004 07 30 60547·710022
 2004 08 02 62544.400024
 2004 08 03 83543·469971
 2004 08 04 12536·520020
 2004 08 05 67532.090027
 2004 08 06 77519.280029
 2004 08 09 77518·150024
 2004 08 10 41518.380005
 2004 08 11 26517.900024
 2004 08 12 56517·080017
 2004 08 13 19515·900024
 2004 08 16 97517·390015
 2004 08 17 11528·059998
 2004 08 18 6526·979980
 2004 08 19 48536·140015
 2004 08 20 49537·440002
 2004 08 23 23543·440002
 2004 08 24 59542·559998
 2004 08 25 25542·130005
 2004 08 26 92546·000000
 2004 08 27 87547·250000
 2004 08 30 72544.460022
 2004 08 31 39541.960022
 2004 09 01 44547·700012
 2004 09 02 54551·880005
 2004 09 03 25554.140015
 2004 09 07 3556.239990
 2004 09 08 50557.640015
 2004 09 09 99557.789978
 2004 09 10 26562·190002
 2004 09 13 54569.909973
 2004 09 14 79567·820007
 2004 09 15 23566.530029
 2004 09 16 6568·450012
 2004 09 17 56569·760010
 2004 09 20 25569.859985
 2004 09 21 50570.739990
 2004 09 22 23565·530029
 2004 09 23 96564·909973
 2004 09 24 7565.809998
 2004 09 27 31558·359985
 2004 09 28 57558·359985
 2004 09 29 88565.260010
 2004 09 30 70569.369995
 2004 10 01 43572·940002
 2004 10 04 15585·030029
 2004 10 05 69586.640015
 2004 10 06 82586·549988
 2004 10 07 84582.369995
 2004 10 08 29575·590027
 2004 10 11 1574.609985
 2004 10 12 37570.489990
 2004 10 13 80568.510010
 2004 10 14 56564·789978
 2004 10 15 74564.039978
 2004 10 18 56565.969971
 2004 10 19 83566·489990
 2004 10 20 77562·830017
 2004 10 21 0568.380005
 2004 10 22 81567·570007
 2004 10 25 66565·729980
 2004 10 26 99567.359985
 2004 10 27 16577.530029
 2004 10 28 82581.719971
 2004 10 29 31581·409973
 2004 11 01 53581.109985
 2004 11 02 87583.530029
 2004 11 03 53585·440002
 2004 11 04 3591.789978
 2004 11 05 96600·940002
 2004 11 08 98601·210022
 2004 11 09 14601.270020
 2004 11 10 33605.460022
 2004 11 11 10609.299988
 2004 11 12 64614.150024
 2004 11 15 8618·969971
 2004 11 16 95617.820007
 2004 11 17 1617.890015
 2004 11 18 23618.840027
 2004 11 19 4613.190002
 2004 11 22 90612.020020
 2004 11 23 1616.549988
 2004 11 24 36624·409973
 2004 11 26 98629·500000
 2004 11 29 44626·840027
 2004 11 30 67632.530029
 2004 12 01 93633.770020
 2004 12 02 7639·719971
 2004 12 03 7640.869995
 2004 12 06 81636.559998
 2004 12 07 6625.460022
 2004 12 08 76624.989990
 2004 12 09 54621·760010
 2004 12 10 48626.559998
 2004 12 13 12631.659973
 2004 12 14 74637·669983
 2004 12 15 86642.729980
 2004 12 16 1640·530029
 2004 12 17 75638.669983
 2004 12 20 96636·950012
 2004 12 21 28638·049988
 2004 12 22 96645.679993
 2004 12 23 83648.460022
 2004 12 27 59642·840027
 2004 12 28 30644.340027
 2004 12 29 15651.950012
 2004 12 30 49652·989990
 2004 12 31 10651·080017
 2005 01 03  68639·429993
 2005 01 04  64627.890015
 2005 01 05  10617·479980
 2005 01 06  16617.010010
 2005 01 07  43612·409973
 2005 01 10  76613.210022
 2005 01 11  29609·909973
 2005 01 12  72604.640015
 2005 01 13  79609.090027
 2005 01 14  6610·130005
 2005 01 18  95615·289978
 2005 01 19  97616·729980
 2005 01 20  27611.820007
 2005 01 21  37609.609985
 2005 01 24  19604·169983
 2005 01 25  35604.530029
 2005 01 26  62606·500000
 2005 01 27  74614·330017
 2005 01 28  41609·960022
 2005 01 31  56613.000000
 2005 02 01  86623·429993
 2005 02 02  51627·630005
 2005 02 03  23625·599976
 2005 02 04  52628·729980
 2005 02 07  22634.390015
 2005 02 08  23635.890015
 2005 02 09  52625.429993
 2005 02 10  45622·260010
 2005 02 11  23621.940002
 2005 02 14  72631.729980
 2005 02 15  42632·299988
 2005 02 16  77632.599976
 2005 02 17  62631.130005
 2005 02 18  4627·989990
 2005 02 22  30617·929993
 2005 02 23  17617.919983
 2005 02 24  41616.909973
 2005 02 25  52627·049988
 2005 02 28  80629.210022
 2005 03 01  61633·809998
 2005 03 02  84634.989990
 2005 03 03  71633·940002
 2005 03 04  80638.289978
 2005 03 07  27643.590027
 2005 03 08  42637.619995
 2005 03 09  44631.070007
 2005 03 10  41624·809998
 2005 03 11  59624.580017
 2005 03 14  92626.400024
 2005 03 15  78626.650024
 2005 03 16  3621.780029
 2005 03 17  27621.650024
 2005 03 18  32619·520020
 2005 03 21  3617·760010
 2005 03 22  28618·229980
 2005 03 23  24612.059998
 2005 03 24  88612·059998
 2005 03 28  77614·419983
 2005 03 29  4603.750000
 2005 03 30  69604·630005
 2005 03 31  11611.960022
 2005 04 01  80608·820007
 2005 04 04  43606.820007
 2005 04 05  8613·109985
 2005 04 06  76614·500000
 2005 04 07  21613.630005
 2005 04 08  84610·650024
 2005 04 11  8606·289978
 2005 04 12  84600.729980
 2005 04 13  30601.700012
 2005 04 14  90591.940002
 2005 04 15  65579·650024
 2005 04 18  60577·659973
 2005 04 19  64585·330017
 2005 04 20  48584.929993
 2005 04 21  96584.960022
 2005 04 22  54584·640015
 2005 04 25  4589.530029
 2005 04 26  72587·460022
 2005 04 27  48580.659973
 2005 04 28  41575·020020
 2005 04 29  58570·030029
 2005 05 02  98579.190002
 2005 05 03  87582·200012
 2005 05 04  23584·479980
 2005 05 05  57591.140015
 2005 05 06  91594.590027
 2005 05 09  9594·210022
 2005 05 10  24593.859985
 2005 05 11  57588·429993
 2005 05 12  38585.630005
 2005 05 13  33578·140015
 2005 05 16  95582.020020
 2005 05 17  41587.760010
 2005 05 18  52595·270020
 2005 05 19  3606.950012
 2005 05 20  12605·479980
 2005 05 23  15609·380005
 2005 05 24  71610·140015
 2005 05 25  88605·330017
 2005 05 26  74606·400024
 2005 05 27  10612.700012
 2005 05 31  58615.679993
 2005 06 01  83616·700012
 2005 06 02  7621·840027
 2005 06 03  83619·150024
 2005 06 06  0618.690002
 2005 06 07  5622·940002
 2005 06 08  61619·719971
 2005 06 09  16617.229980
 2005 06 10  10624·409973
 2005 06 13  0624·679993
 2005 06 14  12628.270020
 2005 06 15  15629.940002
 2005 06 16  27636.830017
 2005 06 17  37642.059998
 2005 06 20  60640.250000
 2005 06 21  13640.190002
 2005 06 22  13639.929993
 2005 06 23  10634·059998
 2005 06 24  31625.840027
 2005 06 27  65625·840027
 2005 06 28  56628.309998
 2005 06 29  37640.280029
 2005 06 30  75639.099976
 2005 07 01  54638·929993
 2005 07 05  70641.809998
 2005 07 06  63647.799988
 2005 07 07  68639.119995
 2005 07 08  85649.299988
 2005 07 11  91662.140015
 2005 07 12  58667·349976
 2005 07 13  9665.989990
 2005 07 14  92662·109985
 2005 07 15  83658.400024
 2005 07 18  15658.030029
 2005 07 19  24658·559998
 2005 07 20  29666·090027
 2005 07 21  34666.669983
 2005 07 22  54667·099976
 2005 07 25  64670·409973
 2005 07 26  79670·030029
 2005 07 27  57668.820007
 2005 07 28  18674.099976
 2005 07 29  3678·599976
 2005 08 01  50679.750000
 2005 08 02  89682·799988
 2005 08 03  77682.630005
 2005 08 04  43671·619995
 2005 08 05  71660.809998
 2005 08 08  93659.090027
 2005 08 09  24658.549988
 2005 08 10  9656·289978
 2005 08 11  0659.239990
 2005 08 12  58655·260010
 2005 08 15  80656·289978
 2005 08 16  51654·489990
 2005 08 17  18652.409973
 2005 08 18  96648.820007
 2005 08 19  88650.710022
 2005 08 22  44652.280029
 2005 08 23  33652.210022
 2005 08 24  45652·729980
 2005 08 25  17654·989990
 2005 08 26  89648·010010
 2005 08 29  75645.380005
 2005 08 30  67650·380005
 2005 08 31  62652·729980
 2005 09 01  12665.190002
 2005 09 02  2662·280029
 2005 09 06  52663.330017
 2005 09 07  41672.049988
 2005 09 08  62670·739990
 2005 09 09  95673.469971
 2005 09 12  12676.099976
 2005 09 13  99672.380005
 2005 09 14  15665.859985
 2005 09 15  61663·869995
 2005 09 16  84665.419983
 2005 09 19  5666·049988
 2005 09 20  72658.950012
 2005 09 21  31649.940002
 2005 09 22  31644.739990
 2005 09 23  53647·070007
 2005 09 26  57655·460022
 2005 09 27  61654·700012
 2005 09 28  42652.239990
 2005 09 29  63653.239990
 2005 09 30  22663·020020
 2005 10 03  35667.750000
 2005 10 04  30663·830017
 2005 10 05  77644.979980
 2005 10 06  42633.380005
 2005 10 07  58639.450012
 2005 10 10  31637·320007
 2005 10 11  66630·080017
 2005 10 12  16618·679993
 2005 10 13  61614.760010
 2005 10 14  10621·159973
 2005 10 17  23626.739990
 2005 10 18  71625.190002
 2005 10 19  2618·059998
 2005 10 20  53623·140015
 2005 10 21  69627.239990
 2005 10 24  56632.729980
 2005 10 25  63636.820007
 2005 10 26  75637.369995
 2005 10 27  46623·539978
 2005 10 28  48624·030029
 2005 10 31  49635·330017
 2005 11 01  12640·179993
 2005 11 02  24642·880005
 2005 11 03  46656·559998
 2005 11 04  92653·289978
 2005 11 07  28656·309998
 2005 11 08  97654·669983
 2005 11 09  77654·979980
 2005 11 10  50651.500000
 2005 11 11  10663.429993
 2005 11 14  84661.549988
 2005 11 15  89655.280029
 2005 11 16  3649.919983
 2005 11 17  72654.640015
 2005 11 18  30667·140015
 2005 11 21  60669·059998
 2005 11 22  59676.640015
 2005 11 23  51681·479980
 2005 11 25  4681·570007
 2005 11 28  88671·500000
 2005 11 29  49671·500000
 2005 11 30  10673·690002
 2005 12 01  99677·289978
 2005 12 02  0684·950012
 2005 12 05  29682.890015
 2005 12 06  37686·570007
 2005 12 07  35681.090027
 2005 12 08  46680·549988
 2005 12 09  82682.919983
 2005 12 12  46686·409973
 2005 12 13  56686·580017
 2005 12 14  1687.650024
 2005 12 15  14681·190002
 2005 12 16  73682·130005
 2005 12 19  31671·650024
 2005 12 20  66669·039978
 2005 12 21  56672.780029
 2005 12 22  82679·549988
 2005 12 23  55684·080017
 2005 12 27  66676·570007
 2005 12 28  66675·140015
 2005 12 29  61677.820007
 2005 12 30  46670·849976
 2006 01 03 52666.580017
 2006 01 04 24683·419983
 2006 01 05 22687·659973
 2006 01 06 48691.770020
 2006 01 09 98699.390015
 2006 01 10 38702.210022
 2006 01 11 4705.570007
 2006 01 12 31706.039978
 2006 01 13 6705·599976
 2006 01 17 39700.659973
 2006 01 18 69698·580017
 2006 01 19 89703.780029
 2006 01 20 0703·570007
 2006 01 23 83704·530029
 2006 01 24 5707·820007
 2006 01 25 41713.130005
 2006 01 26 32716.450012
 2006 01 27 54728.150024
 2006 01 30 25729·969971
 2006 01 31 31726.710022
 2006 02 01 75729·890015
 2006 02 02 56721.950012
 2006 02 03 68720.309998
 2006 02 06 29720.429993
 2006 02 07 32716·820007
 2006 02 08 22713·880005
 2006 02 09 95717·609985
 2006 02 10 27708.830017
 2006 02 13 27708.510010
 2006 02 14 8708.119995
 2006 02 15 95716.659973
 2006 02 16 47725.099976
 2006 02 17 10727.969971
 2006 02 21 96723·710022
 2006 02 22 81725.119995
 2006 02 23 31728.729980
 2006 02 24 58729.460022
 2006 02 27 93736·599976
 2006 02 28 90729·150024
 2006 03 01 48730.640015
 2006 03 02 70735.950012
 2006 03 03 30736.520020
 2006 03 06 86728·890015
 2006 03 07 94719.169983
 2006 03 08 71713.619995
 2006 03 09 64717.630005
 2006 03 10 56714·859985
 2006 03 13 87726·340027
 2006 03 14 13724.969971
 2006 03 15 77734.950012
 2006 03 16 13742.940002
 2006 03 17 71741.739990
 2006 03 20 70741.739990
 2006 03 21 75735.469971
 2006 03 22 95733.690002
 2006 03 23 15742.010010
 2006 03 24 44747·299988
 2006 03 27 89750·330017
 2006 03 28 66749·309998
 2006 03 29 14751.270020
 2006 03 30 58759.260010
 2006 03 31 78759.039978
 2006 04 03 12758.659973
 2006 04 04 87756·760010
 2006 04 05 64758.510010
 2006 04 06 21761.150024
 2006 04 07 47754.580017
 2006 04 10 77750·890015
 2006 04 11 38740.239990
 2006 04 12 26741·549988
 2006 04 13 9743.460022
 2006 04 17 55744.729980
 2006 04 18 79749·450012
 2006 04 19 24768·489990
 2006 04 20 61768·099976
 2006 04 21 13768.299988
 2006 04 24 13763.049988
 2006 04 25 72760·320007
 2006 04 26 89763·559998
 2006 04 27 72755.260010
 2006 04 28 90758·130005
 2006 05 01 52760·320007
 2006 05 02 9759·909973
 2006 05 03 75762.229980
 2006 05 04 86767·729980
 2006 05 05 71774·719971
 2006 05 08 56778.640015
 2006 05 09 92779.460022
 2006 05 10 1772·750000
 2006 05 11 59757.460022
 2006 05 12 95742·049988
 2006 05 15 16729.950012
 2006 05 16 60734·520020
 2006 05 17 74723.770020
 2006 05 18 13718·309998
 2006 05 19 67710.809998
 2006 05 22 14705.729980
 2006 05 23 97710.630005
 2006 05 24 22696·059998
 2006 05 25 89711·260010
 2006 05 26 39725·080017
 2006 05 30 35710.919983
 2006 05 31 62711.030029
 2006 06 01 51721·010010
 2006 06 02 34731.770020
 2006 06 05 20713.510010
 2006 06 06 94702·890015
 2006 06 07 47706·679993
 2006 06 08 25684·909973
 2006 06 09 7699.630005
 2006 06 12 7683·190002
 2006 06 13 96671·190002
 2006 06 14 63669.880005
 2006 06 15 80677.080017
 2006 06 16 13690·030029
 2006 06 19 43678.820007
 2006 06 20 22677.340027
 2006 06 21 44677·489990
 2006 06 22 50683·489990
 2006 06 23 57682.679993
 2006 06 26 4690.130005
 2006 06 27 31685·549988
 2006 06 28 82679.900024
 2006 06 29 32687.989990
 2006 06 30 33710.299988
 2006 07 03 97724.500000
 2006 07 05 96715·210022
 2006 07 06 86716·859985
 2006 07 07 60708.369995
 2006 07 10 25706.750000
 2006 07 11 5701.049988
 2006 07 12 64700.929993
 2006 07 13 60686.289978
 2006 07 14 21674.820007
 2006 07 17 47675·280029
 2006 07 18 36670·849976
 2006 07 19 35681.299988
 2006 07 20 17683·140015
 2006 07 21 85668·580017
 2006 07 24 95671.940002
 2006 07 25 8688·559998
 2006 07 26 69686.119995
 2006 07 27 7684·289978
 2006 07 28 60685.640015
 2006 07 31 31695.130005
 2006 08 01 59686·599976
 2006 08 02 25689.869995
 2006 08 03 76690·200012
 2006 08 04 79694·190002
 2006 08 07 94691.950012
 2006 08 08 78686·419983
 2006 08 09 12680.270020
 2006 08 10 52674·750000
 2006 08 11 4676·400024
 2006 08 14 28679·010010
 2006 08 15 62681.719971
 2006 08 16 76697·809998
 2006 08 17 48705.380005
 2006 08 18 63704·400024
 2006 08 21 45702.590027
 2006 08 22 1703·450012
 2006 08 23 6696.630005
 2006 08 24 97693·190002
 2006 08 25 4696.409973
 2006 08 28 3699.140015
 2006 08 29 85702.799988
 2006 08 30 66713.770020
 2006 08 31 11720.229980
 2006 09 01 81718·710022
 2006 09 05 17721·030029
 2006 09 06 35712·030029
 2006 09 07 57704·510010
 2006 09 08 62705.400024
 2006 09 11 58700·440002
 2006 09 12 90707.559998
 2006 09 13 64723.919983
 2006 09 14 95723·659973
 2006 09 15 90725·479980
 2006 09 18 45725·880005
 2006 09 19 74715.270020
 2006 09 20 56725.419983
 2006 09 21 20724·460022
 2006 09 22 38714.080017
 2006 09 25 57714.700012
 2006 09 26 46725·590027
 2006 09 27 80727·770020
 2006 09 28 32727.890015
 2006 09 29 7725·299988
 2006 10 02 90716·630005
 2006 10 03 25712.169983
 2006 10 04 13716·869995
 2006 10 05 43733.179993
 2006 10 06 38735·260010
 2006 10 09 38736.159973
 2006 10 10 96741·969971
 2006 10 11 9736.500000
 2006 10 12 66741·700012
 2006 10 13 25756.119995
 2006 10 16 18762·539978
 2006 10 17 75758.809998
 2006 10 18 73761·460022
 2006 10 19 18760·770020
 2006 10 20 43760.239990
 2006 10 23 34756.270020
 2006 10 24 86758.859985
 2006 10 25 74760·280029
 2006 10 26 57764·229980
 2006 10 27 7764·830017
 2006 10 30 55760.700012
 2006 10 31 73762·479980
 2006 11 01 74751.609985
 2006 11 02 36746.289978
 2006 11 03 55747.080017
 2006 11 06 24752·719971
 2006 11 07 32762·599976
 2006 11 08 91760.679993
 2006 11 09 86758·369995
 2006 11 10 57761·330017
 2006 11 13 94767.340027
 2006 11 14 66769.270020
 2006 11 15 75784.760010
 2006 11 16 29788.809998
 2006 11 17 47783·469971
 2006 11 20 80786·400024
 2006 11 21 71788·039978
 2006 11 22 22790·580017
 2006 11 24 4787.179993
 2006 11 27 78771.780029
 2006 11 28 49767·809998
 2006 11 29 42776.859985
 2006 11 30 4779·989990
 2006 12 01 29773·059998
 2006 12 04 11781.909973
 2006 12 05 22795·159973
 2006 12 06 9792·510010
 2006 12 07 26791.179993
 2006 12 08 81786·549988
 2006 12 11 16790·119995
 2006 12 12 7784·640015
 2006 12 13 89785.940002
 2006 12 14 10789.309998
 2006 12 15 9792·260010
 2006 12 18 11780·640015
 2006 12 19 62775.330017
 2006 12 20 74782.710022
 2006 12 21 5780.630005
 2006 12 22 59778·119995
 2006 12 26 14779·799988
 2006 12 27 72788·159973
 2006 12 28 36793·409973
 2006 12 29 14786.840027
 2007 01 03  39779·309998
 2007 01 04  30779.700012
 2007 01 05  60774·549988
 2007 01 08  63769.270020
 2007 01 09  57768.690002
 2007 01 10  99773.140015
 2007 01 11  58779.500000
 2007 01 12  20787·869995
 2007 01 16  12789·630005
 2007 01 17  54788·539978
 2007 01 18  36776·869995
 2007 01 19  22775·169983
 2007 01 22  72775.830017
 2007 01 23  94776·820007
 2007 01 24  27786.590027
 2007 01 25  33782.090027
 2007 01 26  32778·340027
 2007 01 29  47787·200012
 2007 01 30  86791.840027
 2007 01 31  40793.229980
 2007 02 01  11801·919983
 2007 02 02  62806·770020
 2007 02 05  96805.359985
 2007 02 06  56804.299988
 2007 02 07  53809·409973
 2007 02 08  14812.390015
 2007 02 09  62803.609985
 2007 02 12  19802.409973
 2007 02 13  27806·979980
 2007 02 14  3811·729980
 2007 02 15  18812·010010
 2007 02 16  92810.179993
 2007 02 20  27812.190002
 2007 02 21  56821.820007
 2007 02 22  19822.719971
 2007 02 23  63823·109985
 2007 02 26  74818·239990
 2007 02 27  23790·489990
 2007 02 28  46784·419983
 2007 03 01  44773·880005
 2007 03 02  10775.169983
 2007 03 05  79760·059998
 2007 03 06  8764·320007
 2007 03 07  74773.710022
 2007 03 08  4778·890015
 2007 03 09  24780.070007
 2007 03 12  34783·440002
 2007 03 13  16767.989990
 2007 03 14  52761.059998
 2007 03 15  83775.690002
 2007 03 16  83776.489990
 2007 03 19  56780·919983
 2007 03 20  72785·580017
 2007 03 21  8792·739990
 2007 03 22  35804·590027
 2007 03 23  9807·369995
 2007 03 26  8802.130005
 2007 03 27  74800.619995
 2007 03 28  97792·969971
 2007 03 29  12791·419983
 2007 03 30  29794·419983
 2007 04 02  80798.169983
 2007 04 03  1804·020020
 2007 04 04  29807·780029
 2007 04 05  30810.349976
 2007 04 09  53809.919983
 2007 04 10  4811·400024
 2007 04 11  46804.599976
 2007 04 12  30803·140015
 2007 04 13  43811.780029
 2007 04 16  86821·119995
 2007 04 17  77826·039978
 2007 04 18  72823.320007
 2007 04 19  24815·900024
 2007 04 20  56823·549988
 2007 04 23  59825·349976
 2007 04 24  26820.200012
 2007 04 25  99826·289978
 2007 04 26  43827·000000
 2007 04 27  56826·919983
 2007 04 30  87814.210022
 2007 05 01  91807.690002
 2007 05 02  6816·390015
 2007 05 03  56826·020020
 2007 05 04  72827.820007
 2007 05 07  51830·849976
 2007 05 08  26821.739990
 2007 05 09  71826.679993
 2007 05 10  27818·559998
 2007 05 11  55818·700012
 2007 05 14  9820.650024
 2007 05 15  39813.690002
 2007 05 16  21810.609985
 2007 05 17  3813·229980
 2007 05 18  86814·650024
 2007 05 21  23823·219971
 2007 05 22  47832·159973
 2007 05 23  21835·580017
 2007 05 24  16821.280029
 2007 05 25  12825·200012
 2007 05 29  25831·239990
 2007 05 30  58831·179993
 2007 05 31  78843.710022
 2007 06 01  17848.619995
 2007 06 04  99849.260010
 2007 06 05  91844.099976
 2007 06 06  81837·090027
 2007 06 07  77824.840027
 2007 06 08  38822·219971
 2007 06 11  19829·020020
 2007 06 12  55819.750000
 2007 06 13  55822·760010
 2007 06 14  36832·909973
 2007 06 15  69842·650024
 2007 06 18  57842·380005
 2007 06 19  39840·380005
 2007 06 20  12835.830017
 2007 06 21  89828.710022
 2007 06 22  69829.349976
 2007 06 25  40824·659973
 2007 06 26  11823·039978
 2007 06 27  57820·179993
 2007 06 28  97838·219971
 2007 06 29  99832·630005
 2007 07 02  2836.080017
 2007 07 03  72845.450012
 2007 07 05  73843·739990
 2007 07 06  76845.710022
 2007 07 09  78849.200012
 2007 07 10  59837·270020
 2007 07 11  55834·140015
 2007 07 12  61842·609985
 2007 07 13  60851·250000
 2007 07 16  69846·880005
 2007 07 17  22849·789978
 2007 07 18  66835.789978
 2007 07 19  90848·799988
 2007 07 20  78830.659973
 2007 07 23  83835·549988
 2007 07 24  29809.530029
 2007 07 25  39803.140015
 2007 07 26  86780·590027
 2007 07 27  68777.090027
 2007 07 30  12770.590027
 2007 07 31  0775.380005
 2007 08 01  17765.229980
 2007 08 02  34777.020020
 2007 08 03  4754.109985
 2007 08 06  92743.390015
 2007 08 07  23758·469971
 2007 08 08  64778.479980
 2007 08 09  18779.650024
 2007 08 10  60768·469971
 2007 08 13  79779·799988
 2007 08 14  63762.869995
 2007 08 15  92751·039978
 2007 08 16  73736·000000
 2007 08 17  86776.000000
 2007 08 20  63778·580017
 2007 08 21  88783.840027
 2007 08 22  24792.830017
 2007 08 23  68786.659973
 2007 08 24  21787·159973
 2007 08 27  94788.450012
 2007 08 28  34767.539978
 2007 08 29  76770·780029
 2007 08 30  18779·099976
 2007 08 31  23786.530029
 2007 09 04  46791.059998
 2007 09 05  86787.770020
 2007 09 06  62785.450012
 2007 09 07  13772·969971
 2007 09 10  29759·419983
 2007 09 11  98771·309998
 2007 09 12  83776.799988
 2007 09 13  27774.429993
 2007 09 14  78772·250000
 2007 09 17  36774.820007
 2007 09 18  39775·369995
 2007 09 19  54809·260010
 2007 09 20  11805.369995
 2007 09 21  53812.250000
 2007 09 24  10803.650024
 2007 09 25  4797·809998
 2007 09 26  73804.710022
 2007 09 27  23809·679993
 2007 09 28  5803.750000
 2007 10 01  18805·650024
 2007 10 02  33824.989990
 2007 10 03  46823.859985
 2007 10 04  54824·200012
 2007 10 05  57833.000000
 2007 10 08  85836.940002
 2007 10 09  48837·429993
 2007 10 10  13838·960022
 2007 10 11  9830·979980
 2007 10 12  48834.900024
 2007 10 15  79824.400024
 2007 10 16  66822.710022
 2007 10 17  88815·140015
 2007 10 18  66817·809998
 2007 10 19  15798.169983
 2007 10 22  17788.659973
 2007 10 23  31805·989990
 2007 10 24  9795.599976
 2007 10 25  55800·070007
 2007 10 26  0808·760010
 2007 10 29  1818.070007
 2007 10 30  70814·020020
 2007 10 31  26815·169983
 2007 11 01  70794·000000
 2007 11 02  86787·650024
 2007 11 05  69784·070007
 2007 11 06  78784·260010
 2007 11 07  9775·549988
 2007 11 08  99762·380005
 2007 11 09  50765·059998
 2007 11 12  87765·570007
 2007 11 13  24770.780029
 2007 11 14  77779·739990
 2007 11 15  82765.799988
 2007 11 16  51759.250000
 2007 11 19  47747·070007
 2007 11 20  84736.630005
 2007 11 21  60736·049988
 2007 11 23  98743.479980
 2007 11 26  33734·489990
 2007 11 27  8734·450012
 2007 11 28  1747.469971
 2007 11 29  77762.200012
 2007 11 30  66764.630005
 2007 12 03  61759·789978
 2007 12 04  51749·479980
 2007 12 05  64758.099976
 2007 12 06  50764.919983
 2007 12 07  82781·969971
 2007 12 10  78785·030029
 2007 12 11  59765.780029
 2007 12 12  19763.570007
 2007 12 13  33759.200012
 2007 12 14  77753.590027
 2007 12 17  87739·059998
 2007 12 18  28735.849976
 2007 12 19  1749·359985
 2007 12 20  67750.650024
 2007 12 21  0774.330017
 2007 12 24  60785.880005
 2007 12 26  1788.599976
 2007 12 27  92773.510010
 2007 12 28  71771.320007
 2007 12 31  21760.200012
 2008 01 02 70749.950012
 2008 01 03 21744·429993
 2008 01 04 3720.390015
 2008 01 07 42714·299988
 2008 01 08 70704·609985
 2008 01 09 49689·919983
 2008 01 10 19702·669983
 2008 01 11 80703·200012
 2008 01 14 90706·530029
 2008 01 15 94694.510010
 2008 01 16 71690·380005
 2008 01 17 17680·130005
 2008 01 18 43666·619995
 2008 01 22 0650·000000
 2008 01 23 34654·719971
 2008 01 24 60686.679993
 2008 01 25 66684·619995
 2008 01 28 37680·940002
 2008 01 29 8695.349976
 2008 01 30 40695·070007
 2008 01 31 22686·539978
 2008 02 01 99713·820007
 2008 02 04 19720·729980
 2008 02 05 14701.580017
 2008 02 06 0691.609985
 2008 02 07 5688·200012
 2008 02 08 16693·359985
 2008 02 11 63690·599976
 2008 02 12 12700.820007
 2008 02 13 99709.130005
 2008 02 14 77703.469971
 2008 02 15 94694.809998
 2008 02 19 96699.349976
 2008 02 20 50695.359985
 2008 02 21 0695·130005
 2008 02 22 39683·539978
 2008 02 25 14693·059998
 2008 02 26 53707·070007
 2008 02 27 11710·539978
 2008 02 28 54702·630005
 2008 02 29 56683.820007
 2008 03 03 26675.130005
 2008 03 04 61670.590027
 2008 03 05 21677·219971
 2008 03 06 33662·580017
 2008 03 07 14654.619995
 2008 03 10 24643.280029
 2008 03 11 47647.739990
 2008 03 12 83666·960022
 2008 03 13 85654.369995
 2008 03 14 3655·690002
 2008 03 17 63645·690002
 2008 03 18 71650·969971
 2008 03 19 35664·130005
 2008 03 20 21665·359985
 2008 03 24 26682.719971
 2008 03 25 82696.659973
 2008 03 26 82696.109985
 2008 03 27 29692.289978
 2008 03 28 17682.479980
 2008 03 31 31681·849976
 2008 04 01 69692·010010
 2008 04 02 3706·349976
 2008 04 03 44706.289978
 2008 04 04 55709.229980
 2008 04 07 68710·669983
 2008 04 08 42707.390015
 2008 04 09 38697.099976
 2008 04 10 16696·570007
 2008 04 11 71686·690002
 2008 04 14 73684·960022
 2008 04 15 55684·880005
 2008 04 16 4695·539978
 2008 04 17 97704.020020
 2008 04 18 46712.929993
 2008 04 21 77714·739990
 2008 04 22 31697·799988
 2008 04 23 92701·690002
 2008 04 24 36698·950012
 2008 04 25 11710·679993
 2008 04 28 34718·349976
 2008 04 29 23715.330017
 2008 04 30 43713·640015
 2008 05 01 88714·739990
 2008 05 02 77724·780029
 2008 05 05 85721·270020
 2008 05 06 94719.130005
 2008 05 07 65715.359985
 2008 05 08 47714.049988
 2008 05 09 98714·010010
 2008 05 12 37720.150024
 2008 05 13 24729.359985
 2008 05 14 58735·349976
 2008 05 15 5733.380005
 2008 05 16 49732.869995
 2008 05 19 71736.349976
 2008 05 20 47730.440002
 2008 05 21 75724.330017
 2008 05 22 31728.239990
 2008 05 23 38719·369995
 2008 05 27 77724·890015
 2008 05 28 3730.830017
 2008 05 29 6737·030029
 2008 05 30 82742.929993
 2008 06 02 36733·669983
 2008 06 03 8732.119995
 2008 06 04 27735.270020
 2008 06 05 84743.929993
 2008 06 06 37740·369995
 2008 06 09 34729.369995
 2008 06 10 68728.679993
 2008 06 11 51717·880005
 2008 06 12 18717.440002
 2008 06 13 50723·010010
 2008 06 16 30730·859985
 2008 06 17 15736·309998
 2008 06 18 41726·059998
 2008 06 19 50727.960022
 2008 06 20 37719.489990
 2008 06 23 31719.340027
 2008 06 24 96707·200012
 2008 06 25 54708.210022
 2008 06 26 41696.469971
 2008 06 27 83692.140015
 2008 06 30 93689.659973
 2008 07 01 4676·469971
 2008 07 02 17672·030029
 2008 07 03 75660·929993
 2008 07 07 72651·919983
 2008 07 08 72655·109985
 2008 07 09 65663.520020
 2008 07 10 41661·969971
 2008 07 11 95659·429993
 2008 07 14 50661.530029
 2008 07 15 10647·369995
 2008 07 16 37660·500000
 2008 07 17 51683·479980
 2008 07 18 59688·250000
 2008 07 21 4692.320007
 2008 07 22 44691·659973
 2008 07 23 51714·710022
 2008 07 24 41700.849976
 2008 07 25 21704·099976
 2008 07 28 69694.169983
 2008 07 29 35696.989990
 2008 07 30 67708·880005
 2008 07 31 61711·229980
 2008 08 01 43706.250000
 2008 08 04 64700·179993
 2008 08 05 29707.309998
 2008 08 06 51714·460022
 2008 08 07 24711.760010
 2008 08 08 27711.190002
 2008 08 11 49732.669983
 2008 08 12 41742·210022
 2008 08 13 93737·109985
 2008 08 14 37743.559998
 2008 08 15 69746·929993
 2008 08 18 5737.950012
 2008 08 19 57726.900024
 2008 08 20 31724.830017
 2008 08 21 58722.460022
 2008 08 22 45725.299988
 2008 08 25 46718.059998
 2008 08 26 72716·650024
 2008 08 27 12723.289978
 2008 08 28 85733·969971
 2008 08 29 18737.140015
 2008 09 02 49731.570007
 2008 09 03 49735.419983
 2008 09 04 76716.400024
 2008 09 05 55702.979980
 2008 09 08 74722·900024
 2008 09 09 12707·289978
 2008 09 10 94705.280029
 2008 09 11 63700.489990
 2008 09 12 85711.330017
 2008 09 15 73689.760010
 2008 09 16 39679.239990
 2008 09 17 74676.219971
 2008 09 18 45672·809998
 2008 09 19 23740.109985
 2008 09 22 36720.359985
 2008 09 23 44709·190002
 2008 09 24 42697.770020
 2008 09 25 83699·390015
 2008 09 26 36691·190002
 2008 09 29 56657.719971
 2008 09 30 88657·169983
 2008 10 01 97664·890015
 2008 10 02 14636.369995
 2008 10 03 15619·400024
 2008 10 06 23566.299988
 2008 10 07 34558.750000
 2008 10 08 70537.000000
 2008 10 09 53499·200012
 2008 10 10 7467·920013
 2008 10 13 88534·700012
 2008 10 14 30540·229980
 2008 10 15 27502·070007
 2008 10 16 30484.959991
 2008 10 17 78518·559998
 2008 10 20 45526.830017
 2008 10 21 19529·729980
 2008 10 22 5494.750000
 2008 10 23 48468.290009
 2008 10 24 89461·619995
 2008 10 27 35448.399994
 2008 10 28 68441.920013
 2008 10 29 68480.309998
 2008 10 30 62496·440002
 2008 10 31 7506.329987
 2008 11 03 84534·650024
 2008 11 04 31534·849976
 2008 11 05 92513·580017
 2008 11 06 91495.839996
 2008 11 07 40494.260010
 2008 11 10 57490·059998
 2008 11 11 27480.820007
 2008 11 12 70452·799988
 2008 11 13 48433·350006
 2008 11 14 90456·149994
 2008 11 17 43449.390015
 2008 11 18 50431.459991
 2008 11 19 48412.380005
 2008 11 20 99384·579987
 2008 11 21 41371·299988
 2008 11 24 61407.459991
 2008 11 25 0426·709991
 2008 11 26 78433·579987
 2008 11 28 46461.559998
 2008 12 01 62415.989990
 2008 12 02 95419.779999
 2008 12 03 47430·859985
 2008 12 04 8432.399994
 2008 12 05 34423·700012
 2008 12 08 44465.309998
 2008 12 09 49462·809998
 2008 12 10 3467.600006
 2008 12 11 83447·429993
 2008 12 12 85440·709991
 2008 12 15 53445.799988
 2008 12 16 32456.320007
 2008 12 17 42475·149994
 2008 12 18 81473.029999
 2008 12 19 54481.450012
 2008 12 22 18460.839996
 2008 12 23 65466·070007
 2008 12 24 21464·809998
 2008 12 26 71469.589996
 2008 12 29 14461·019989
 2008 12 30 36468.230011
 2008 12 31 16482·690002
 2009 01 02  48494.739990
 2009 01 05  94496.010010
 2009 01 06  61507.160004
 2009 01 07  6492·359985
 2009 01 08  54492.519989
 2009 01 09  58480.959991
 2009 01 12  72466.750000
 2009 01 13  52466·049988
 2009 01 14  83452·690002
 2009 01 15  33439·549988
 2009 01 16  25451.769989
 2009 01 20  43433·649994
 2009 01 21  55431.959991
 2009 01 22  68435.540009
 2009 01 23  2431·260010
 2009 01 26  91443.589996
 2009 01 27  13449·209991
 2009 01 28  39455·970001
 2009 01 29  9453·239990
 2009 01 30  35442·429993
 2009 02 02  27437.220001
 2009 02 03  46445.809998
 2009 02 04  78446·730011
 2009 02 05  37443·320007
 2009 02 06  91454.519989
 2009 02 09  15463.500000
 2009 02 10  66445.679993
 2009 02 11  85442.070007
 2009 02 12  24435.589996
 2009 02 13  96447·010010
 2009 02 17  55428.899994
 2009 02 18  93422·079987
 2009 02 19  70416.709991
 2009 02 20  65402.649994
 2009 02 23  50394·579987
 2009 02 24  97396.890015
 2009 02 25  98395.450012
 2009 02 26  21392·679993
 2009 02 27  85386.690002
 2009 03 02  61367.799988
 2009 03 03  3360·619995
 2009 03 04  90362.769989
 2009 03 05  14349.440002
 2009 03 06  74343.149994
 2009 03 09  3342.589996
 2009 03 10  23347·380005
 2009 03 11  21363·839996
 2009 03 12  46361·079987
 2009 03 13  42387·320007
 2009 03 16  95385.609985
 2009 03 17  11384.260010
 2009 03 18  18398.959991
 2009 03 19  91411.700012
 2009 03 20  7399.589996
 2009 03 23  17405·709991
 2009 03 24  51416.070007
 2009 03 25  43409.700012
 2009 03 26  83427·290009
 2009 03 27  94429·000000
 2009 03 30  33408.820007
 2009 03 31  16417·459991
 2009 04 01  74412·790009
 2009 04 02  25434.320007
 2009 04 03  77444·700012
 2009 04 06  56441·230011
 2009 04 07  56431·690002
 2009 04 08  16432·779999
 2009 04 09  22446·980011
 2009 04 13  32457·890015
 2009 04 14  29453.109985
 2009 04 15  99450.119995
 2009 04 16  29458.480011
 2009 04 17  36470·559998
 2009 04 20  18452·489990
 2009 04 21  31448·929993
 2009 04 22  88463.920013
 2009 04 23  90460·130005
 2009 04 24  74468.579987
 2009 04 27  92467.079987
 2009 04 28  10465·100006
 2009 04 29  36476·140015
 2009 04 30  72487·200012
 2009 05 01  91484.730011
 2009 05 04  34489·950012
 2009 05 05  44497.059998
 2009 05 06  13495.940002
 2009 05 07  57489.200012
 2009 05 08  23496.660004
 2009 05 11  9498·649994
 2009 05 12  21487·600006
 2009 05 13  49471.820007
 2009 05 14  64470·369995
 2009 05 15  48472·869995
 2009 05 18  48478·940002
 2009 05 19  47488·480011
 2009 05 20  70488·470001
 2009 05 21  7474.500000
 2009 05 22  69477·510010
 2009 05 26  59475.980011
 2009 05 27  80489·859985
 2009 05 28  55481·029999
 2009 05 29  83491.170013
 2009 06 01  16504·570007
 2009 06 02  55516.890015
 2009 06 03  85516.690002
 2009 06 04  17520·520020
 2009 06 05  74526·510010
 2009 06 08  85520.070007
 2009 06 09  16525.630005
 2009 06 10  21515.989990
 2009 06 11  15524·429993
 2009 06 12  82518·700012
 2009 06 15  94507.600006
 2009 06 16  70502·739990
 2009 06 17  47499·170013
 2009 06 18  83502·720001
 2009 06 19  87510.470001
 2009 06 22  65492·809998
 2009 06 23  0488.850006
 2009 06 24  53491·829987
 2009 06 25  89492·429993
 2009 06 26  31505·190002
 2009 06 29  31503.329987
 2009 06 30  78507.100006
 2009 07 01  20510.279999
 2009 07 02  18497·209991
 2009 07 06  22487·100006
 2009 07 07  71484·250000
 2009 07 08  22473.540009
 2009 07 09  2478.970001
 2009 07 10  79474·519989
 2009 07 13  71475.279999
 2009 07 14  67490.809998
 2009 07 15  83500.869995
 2009 07 16  34512·109985
 2009 07 17  40517.619995
 2009 07 20  47521·479980
 2009 07 21  87518·590027
 2009 07 22  44522.429993
 2009 07 23  66528·109985
 2009 07 24  83539·900024
 2009 07 27  63544·900024
 2009 07 28  91544·179993
 2009 07 29  62545.690002
 2009 07 30  17550.919983
 2009 07 31  89555·479980
 2009 08 03  80556.559998
 2009 08 04  66561.169983
 2009 08 05  19560.590027
 2009 08 06  62556·559998
 2009 08 07  44562.599976
 2009 08 10  41567·869995
 2009 08 11  84560·479980
 2009 08 12  10562.049988
 2009 08 13  39568.729980
 2009 08 14  75558.580017
 2009 08 17  30546·960022
 2009 08 18  83548·849976
 2009 08 19  48549.859985
 2009 08 20  80560·580017
 2009 08 21  2571.659973
 2009 08 24  56578.099976
 2009 08 25  76581·900024
 2009 08 26  95579.869995
 2009 08 27  69572.659973
 2009 08 28  28576·820007
 2009 08 31  55569·270020
 2009 09 01  82556·830017
 2009 09 02  24554.590027
 2009 09 03  27552·270020
 2009 09 04  41559.090027
 2009 09 08  29570.390015
 2009 09 09  88575·530029
 2009 09 10  2582·690002
 2009 09 11  18590.890015
 2009 09 14  50588·030029
 2009 09 15  4597.450012
 2009 09 16  28605·929993
 2009 09 17  90612.440002
 2009 09 18  82611.950012
 2009 09 21  41611.169983
 2009 09 22  6617·020020
 2009 09 23  90613·369995
 2009 09 24  88598.359985
 2009 09 25  93595·880005
 2009 09 28  61600.179993
 2009 09 29  75609.830017
 2009 09 30  55597.190002
 2009 10 01  81583.750000
 2009 10 02  44576·400024
 2009 10 05  26581.820007
 2009 10 06  97593·530029
 2009 10 07  47599·219971
 2009 10 08  30604.210022
 2009 10 09  49607.179993
 2009 10 12  52611.869995
 2009 10 13  60606.789978
 2009 10 14  19615.969971
 2009 10 15  77618.409973
 2009 10 16  83611·950012
 2009 10 19  16614·419983
 2009 10 20  38610·530029
 2009 10 21  66604·150024
 2009 10 22  76598.460022
 2009 10 23  33599·950012
 2009 10 26  35592·489990
 2009 10 27  97586.760010
 2009 10 28  47565·909973
 2009 10 29  55570.260010
 2009 10 30  87560·190002
 2009 11 02  77553·309998
 2009 11 03  31557.219971
 2009 11 04  52562·919983
 2009 11 05  95563.330017
 2009 11 06  39574·840027
 2009 11 09  92583.849976
 2009 11 10  17583·869995
 2009 11 11  82588·250000
 2009 11 12  38579.830017
 2009 11 13  19576·729980
 2009 11 16  70588.650024
 2009 11 17  1597·239990
 2009 11 18  56596·080017
 2009 11 19  23581·869995
 2009 11 20  55580·679993
 2009 11 23  25589·469971
 2009 11 24  0586.219971
 2009 11 25  43592·049988
 2009 11 27  41577.210022
 2009 11 30  56567·979980
 2009 12 01  1582·989990
 2009 12 02  41589.419983
 2009 12 03  22588·280029
 2009 12 04  19590·000000
 2009 12 07  17600·429993
 2009 12 08  7593·840027
 2009 12 09  17592·710022
 2009 12 10  65593.059998
 2009 12 11  28594·049988
 2009 12 14  51599.169983
 2009 12 15  71606·309998
 2009 12 16  68608.179993
 2009 12 17  41600·960022
 2009 12 18  13602.289978
 2009 12 21  53611·659973
 2009 12 22  29618.859985
 2009 12 23  89624.700012
 2009 12 24  55632·229980
 2009 12 28  56630·940002
 2009 12 29  74632.400024
 2009 12 30  27627.559998
 2009 12 31  65625.130005
 2010 01 04 0628.109985
 2010 01 05 53635.950012
 2010 01 06 38636·400024
 2010 01 07 57632·739990
 2010 01 08 28639.559998
 2010 01 11 41641·390015
 2010 01 12 27633·619995
 2010 01 13 67633·260010
 2010 01 14 11642.159973
 2010 01 15 39633.690002
 2010 01 19 27637.940002
 2010 01 20 58633.020020
 2010 01 21 43627.640015
 2010 01 22 72615·520020
 2010 01 25 95614.179993
 2010 01 26 20611.919983
 2010 01 27 41607·919983
 2010 01 28 90603·260010
 2010 01 29 11600.530029
 2010 02 01 64602·219971
 2010 02 02 52607.349976
 2010 02 03 69606.640015
 2010 02 04 82589·679993
 2010 02 05 28580·489990
 2010 02 08 43586.369995
 2010 02 09 10588.210022
 2010 02 10 41587·429993
 2010 02 11 76590·609985
 2010 02 12 8598·030029
 2010 02 16 37611·580017
 2010 02 17 44620·330017
 2010 02 18 95622.890015
 2010 02 19 68626·599976
 2010 02 22 1630·460022
 2010 02 23 72623.770020
 2010 02 24 99625.750000
 2010 02 25 66620.609985
 2010 02 26 78625.159973
 2010 03 01 32630·609985
 2010 03 02 24643.429993
 2010 03 03 71647.640015
 2010 03 04 67648.179993
 2010 03 05 56654·869995
 2010 03 08 34664.989990
 2010 03 09 78664·599976
 2010 03 10 95669.859985
 2010 03 11 0668.900024
 2010 03 12 17672.570007
 2010 03 15 5669·400024
 2010 03 16 11673.049988
 2010 03 17 46680·229980
 2010 03 18 85680.780029
 2010 03 19 96671·169983
 2010 03 22 91667.489990
 2010 03 23 0680·630005
 2010 03 24 77683·369995
 2010 03 25 22678.880005
 2010 03 26 36676.789978
 2010 03 29 95679·270020
 2010 03 30 56679.849976
 2010 03 31 76678.640015
 2010 04 01 70677.750000
 2010 04 05 87685.460022
 2010 04 06 9693.940002
 2010 04 07 76695.359985
 2010 04 08 45692·479980
 2010 04 09 58696.070007
 2010 04 12 49701.960022
 2010 04 13 68700.409973
 2010 04 14 35709·909973
 2010 04 15 13720·700012
 2010 04 16 14710·289978
 2010 04 19 20702.250000
 2010 04 20 41712.380005
 2010 04 21 86719.900024
 2010 04 22 67715.619995
 2010 04 23 27731·719971
 2010 04 26 88738·630005
 2010 04 27 32720·460022
 2010 04 28 96719.770020
 2010 04 29 8724·260010
 2010 04 30 28716·479980
 2010 05 03 33719.299988
 2010 05 04 14705.840027
 2010 05 05 6693·890015
 2010 05 06 34637.690002
 2010 05 07 95647·640015
 2010 05 10 59668.250000
 2010 05 11 91680·580017
 2010 05 12 8695·719971
 2010 05 13 52705·960022
 2010 05 14 93686.500000
 2010 05 17 57677·940002
 2010 05 18 74681·539978
 2010 05 19 58665·830017
 2010 05 20 5640·039978
 2010 05 21 24629·559998
 2010 05 24 84641.150024
 2010 05 25 96617·609985
 2010 05 26 7640.349976
 2010 05 27 35650·739990
 2010 05 28 13657.359985
 2010 06 01 72640.960022
 2010 06 02 37640·359985
 2010 06 03 59658.859985
 2010 06 04 61633.130005
 2010 06 07 18617·989990
 2010 06 08 59607·289978
 2010 06 09 91615·559998
 2010 06 10 53624.190002
 2010 06 11 91632.820007
 2010 06 14 59651·010010
 2010 06 15 50654.469971
 2010 06 16 40662·289978
 2010 06 17 72659.359985
 2010 06 18 52663·909973
 2010 06 21 79656.669983
 2010 06 22 97645.630005
 2010 06 23 67637.739990
 2010 06 24 74632·869995
 2010 06 25 49631.219971
 2010 06 28 25638.530029
 2010 06 29 10612.090027
 2010 06 30 89608.340027
 2010 07 01 53590·570007
 2010 07 02 49595·390015
 2010 07 06 55587.669983
 2010 07 07 85592·090027
 2010 07 08 11611·539978
 2010 07 09 19618.390015
 2010 07 12 85617·580017
 2010 07 13 74626·719971
 2010 07 14 66635.630005
 2010 07 15 12627·330017
 2010 07 16 7609.570007
 2010 07 19 94602·640015
 2010 07 20 87603.500000
 2010 07 21 26611·849976
 2010 07 22 52618.460022
 2010 07 23 9631.039978
 2010 07 26 69650.140015
 2010 07 27 88660·090027
 2010 07 28 76648.450012
 2010 07 29 5640.570007
 2010 07 30 31639.469971
 2010 08 02 48656·739990
 2010 08 03 62652·039978
 2010 08 04 97657.820007
 2010 08 05 18655.070007
 2010 08 06 81639·739990
 2010 08 09 16651.909973
 2010 08 10 22642·000000
 2010 08 11 97619.380005
 2010 08 12 88610·940002
 2010 08 13 70609.489990
 2010 08 16 43604.830017
 2010 08 17 64619.280029
 2010 08 18 95620·239990
 2010 08 19 80609·820007
 2010 08 20 47601·690002
 2010 08 23 37602.419983
 2010 08 24 50588.580017
 2010 08 25 27589.380005
 2010 08 26 48598·619995
 2010 08 27 61596.179993
 2010 08 30 31601·719971
 2010 08 31 20597·330017
 2010 09 01 84603·330017
 2010 09 02 5622.989990
 2010 09 03 37636.020020
 2010 09 07 88628·510010
 2010 09 08 17631·260010
 2010 09 09 62630·359985
 2010 09 10 94633·419983
 2010 09 13 89641.400024
 2010 09 14 35647.000000
 2010 09 15 53643·210022
 2010 09 16 52643.669983
 2010 09 17 5643.049988
 2010 09 20 51649·859985
 2010 09 21 20664.630005
 2010 09 22 86652·869995
 2010 09 23 42647·789978
 2010 09 24 4655.909973
 2010 09 27 34666·309998
 2010 09 28 97659·020020
 2010 09 29 32672·250000
 2010 09 30 55670.450012
 2010 10 01 89673·309998
 2010 10 04 11665·989990
 2010 10 05 31669.429993
 2010 10 06 93682.609985
 2010 10 07 3680.239990
 2010 10 08 77682·320007
 2010 10 11 21692.140015
 2010 10 12 31685.419983
 2010 10 13 21697·809998
 2010 10 14 71699.500000
 2010 10 15 9699·789978
 2010 10 18 7703.020020
 2010 10 19 12690·109985
 2010 10 20 94696·229980
 2010 10 21 26690.489990
 2010 10 22 83698·190002
 2010 10 25 69705·659973
 2010 10 26 70700.599976
 2010 10 27 29696.239990
 2010 10 28 47698.119995
 2010 10 29 13699·299988
 2010 11 01 51693.700012
 2010 11 02 0698.559998
 2010 11 03 13706·000000
 2010 11 04 87715·130005
 2010 11 05 11732.609985
 2010 11 08 45731.679993
 2010 11 09 18723.169983
 2010 11 10 61721.530029
 2010 11 11 52724·770020
 2010 11 12 96718.799988
 2010 11 15 25719.539978
 2010 11 16 28701·429993
 2010 11 17 98704·359985
 2010 11 18 9713.960022
 2010 11 19 22715·530029
 2010 11 22 8717·659973
 2010 11 23 99715·080017
 2010 11 24 67725·450012
 2010 11 26 22730·200012
 2010 11 29 45720·580017
 2010 11 30 32721·690002
 2010 12 01 75734·700012
 2010 12 02 63743·140015
 2010 12 03 8746·559998
 2010 12 06 96754·109985
 2010 12 07 66763·409973
 2010 12 08 7762·359985
 2010 12 09 91763.700012
 2010 12 10 18766.799988
 2010 12 13 96772.099976
 2010 12 14 43770·320007
 2010 12 15 13767.909973
 2010 12 16 46767.729980
 2010 12 17 46772·739990
 2010 12 20 84778.789978
 2010 12 21 19784.900024
 2010 12 22 58789·429993
 2010 12 23 25788·320007
 2010 12 27 66784.909973
 2010 12 28 77787·989990
 2010 12 29 52789·750000
 2010 12 30 62789.659973
 2010 12 31 54783.650024
 2011 01 03  82790.940002
 2011 01 04  55778.169983
 2011 01 05  14783.020020
 2011 01 06  35788·580017
 2011 01 07  53777·059998
 2011 01 10  17778·890015
 2011 01 11  64790·989990
 2011 01 12  22795·820007
 2011 01 13  34797.500000
 2011 01 14  13799.049988
 2011 01 18  18801.039978
 2011 01 19  53785·849976
 2011 01 20  94775.580017
 2011 01 21  44773.119995
 2011 01 24  8772.719971
 2011 01 25  90771·710022
 2011 01 26  27779·969971
 2011 01 27  36789.659973
 2011 01 28  89775.400024
 2011 01 31  22774·849976
 2011 02 01  53785.289978
 2011 02 02  37795.500000
 2011 02 03  45787·789978
 2011 02 04  62794·609985
 2011 02 07  15801.150024
 2011 02 08  24805.349976
 2011 02 09  81806.070007
 2011 02 10  47804.179993
 2011 02 11  83809.799988
 2011 02 14  98822·219971
 2011 02 15  29819.409973
 2011 02 16  41823.309998
 2011 02 17  51826.799988
 2011 02 18  84832.010010
 2011 02 22  46812.570007
 2011 02 23  30794·479980
 2011 02 24  37795.250000
 2011 02 25  31806.700012
 2011 02 28  14817.340027
 2011 03 01  29804.929993
 2011 03 02  87804·109985
 2011 03 03  16810·890015
 2011 03 04  38817.830017
 2011 03 07  75805·369995
 2011 03 08  69807.179993
 2011 03 09  38818·539978
 2011 03 10  52798·469971
 2011 03 11  31794·619995
 2011 03 14  78790·359985
 2011 03 15  24775.900024
 2011 03 16  10778·799988
 2011 03 17  84785·429993
 2011 03 18  32789·869995
 2011 03 21  24801.750000
 2011 03 22  96807.159973
 2011 03 23  49799.229980
 2011 03 24  75809·919983
 2011 03 25  12818·539978
 2011 03 28  15821.479980
 2011 03 29  61818·320007
 2011 03 30  78832·760010
 2011 03 31  90838.489990
 2011 04 01  99844·109985
 2011 04 04  86846.739990
 2011 04 05  33847.469971
 2011 04 06  83850·530029
 2011 04 07  6848.320007
 2011 04 08  9837.919983
 2011 04 11  61830.849976
 2011 04 12  40822.270020
 2011 04 13  15818·500000
 2011 04 14  45816·500000
 2011 04 15  5824·390015
 2011 04 18  39816·070007
 2011 04 19  35818·270020
 2011 04 20  31825.979980
 2011 04 21  34839·299988
 2011 04 25  78839·390015
 2011 04 26  97845.250000
 2011 04 27  30850.070007
 2011 04 28  43856·299988
 2011 04 29  84860·650024
 2011 05 02  58854.280029
 2011 05 03  30838·859985
 2011 05 04  50828·859985
 2011 05 05  6825.549988
 2011 05 06  98829.210022
 2011 05 09  44831·950012
 2011 05 10  0846·299988
 2011 05 11  20837·270020
 2011 05 12  25831·599976
 2011 05 13  9834·640015
 2011 05 16  62822.909973
 2011 05 17  27815·239990
 2011 05 18  71821·520020
 2011 05 19  89828·590027
 2011 05 20  31824.159973
 2011 05 23  52814.039978
 2011 05 24  92809.280029
 2011 05 25  71807·929993
 2011 05 26  24817.789978
 2011 05 27  45832·380005
 2011 05 31  69838·400024
 2011 06 01  69820.880005
 2011 06 02  87816·780029
 2011 06 03  82807.710022
 2011 06 06  10795·270020
 2011 06 07  20797·309998
 2011 06 08  88787.619995
 2011 06 09  63787.849976
 2011 06 10  45777.000000
 2011 06 13  87773.580017
 2011 06 14  22777.169983
 2011 06 15  14777·330017
 2011 06 16  32772·619995
 2011 06 17  58778·640015
 2011 06 20  8778·919983
 2011 06 21  84793·090027
 2011 06 22  53799.869995
 2011 06 23  47783·330017
 2011 06 24  90794.679993
 2011 06 27  49794·000000
 2011 06 28  13804·849976
 2011 06 29  90814.400024
 2011 06 30  36821·760010
 2011 07 01  10825.530029
 2011 07 05  45836.929993
 2011 07 06  50837.520020
 2011 07 07  42845·169983
 2011 07 08  93844·929993
 2011 07 11  5832·179993
 2011 07 12  16829·289978
 2011 07 13  27833.799988
 2011 07 14  46821.950012
 2011 07 15  74823·520020
 2011 07 18  1811·849976
 2011 07 19  34815.950012
 2011 07 20  47828·640015
 2011 07 21  61834.200012
 2011 07 22  42836.289978
 2011 07 25  32830.219971
 2011 07 26  94824·369995
 2011 07 27  95799.619995
 2011 07 28  3798.179993
 2011 07 29  16783·169983
 2011 08 01  14786.239990
 2011 08 02  34767.010010
 2011 08 03  70750.059998
 2011 08 04  5726·799988
 2011 08 05  57698·599976
 2011 08 08  59650·960022
 2011 08 09  58639.849976
 2011 08 10  44659·340027
 2011 08 11  99662·590027
 2011 08 12  77690·460022
 2011 08 15  3702·909973
 2011 08 16  0698·260010
 2011 08 17  39698.260010
 2011 08 18  20658·380005
 2011 08 19  70650·609985
 2011 08 22  69646.729980
 2011 08 23  4650·010010
 2011 08 24  45676·429993
 2011 08 25  45673.710022
 2011 08 26  69661·940002
 2011 08 29  43691·770020
 2011 08 30  32712·989990
 2011 08 31  42719.840027
 2011 09 01  45707.270020
 2011 09 02  32681.450012
 2011 09 06  89663·559998
 2011 09 07  98689.179993
 2011 09 08  65692·239990
 2011 09 09  71668.099976
 2011 09 12  46664·929993
 2011 09 13  76678.960022
 2011 09 14  25685·770020
 2011 09 15  86700·530029
 2011 09 16  62708·940002
 2011 09 19  65694·510010
 2011 09 20  42689·950012
 2011 09 21  27664.070007
 2011 09 22  17634.710022
 2011 09 23  77641.880005
 2011 09 26  62645.539978
 2011 09 27  69674·619995
 2011 09 28  19651.969971
 2011 09 29  51645·330017
 2011 09 30  53643.799988
 2011 10 03  14609.489990
 2011 10 04  98601·710022
 2011 10 05  48641·359985
 2011 10 06  9653.489990
 2011 10 07  86653.780029
 2011 10 10  12664.580017
 2011 10 11  57677·909973
 2011 10 12  50693.440002
 2011 10 13  35687.580017
 2011 10 14  41700·400024
 2011 10 17  90687·070007
 2011 10 18  20680·780029
 2011 10 19  37692·349976
 2011 10 20  93679·419983
 2011 10 21  86702.049988
 2011 10 24  88714.380005
 2011 10 25  93712.150024
 2011 10 26  0707·630005
 2011 10 27  8739·440002
 2011 10 28  47759.130005
 2011 10 31  28740.840027
 2011 11 01  18712·419983
 2011 11 02  44713.880005
 2011 11 03  18725·559998
 2011 11 04  92737.210022
 2011 11 07  28730·640015
 2011 11 08  5736·640015
 2011 11 09  44718·859985
 2011 11 10  60717.979980
 2011 11 11  37732.099976
 2011 11 14  31728.609985
 2011 11 15  95725.489990
 2011 11 16  34729·530029
 2011 11 17  78716.250000
 2011 11 18  84715.520020
 2011 11 21  64696.719971
 2011 11 22  38693.900024
 2011 11 23  5674·299988
 2011 11 25  51666.159973
 2011 11 28  71677·820007
 2011 11 29  23691·960022
 2011 11 30  2696.090027
 2011 12 01  47730.750000
 2011 12 02  60734·140015
 2011 12 05  64741·590027
 2011 12 06  75740.890015
 2011 12 07  8732·159973
 2011 12 08  0721·859985
 2011 12 09  61725.309998
 2011 12 12  56725·250000
 2011 12 13  98715·830017
 2011 12 14  85705·780029
 2011 12 15  41710.340027
 2011 12 16  0717.650024
 2011 12 19  5707·830017
 2011 12 20  34718·140015
 2011 12 21  53727.119995
 2011 12 22  90742.250000
 2011 12 23  41744·250000
 2011 12 27  92744.200012
 2011 12 28  72734.690002
 2011 12 29  33737·080017
 2011 12 30  44740.400024
 2012 01 03 27749·500000
 2012 01 04 0742·890015
 2012 01 05 59736·780029
 2012 01 06 78745.789978
 2012 01 09 34747·260010
 2012 01 10 61758.250000
 2012 01 11 26761·099976
 2012 01 12 29761·919983
 2012 01 13 32758.950012
 2012 01 17 6763·809998
 2012 01 18 16764·700012
 2012 01 19 12779·080017
 2012 01 20 64780·219971
 2012 01 23 11778.380005
 2012 01 24 34775.580017
 2012 01 25 63784·099976
 2012 01 26 1789.780029
 2012 01 27 75789.690002
 2012 01 30 13787.489990
 2012 01 31 47788.020020
 2012 02 01 37796·989990
 2012 02 02 24809·140015
 2012 02 03 9820.840027
 2012 02 06 50825·619995
 2012 02 07 89822.900024
 2012 02 08 9821.580017
 2012 02 09 4821.099976
 2012 02 10 85812·849976
 2012 02 13 3818.099976
 2012 02 14 5815·419983
 2012 02 15 5811·859985
 2012 02 16 91813.630005
 2012 02 17 48827·750000
 2012 02 21 12820.369995
 2012 02 22 43816·500000
 2012 02 23 30814·270020
 2012 02 24 18826·559998
 2012 02 27 55814.919983
 2012 02 28 74820.030029
 2012 02 29 91810·929993
 2012 03 01 32813.969971
 2012 03 02 86800.130005
 2012 03 05 81795·989990
 2012 03 06 85785.409973
 2012 03 07 33789.260010
 2012 03 08 79794·820007
 2012 03 09 70806·429993
 2012 03 12 52811.840027
 2012 03 13 92818·219971
 2012 03 14 35821·179993
 2012 03 15 73821.530029
 2012 03 16 53827.679993
 2012 03 19 3828·500000
 2012 03 20 79826·700012
 2012 03 21 46827.460022
 2012 03 22 77816.700012
 2012 03 23 84815·989990
 2012 03 26 61836.450012
 2012 03 27 71839.979980
 2012 03 28 37828.479980
 2012 03 29 79822·719971
 2012 03 30 58828·000000
 2012 04 02 54826.570007
 2012 04 03 71831.650024
 2012 04 04 59817.080017
 2012 04 05 69816·429993
 2012 04 09 28800.750000
 2012 04 10 41783·559998
 2012 04 11 16791·010010
 2012 04 12 20796·710022
 2012 04 13 49796.229980
 2012 04 16 35791·030029
 2012 04 17 71803·510010
 2012 04 18 61800·549988
 2012 04 19 98794·809998
 2012 04 20 67798·890015
 2012 04 23 67785·369995
 2012 04 24 67790.880005
 2012 04 25 83805.419983
 2012 04 26 73810.169983
 2012 04 27 73812·849976
 2012 04 30 40816.479980
 2012 05 01 34815·549988
 2012 05 02 18807·979980
 2012 05 03 83803.650024
 2012 05 04 4791·260010
 2012 05 07 9788.070007
 2012 05 08 88781·280029
 2012 05 09 18781.440002
 2012 05 10 9788.140015
 2012 05 11 89785·969971
 2012 05 14 98777.780029
 2012 05 15 20775.969971
 2012 05 16 32771·969971
 2012 05 17 80754·330017
 2012 05 18 84745·710022
 2012 05 21 59745.770020
 2012 05 22 72755·599976
 2012 05 23 15748·159973
 2012 05 24 10756.820007
 2012 05 25 29764·000000
 2012 05 29 55768·989990
 2012 05 30 50761·669983
 2012 05 31 63751·580017
 2012 06 01 50737·419983
 2012 06 04 31729·750000
 2012 06 05 67733·840027
 2012 06 06 56746.780029
 2012 06 07 64760·039978
 2012 06 08 77754·719971
 2012 06 11 72750·969971
 2012 06 12 28748·530029
 2012 06 13 43749.809998
 2012 06 14 91751·859985
 2012 06 15 97761.239990
 2012 06 18 41764·700012
 2012 06 19 79775·549988
 2012 06 20 99780·530029
 2012 06 21 99764·309998
 2012 06 22 83766.210022
 2012 06 25 91759.830017
 2012 06 26 53758·099976
 2012 06 27 59766·229980
 2012 06 28 67764.380005
 2012 06 29 25775·890015
 2012 07 02 26796.140015
 2012 07 03 83807·700012
 2012 07 05 30813·270020
 2012 07 06 49804.690002
 2012 07 09 21801·549988
 2012 07 10 5792·710022
 2012 07 11 37788.359985
 2012 07 12 57778·539978
 2012 07 13 61791.989990
 2012 07 16 79794·049988
 2012 07 17 73790·270020
 2012 07 18 68797·960022
 2012 07 19 98801.320007
 2012 07 20 88791·309998
 2012 07 23 54774.729980
 2012 07 24 27765.049988
 2012 07 25 6767·580017
 2012 07 26 39772.440002
 2012 07 27 16777.419983
 2012 07 30 2790·239990
 2012 07 31 87786.429993
 2012 08 01 63771.130005
 2012 08 02 22765·200012
 2012 08 03 88775·659973
 2012 08 06 66789.270020
 2012 08 07 16797·039978
 2012 08 08 60797.880005
 2012 08 09 4799·469971
 2012 08 10 92798.090027
 2012 08 13 81791.710022
 2012 08 14 43794.809998
 2012 08 15 94795·219971
 2012 08 16 42800.789978
 2012 08 17 64811.469971
 2012 08 20 10812.289978
 2012 08 21 28813.690002
 2012 08 22 15809·599976
 2012 08 23 96804.229980
 2012 08 24 22803.239990
 2012 08 27 98808.020020
 2012 08 28 38809·489990
 2012 08 29 35812.979980
 2012 08 30 68808.219971
 2012 08 31 25805.750000
 2012 09 04 60807·359985
 2012 09 05 61819.659973
 2012 09 06 60825·159973
 2012 09 07 53839.719971
 2012 09 10 57838.979980
 2012 09 11 83839.320007
 2012 09 12 37840.030029
 2012 09 13 51842·510010
 2012 09 14 30858.869995
 2012 09 17 30855.890015
 2012 09 18 61854·130005
 2012 09 19 12855.070007
 2012 09 20 3847.090027
 2012 09 21 60855.140015
 2012 09 24 21849·320007
 2012 09 25 57838·960022
 2012 09 26 27831·820007
 2012 09 27 55833.950012
 2012 09 28 29835.950012
 2012 10 01 28836·739990
 2012 10 02 78837·489990
 2012 10 03 21835.789978
 2012 10 04 22835·590027
 2012 10 05 96841.580017
 2012 10 08 55837·619995
 2012 10 09 89827·719971
 2012 10 10 65824.380005
 2012 10 11 55828·780029
 2012 10 12 85821.989990
 2012 10 15 17820.419983
 2012 10 16 45831.469971
 2012 10 17 23836·150024
 2012 10 18 18837·119995
 2012 10 19 86817·780029
 2012 10 22 74816·700012
 2012 10 23 44807·239990
 2012 10 24 28811.919983
 2012 10 25 3811.590027
 2012 10 26 91807.909973
 2012 10 31 89811.859985
 2012 11 01 18818.429993
 2012 11 02 99814.340027
 2012 11 05 59812.130005
 2012 11 06 51821·520020
 2012 11 07 10802·229980
 2012 11 08 31793·650024
 2012 11 09 65789·250000
 2012 11 12 48792.900024
 2012 11 13 58788.770020
 2012 11 14 81772.429993
 2012 11 15 22765.030029
 2012 11 16 27763·549988
 2012 11 19 34782.369995
 2012 11 20 55788·960022
 2012 11 21 68793·419983
 2012 11 23 54800.929993
 2012 11 26 41802.500000
 2012 11 27 84807·280029
 2012 11 28 67798·510010
 2012 11 29 25817.950012
 2012 11 30 3818.900024
 2012 12 03 27818.929993
 2012 12 04 5816.080017
 2012 12 05 59816·210022
 2012 12 06 71817.739990
 2012 12 07 63819.830017
 2012 12 10 97822.739990
 2012 12 11 0830.059998
 2012 12 12 21828.580017
 2012 12 13 1822.169983
 2012 12 14 79821.820007
 2012 12 17 17825.140015
 2012 12 18 51835·500000
 2012 12 19 70845.059998
 2012 12 20 14845·729980
 2012 12 21 4842·309998
 2012 12 24 89843.429993
 2012 12 26 29838.309998
 2012 12 27 92827.719971
 2012 12 28 80832.080017
 2012 12 31 84831·179993
 2013 01 02  59849.349976
 2013 01 03  23870.760010
 2013 01 04  89873.190002
 2013 01 07  12873·739990
 2013 01 08  66871.010010
 2013 01 09  47877.010010
 2013 01 10  2876.580017
 2013 01 11  73877·440002
 2013 01 14  82877.559998
 2013 01 15  27875.419983
 2013 01 16  10881·020020
 2013 01 17  92885·280029
 2013 01 18  63888·260010
 2013 01 22  49891.080017
 2013 01 23  35896.219971
 2013 01 24  21896.340027
 2013 01 25  92900.099976
 2013 01 28  27900.880005
 2013 01 29  20902·619995
 2013 01 30  33894·340027
 2013 01 31  75895.750000
 2013 02 01  99905·390015
 2013 02 04  34898·359985
 2013 02 05  31902·380005
 2013 02 06  43903.760010
 2013 02 07  28902.820007
 2013 02 08  71909·169983
 2013 02 11  38910·219971
 2013 02 12  54913·729980
 2013 02 13  2916·789978
 2013 02 14  51918.710022
 2013 02 15  6921.739990
 2013 02 19  89924.140015
 2013 02 20  33913.500000
 2013 02 21  17900.479980
 2013 02 22  10910.349976
 2013 02 25  54895·840027
 2013 02 26  60894.239990
 2013 02 27  38899.200012
 2013 02 28  50909.200012
 2013 03 01  81899·309998
 2013 03 04  45908·640015
 2013 03 05  10920·080017
 2013 03 06  52927·450012
 2013 03 07  27929.369995
 2013 03 08  76935·479980
 2013 03 11  51939.119995
 2013 03 12  66938.219971
 2013 03 13  73938.570007
 2013 03 14  66945·429993
 2013 03 15  4949.479980
 2013 03 18  67941·440002
 2013 03 19  26936.729980
 2013 03 20  53946.640015
 2013 03 21  40941·469971
 2013 03 22  56943.969971
 2013 03 25  18941·179993
 2013 03 26  0945·299988
 2013 03 27  53940.289978
 2013 03 28  58949·419983
 2013 04 01  6934·840027
 2013 04 02  95932.510010
 2013 04 03  61916.840027
 2013 04 04  24917·239990
 2013 04 05  70909·900024
 2013 04 08  51921.070007
 2013 04 09  8928.280029
 2013 04 10  29931.309998
 2013 04 11  18944.809998
 2013 04 12  5937.010010
 2013 04 15  65904.909973
 2013 04 16  73912.630005
 2013 04 17  82899.789978
 2013 04 18  21898.400024
 2013 04 19  24899.460022
 2013 04 22  82899·919983
 2013 04 23  17919·830017
 2013 04 24  86927·150024
 2013 04 25  6936.659973
 2013 04 26  6932·200012
 2013 04 29  6937.710022
 2013 04 30  13939·299988
 2013 05 01  53924·210022
 2013 05 02  21927.950012
 2013 05 03  55946.940002
 2013 05 06  40954.869995
 2013 05 07  36958·849976
 2013 05 08  27963.789978
 2013 05 09  96964·840027
 2013 05 10  31967.700012
 2013 05 13  49971·239990
 2013 05 14  49974.039978
 2013 05 15  85983.070007
 2013 05 16  72983·080017
 2013 05 17  10986·929993
 2013 05 20  37994.299988
 2013 05 21  4995.200012
 2013 05 22  77977.409973
 2013 05 23  65970.630005
 2013 05 24  68973·880005
 2013 05 28  60984.250000
 2013 05 29  84980.520020
 2013 05 30  81988·650024
 2013 05 31  42983.789978
 2013 06 03  85976.049988
 2013 06 04  55975·429993
 2013 06 05  53967·669983
 2013 06 06  83963·880005
 2013 06 07  34979.890015
 2013 06 10  79984.710022
 2013 06 11  0976.369995
 2013 06 12  43971.409973
 2013 06 13  91969·789978
 2013 06 14  68979·820007
 2013 06 17  67982·859985
 2013 06 18  96988.919983
 2013 06 19  60986·469971
 2013 06 20  61957.510010
 2013 06 21  22951.450012
 2013 06 24  43942·789978
 2013 06 25  75954.039978
 2013 06 26  19961·359985
 2013 06 27  60968·950012
 2013 06 28  10974.719971
 2013 07 01  91981.299988
 2013 07 02  32982·969971
 2013 07 03  0984.710022
 2013 07 05  47991·679993
 2013 07 08  901007·169983
 2013 07 09  111010.830017
 2013 07 10  851015·489990
 2013 07 11  291027.839966
 2013 07 12  791032·479980
 2013 07 15  961036·900024
 2013 07 16  861036·380005
 2013 07 17  561040.560059
 2013 07 18  901044.479980
 2013 07 19  481046.079956
 2013 07 22  961049·239990
 2013 07 23  551050·869995
 2013 07 24  791042.380005
 2013 07 25  551040.790039
 2013 07 26  341042.239990
 2013 07 29  751038·930054
 2013 07 30  271039.920044
 2013 07 31  321043.500000
 2013 08 01  451051.229980
 2013 08 02  911053.699951
 2013 08 05  421057.719971
 2013 08 06  141050·079956
 2013 08 07  971042.650024
 2013 08 08  51044·380005
 2013 08 09  551043·819946
 2013 08 12  661042.790039
 2013 08 13  851046.420044
 2013 08 14  421047.719971
 2013 08 15  231026.719971
 2013 08 16  751023.460022
 2013 08 19  281013·229980
 2013 08 20  521014.549988
 2013 08 21  281018·849976
 2013 08 22  541024.030029
 2013 08 23  701032.650024
 2013 08 26  91036·020020
 2013 08 27  751013.109985
 2013 08 28  411012·950012
 2013 08 29  801015·590027
 2013 08 30  161009·460022
 2013 09 03  971009.000000
 2013 09 04  991015.690002
 2013 09 05  531026·109985
 2013 09 06  971015.719971
 2013 09 09  501032·310059
 2013 09 10  151049.180054
 2013 09 11  71051.469971
 2013 09 12  21048.479980
 2013 09 13  161047·660034
 2013 09 16  31053.959961
 2013 09 17  871055·800049
 2013 09 18  81058.819946
 2013 09 19  21072·609985
 2013 09 20  11071.859985
 2013 09 23  611063.900024
 2013 09 24  131066·939941
 2013 09 25  381072·579956
 2013 09 26  711073·119995
 2013 09 27  251070·849976
 2013 09 30  451061.790039
 2013 10 01  831073.469971
 2013 10 02  11077·900024
 2013 10 03  961064.869995
 2013 10 04  521069.640015
 2013 10 07  171065·780029
 2013 10 08  51047·260010
 2013 10 09  201037·859985
 2013 10 10  111052.500000
 2013 10 11  471065·810059
 2013 10 14  191076.489990
 2013 10 15  651077.689941
 2013 10 16  221085.010010
 2013 10 17  61088·609985
 2013 10 18  81105.910034
 2013 10 21  251110.839966
 2013 10 22  101111·930054
 2013 10 23  481105·349976
 2013 10 24  581111.680054
 2013 10 25  201114.250000
 2013 10 28  261113·020020
 2013 10 29  561114·780029
 2013 10 30  831104.150024
 2013 10 31  941097.839966
 2013 11 01  451087.089966
 2013 11 04  381098.349976
 2013 11 05  211097·439941
 2013 11 06  151097.199951
 2013 11 07  671079.079956
 2013 11 08  231079.949951
 2013 11 11  341096·329956
 2013 11 12  791095·359985
 2013 11 13  181095.689941
 2013 11 14  701105·569946
 2013 11 15  111109·719971
 2013 11 18  41105.219971
 2013 11 19  481097.530029
 2013 11 20  591096·459961
 2013 11 21  641103·380005
 2013 11 22  341117.560059
 2013 11 25  331123.099976
 2013 11 26  971124.979980
 2013 11 27  311134·130005
 2013 11 29  381142.520020
 2013 12 02  731127·719971
 2013 12 03  161119.680054
 2013 12 04  751111.630005
 2013 12 05  111119.760010
 2013 12 06  941122.479980
 2013 12 09  731126·380005
 2013 12 10  841119.329956
 2013 12 11  721099·739990
 2013 12 12  451099.670044
 2013 12 13  491100·770020
 2013 12 16  711110.430054
 2013 12 17  651112.609985
 2013 12 18  21112·030029
 2013 12 19  511124.930054
 2013 12 20  741127·650024
 2013 12 23  591151.040039
 2013 12 24  661157·439941
 2013 12 26  101161·410034
 2013 12 27  551157.729980
 2013 12 30  471158·859985
 2013 12 31  621160·640015
 2014 01 02 831146·599976
 2014 01 03 31151·219971
 2014 01 06 511146·969971
 2014 01 07 401150·859985
 2014 01 08 521151.969971
 2014 01 09 311152.170044
 2014 01 10 121154.890015
 2014 01 13 761142·380005
 2014 01 14 241151.000000
 2014 01 15 751165·989990
 2014 01 16 11168·699951
 2014 01 17 711166·760010
 2014 01 21 291168.280029
 2014 01 22 01175·290039
 2014 01 23 121166.670044
 2014 01 24 481141·800049
 2014 01 27 251121·119995
 2014 01 28 931128·650024
 2014 01 29 641119.800049
 2014 01 30 601130·349976
 2014 01 31 941124·670044
 2014 02 03 671091.170044
 2014 02 04 01094.449951
 2014 02 05 811082.719971
 2014 02 06 411095·630005
 2014 02 07 601104.910034
 2014 02 10 911109·109985
 2014 02 11 111118.150024
 2014 02 12 991129·050049
 2014 02 13 351124.400024
 2014 02 14 301142.670044
 2014 02 18 771151.150024
 2014 02 19 241148.709961
 2014 02 20 791148.660034
 2014 02 21 371163.510010
 2014 02 24 281166·739990
 2014 02 25 981171.170044
 2014 02 26 61173.910034
 2014 02 27 551176·640015
 2014 02 28 401177.199951
 2014 03 03 271164·770020
 2014 03 04 531187·280029
 2014 03 05 541203.060059
 2014 03 06 131202.069946
 2014 03 07 441199·060059
 2014 03 10 841193·239990
 2014 03 11 271183.430054
 2014 03 12 731177.479980
 2014 03 13 41171·869995
 2014 03 14 861173·229980
 2014 03 17 951186·750000
 2014 03 18 701189.270020
 2014 03 19 901189.560059
 2014 03 20 721190.079956
 2014 03 21 11192.800049
 2014 03 24 801169·510010
 2014 03 25 81171·949951
 2014 03 26 801155·489990
 2014 03 27 141146·829956
 2014 03 28 21149·609985
 2014 03 31 891156.670044
 2014 04 01 731175.469971
 2014 04 02 281187·520020
 2014 04 03 631176.699951
 2014 04 04 911150·410034
 2014 04 07 381130.040039
 2014 04 08 631131·270020
 2014 04 09 121144.770020
 2014 04 10 951123.680054
 2014 04 11 901107·930054
 2014 04 14 621105.560059
 2014 04 15 251095·790039
 2014 04 16 81121.859985
 2014 04 17 641127.050049
 2014 04 21 961132·219971
 2014 04 22 21143.359985
 2014 04 23 611146·839966
 2014 04 24 261136.430054
 2014 04 25 571120·979980
 2014 04 28 691102·260010
 2014 04 29 101118.420044
 2014 04 30 611109·369995
 2014 05 01 651114·290039
 2014 05 02 771126·390015
 2014 05 05 381115·099976
 2014 05 06 841108.010010
 2014 05 07 651093·280029
 2014 05 08 01095.510010
 2014 05 09 521091.500000
 2014 05 12 321111.689941
 2014 05 13 251121·030029
 2014 05 14 391102·060059
 2014 05 15 821082·530029
 2014 05 16 691088.560059
 2014 05 19 401099·619995
 2014 05 20 191092.000000
 2014 05 21 861093.670044
 2014 05 22 811105·150024
 2014 05 23 281113·750000
 2014 05 27 911132·430054
 2014 05 28 451132·949951
 2014 05 29 811134·780029
 2014 05 30 341130.800049
 2014 06 02 301121.050049
 2014 06 03 651118·660034
 2014 06 04 91119.859985
 2014 06 05 271128·400024
 2014 06 06 361158·390015
 2014 06 09 791166·140015
 2014 06 10 261166.900024
 2014 06 11 11161·430054
 2014 06 12 361156·069946
 2014 06 13 431154.329956
 2014 06 16 201158.099976
 2014 06 17 751163.670044
 2014 06 18 791172.030029
 2014 06 19 391177.800049
 2014 06 20 51182.050049
 2014 06 23 941183·160034
 2014 06 24 401172.979980
 2014 06 25 731168·530029
 2014 06 26 181172.910034
 2014 06 27 261175.020020
 2014 06 30 211185·239990
 2014 07 01 771196·130005
 2014 07 02 231198·579956
 2014 07 03 661203.430054
 2014 07 07 461186·569946
 2014 07 08 71166·969971
 2014 07 09 61170.130005
 2014 07 10 331151.119995
 2014 07 11 661155·199951
 2014 07 14 461163·849976
 2014 07 15 811148.729980
 2014 07 16 701148.180054
 2014 07 17 561131.420044
 2014 07 18 01131.829956
 2014 07 21 861140·050049
 2014 07 22 481151.459961
 2014 07 23 161155.760010
 2014 07 24 01153.589966
 2014 07 25 841141·839966
 2014 07 28 601132.160034
 2014 07 29 731140·319946
 2014 07 30 31142·540039
 2014 07 31 621120·060059
 2014 08 01 251107.310059
 2014 08 04 761108.270020
 2014 08 05 911114·869995
 2014 08 06 341114.290039
 2014 08 07 881116·430054
 2014 08 08 11118·489990
 2014 08 11 711135·239990
 2014 08 12 381129.109985
 2014 08 13 171135.609985
 2014 08 14 491140.819946
 2014 08 15 731131.829956
 2014 08 18 351149.400024
 2014 08 19 71159·829956
 2014 08 20 431152.770020
 2014 08 21 561147.449951
 2014 08 22 151154·959961
 2014 08 25 771161.800049
 2014 08 26 361166.189941
 2014 08 27 991171·140015
 2014 08 28 891164·109985
 2014 08 29 711164·780029
 2014 09 02 21173·060059
 2014 09 03 111170.839966
 2014 09 04 971165.270020
 2014 09 05 581160·020020
 2014 09 08 421166·119995
 2014 09 09 221157.849976
 2014 09 10 11155·109985
 2014 09 11 331158·599976
 2014 09 12 811157·439941
 2014 09 15 901144.410034
 2014 09 16 881141·449951
 2014 09 17 141149·930054
 2014 09 18 701156.069946
 2014 09 19 951143·469971
 2014 09 22 721127·420044
 2014 09 23 461118·719971
 2014 09 24 831116·130005
 2014 09 25 461107.510010
 2014 09 26 901111.040039
 2014 09 29 971107·810059
 2014 09 30 221101.670044
 2014 10 01 721083.000000
 2014 10 02 61077·959961
 2014 10 03 621101·510010
 2014 10 06 121093.770020
 2014 10 07 311076.310059
 2014 10 08 71065·750000
 2014 10 09 611067.829956
 2014 10 10 21053·319946
 2014 10 13 51046.140015
 2014 10 14 61056.290039
 2014 10 15 361040.469971
 2014 10 16 691058.819946
 2014 10 17 991079·229980
 2014 10 20 411078·500000
 2014 10 21 581099.880005
 2014 10 22 131096.239990
 2014 10 23 471105.449951
 2014 10 24 751113.050049
 2014 10 27 201104.050049
 2014 10 28 601121·339966
 2014 10 29 41138·319946
 2014 10 30 961140·510010
 2014 10 31 421166.660034
 2014 11 03 591166.790039
 2014 11 04 521160.890015
 2014 11 05 171163·680054
 2014 11 06 681163.540039
 2014 11 07 861165.040039
 2014 11 10 971172.609985
 2014 11 11 751176·770020
 2014 11 12 661174·849976
 2014 11 13 411173·969971
 2014 11 14 721171.969971
 2014 11 17 341164·180054
 2014 11 18 321165·160034
 2014 11 19 511151.979980
 2014 11 20 331153.209961
 2014 11 21 821169·650024
 2014 11 24 841174.829956
 2014 11 25 641182·660034
 2014 11 26 621185·369995
 2014 11 28 301172.439941
 2014 12 01 661154·050049
 2014 12 02 571156·260010
 2014 12 03 651168·030029
 2014 12 04 181169·229980
 2014 12 05 471172.750000
 2014 12 08 311165.959961
 2014 12 09 731153·530029
 2014 12 10 81161.859985
 2014 12 11 221165.130005
 2014 12 12 91152.439941
 2014 12 15 441138·130005
 2014 12 16 881134.510010
 2014 12 17 101141·339966
 2014 12 18 441180·609985
 2014 12 19 601187.939941
 2014 12 22 711193·569946
 2014 12 23 551200·380005
 2014 12 24 91202·540039
 2014 12 26 261210·880005
 2014 12 29 941214·439941
 2014 12 30 251212.339966
 2014 12 31 61204.689941
 2015 01 02  751189.160034
 2015 01 05  211177.459961
 2015 01 06  161153.400024
 2015 01 07  601164.949951
 2015 01 08  621184.079956
 2015 01 09  401183.089966
 2015 01 12  461173·219971
 2015 01 13  221168.410034
 2015 01 14  711165.060059
 2015 01 15  631154·640015
 2015 01 16  601151·300049
 2015 01 20  661161.329956
 2015 01 21  71162.310059
 2015 01 22  281161·300049
 2015 01 23  261185·500000
 2015 01 26  931181·770020
 2015 01 27  21186.160034
 2015 01 28  991172.729980
 2015 01 29  391170·140015
 2015 01 30  291164·900024
 2015 02 02  121153.790039
 2015 02 03  631180.060059
 2015 02 04  171189·339966
 2015 02 05  241195.410034
 2015 02 06  201202·160034
 2015 02 09  331195.380005
 2015 02 10  61190·270020
 2015 02 11  531195·280029
 2015 02 12  321206.750000
 2015 02 13  461214·930054
 2015 02 17  741221·040039
 2015 02 18  171219.839966
 2015 02 19  791222.849976
 2015 02 20  661218·290039
 2015 02 23  151222·640015
 2015 02 24  411230.069946
 2015 02 25  191230.949951
 2015 02 26  811231·699951
 2015 02 27  481233.260010
 2015 03 02  751232.670044
 2015 03 03  321230·739990
 2015 03 04  41224.630005
 2015 03 05  181228·849976
 2015 03 06  951216.219971
 2015 03 09  261218·760010
 2015 03 10  721206.319946
 2015 03 11  941206.109985
 2015 03 12  21221.260010
 2015 03 13  321220·010010
 2015 03 16  481235.699951
 2015 03 17  701234.660034
 2015 03 18  201235.489990
 2015 03 19  71248.479980
 2015 03 20  211259.709961
 2015 03 23  641262·949951
 2015 03 24  01262·410034
 2015 03 25  321233.550049
 2015 03 26  31225.469971
 2015 03 27  221229·380005
 2015 03 30  181246.689941
 2015 03 31  141248·910034
 2015 04 01  311239·599976
 2015 04 02  121251·829956
 2015 04 06  731249.349976
 2015 04 07  851253.290039
 2015 04 08  701254.359985
 2015 04 09  281248·170044
 2015 04 10  921262·319946
 2015 04 13  21265.050049
 2015 04 14  61258·530029
 2015 04 15  901268·819946
 2015 04 16  241271.109985
 2015 04 17  451248·229980
 2015 04 20  531255·750000
 2015 04 21  411263.589966
 2015 04 22  451255·040039
 2015 04 23  221262·410034
 2015 04 24  491266·219971
 2015 04 27  521250·449951
 2015 04 28  561242.569946
 2015 04 29  641245.469971
 2015 04 30  561216·099976
 2015 05 01  151218.589966
 2015 05 04  821230·099976
 2015 05 05  281211.780029
 2015 05 06  621211·130005
 2015 05 07  501215·430054
 2015 05 08  721232·589966
 2015 05 11  961234.510010
 2015 05 12  811218·369995
 2015 05 13  21228·489990
 2015 05 14  31232.530029
 2015 05 15  741238.989990
 2015 05 18  501240.839966
 2015 05 19  391251.819946
 2015 05 20  751252.359985
 2015 05 21  941252·989990
 2015 05 22  311248.369995
 2015 05 26  551233.719971
 2015 05 27  141237·609985
 2015 05 28  121246·069946
 2015 05 29  141241·150024
 2015 06 01  711238·650024
 2015 06 02  691243·300049
 2015 06 03  101252·790039
 2015 06 04  111248.430054
 2015 06 05  291242·739990
 2015 06 08  161252.729980
 2015 06 09  951242·359985
 2015 06 10  591254.469971
 2015 06 11  991266·050049
 2015 06 12  561262·219971
 2015 06 15  991247·520020
 2015 06 16  221258.930054
 2015 06 17  751266.630005
 2015 06 18  141271.949951
 2015 06 19  771281.660034
 2015 06 22  871288.489990
 2015 06 23  761289·589966
 2015 06 24  401283.199951
 2015 06 25  121278·569946
 2015 06 26  671274·030029
 2015 06 29  471246.599976
 2015 06 30  91248.810059
 2015 07 01  111250.650024
 2015 07 02  11244.630005
 2015 07 06  561236·589966
 2015 07 07  231225·979980
 2015 07 08  41226.520020
 2015 07 09  511232.810059
 2015 07 10  971244·219971
 2015 07 13  61258.790039
 2015 07 14  491264·869995
 2015 07 15  51263.010010
 2015 07 16  911269·660034
 2015 07 17  91263.869995
 2015 07 20  271258.300049
 2015 07 21  761252.089966
 2015 07 22  811248·630005
 2015 07 23  81243·689941
 2015 07 24  451225.430054
 2015 07 27  21212.329956
 2015 07 28  351205.189941
 2015 07 29  21220.930054
 2015 07 30  351220.979980
 2015 07 31  451232·949951
 2015 08 03  491224·869995
 2015 08 04  171226·369995
 2015 08 05  531229.510010
 2015 08 06  941207.770020
 2015 08 07  411200·410034
 2015 08 10  31212·420044
 2015 08 11  801205·869995
 2015 08 12  621189.420044
 2015 08 13  561203·640015
 2015 08 14  361199.459961
 2015 08 17  241206·400024
 2015 08 18  861214·260010
 2015 08 19  621196.660034
 2015 08 20  171172·520020
 2015 08 21  161152·369995
 2015 08 24  291105.930054
 2015 08 25  541104·050049
 2015 08 26  701102·579956
 2015 08 27  131133.770020
 2015 08 28  791149.469971
 2015 08 31  511156.369995
 2015 09 01  461124.459961
 2015 09 02  961128·050049
 2015 09 03  501143·790039
 2015 09 04  971130·750000
 2015 09 08  201139.069946
 2015 09 09  721147·329956
 2015 09 10  781146·469971
 2015 09 11  611143.729980
 2015 09 14  931151.310059
 2015 09 15  731153·930054
 2015 09 16  271165.410034
 2015 09 17  381173.699951
 2015 09 18  901160·660034
 2015 09 21  551158·099976
 2015 09 22  851137.699951
 2015 09 23  461137·410034
 2015 09 24  621124.750000
 2015 09 25  01119.300049
 2015 09 28  651087·469971
 2015 09 29  291078·630005
 2015 09 30  841087.079956
 2015 10 01  151083.900024
 2015 10 02  41080.609985
 2015 10 05  581115·819946
 2015 10 06  561127·119995
 2015 10 07  301134·489990
 2015 10 08  651149.300049
 2015 10 09  251162·910034
 2015 10 12  41159·540039
 2015 10 13  41147·839966
 2015 10 14  371136.060059
 2015 10 15  501135.670044
 2015 10 16  771152·569946
 2015 10 19  171155.569946
 2015 10 20  321159.079956
 2015 10 21  781144·900024
 2015 10 22  531145.800049
 2015 10 23  761155·650024
 2015 10 26  881157.520020
 2015 10 27  761139.920044
 2015 10 28  301145·479980
 2015 10 29  131164.239990
 2015 10 30  681159.660034
 2015 11 02  411161.949951
 2015 11 03  351182·369995
 2015 11 04  841185·390015
 2015 11 05  591179·739990
 2015 11 06  901181.780029
 2015 11 09  171180.560059
 2015 11 10  721177·430054
 2015 11 11  761178.060059
 2015 11 12  671154·380005
 2015 11 13  521144·339966
 2015 11 16  821140·760010
 2015 11 17  551152.489990
 2015 11 18  431153·390015
 2015 11 19  411164.189941
 2015 11 20  461168·349976
 2015 11 23  601173·750000
 2015 11 24  101172.880005
 2015 11 25  81188.510010
 2015 11 27  221195.839966
 2015 11 30  781197.199951
 2015 12 01  891195.689941
 2015 12 02  51190·849976
 2015 12 03  901168·150024
 2015 12 04  221170·489990
 2015 12 07  231161.579956
 2015 12 08  61151·270020
 2015 12 09  571142·750000
 2015 12 10  311144·030029
 2015 12 11  811121·270020
 2015 12 14  131108.760010
 2015 12 15  551117·020020
 2015 12 16  661133.819946
 2015 12 17  581135·349976
 2015 12 18  501120·469971
 2015 12 21  411120.609985
 2015 12 22  171123.670044
 2015 12 23  731139.040039
 2015 12 24  671151.599976
 2015 12 28  961140.020020
 2015 12 29  951148.739990
 2015 12 30  701149.160034
 2015 12 31  411135·569946
 2016 01 04 261100.530029
 2016 01 05 391104·750000
 2016 01 06 171088.770020
 2016 01 07 711063.839966
 2016 01 08 641045·109985
 2016 01 11 121031.670044
 2016 01 12 101028·140015
 2016 01 13 841005.690002
 2016 01 14 67999.619995
 2016 01 15 2983.979980
 2016 01 19 67985.219971
 2016 01 20 28958·479980
 2016 01 21 15992·119995
 2016 01 22 20999·809998
 2016 01 25 33996.039978
 2016 01 26 81998·190002
 2016 01 27 15998.809998
 2016 01 28 71000·380005
 2016 01 29 761003·520020
 2016 02 01 411020.590027
 2016 02 02 991005.400024
 2016 02 03 23989.250000
 2016 02 04 901008.590027
 2016 02 05 35985·619995
 2016 02 08 24955·710022
 2016 02 09 57957.090027
 2016 02 10 96963·320007
 2016 02 11 13943.099976
 2016 02 12 71955·340027
 2016 02 16 23972·450012
 2016 02 17 37997·830017
 2016 02 18 511002·409973
 2016 02 19 48998.270020
 2016 02 22 571010·390015
 2016 02 23 811012·150024
 2016 02 24 48996.700012
 2016 02 25 841020.460022
 2016 02 26 231031·589966
 2016 02 29 241033·670044
 2016 03 01 301035.520020
 2016 03 02 381052·150024
 2016 03 03 91064·599976
 2016 03 04 851073·819946
 2016 03 07 471077.939941
 2016 03 08 911067·239990
 2016 03 09 271067.130005
 2016 03 10 71054·560059
 2016 03 11 761066·109985
 2016 03 14 501079.900024
 2016 03 15 161065·510010
 2016 03 16 591063·660034
 2016 03 17 151069·890015
 2016 03 18 451092.010010
 2016 03 21 381096·160034
 2016 03 22 371090.000000
 2016 03 23 921075.699951
 2016 03 24 341065.619995
 2016 03 28 811073·459961
 2016 03 29 581075·430054
 2016 03 30 551107·729980
 2016 03 31 991109·530029
 2016 04 01 581102.119995
 2016 04 04 681108.170044
 2016 04 05 811095·250000
 2016 04 06 461094·239990
 2016 04 07 81088·560059
 2016 04 08 351093·770020
 2016 04 11 701094.310059
 2016 04 12 61091.650024
 2016 04 13 921106·479980
 2016 04 14 531125.130005
 2016 04 15 461125.060059
 2016 04 18 371125·160034
 2016 04 19 991135.849976
 2016 04 20 421137·319946
 2016 04 21 621133.439941
 2016 04 22 201135·510010
 2016 04 25 421134·849976
 2016 04 26 451138.699951
 2016 04 27 911145·849976
 2016 04 28 611138·699951
 2016 04 29 581124.260010
 2016 05 02 331129·239990
 2016 05 03 351116.530029
 2016 05 04 931110.390015
 2016 05 05 111107·640015
 2016 05 06 981101.569946
 2016 05 09 191113.079956
 2016 05 10 721117.939941
 2016 05 11 881114.609985
 2016 05 12 601101.260010
 2016 05 13 931099.439941
 2016 05 16 791103·229980
 2016 05 17 21094·060059
 2016 05 18 641093.949951
 2016 05 19 321085·939941
 2016 05 20 211095·160034
 2016 05 23 921110·869995
 2016 05 24 781112.510010
 2016 05 25 371136·369995
 2016 05 26 301137.589966
 2016 05 27 191139.979980
 2016 05 31 961150·339966
 2016 06 01 341148.599976
 2016 06 02 631159·359985
 2016 06 03 731155.839966
 2016 06 06 381163.680054
 2016 06 07 721175.050049
 2016 06 08 11180.199951
 2016 06 09 651177·859985
 2016 06 10 481161.270020
 2016 06 13 281149·479980
 2016 06 14 501141·229980
 2016 06 15 341148·089966
 2016 06 16 951133·099976
 2016 06 17 11141·489990
 2016 06 20 431146·390015
 2016 06 21 421147.770020
 2016 06 22 731148·699951
 2016 06 23 171151·510010
 2016 06 24 361123·489990
 2016 06 27 781085·880005
 2016 06 28 11092.170044
 2016 06 29 261110·790039
 2016 06 30 101128·910034
 2016 07 01 541151.250000
 2016 07 05 241133·630005
 2016 07 06 41131.709961
 2016 07 07 731143·420044
 2016 07 08 91152.239990
 2016 07 11 101179·189941
 2016 07 12 511191.979980
 2016 07 13 561197·869995
 2016 07 14 51201.900024
 2016 07 15 541201.670044
 2016 07 18 921202.489990
 2016 07 19 161198·780029
 2016 07 20 291198.400024
 2016 07 21 741201.410034
 2016 07 22 781202.229980
 2016 07 25 331207·199951
 2016 07 26 961208.760010
 2016 07 27 161212·829956
 2016 07 28 851214.260010
 2016 07 29 161210·250000
 2016 08 01 421214·640015
 2016 08 02 471199·599976
 2016 08 03 121198.729980
 2016 08 04 951211·979980
 2016 08 05 321215·699951
 2016 08 08 631228·890015
 2016 08 09 851229.439941
 2016 08 10 271220·750000
 2016 08 11 511223·750000
 2016 08 12 821225·040039
 2016 08 15 551230.530029
 2016 08 16 941230.739990
 2016 08 17 151221·719971
 2016 08 18 491227·420044
 2016 08 19 961231.760010
 2016 08 22 21232·000000
 2016 08 23 591240·599976
 2016 08 24 321235·469971
 2016 08 25 101234·410034
 2016 08 26 841231.270020
 2016 08 29 481238·319946
 2016 08 30 261241·540039
 2016 08 31 211233·119995
 2016 09 01 951228.780029
 2016 09 02 691241.430054
 2016 09 06 501246.459961
 2016 09 07 801252·410034
 2016 09 08 181254.939941
 2016 09 09 351219.199951
 2016 09 12 481211·660034
 2016 09 13 631206·069946
 2016 09 14 581209.709961
 2016 09 15 841211·099976
 2016 09 16 891218·280029
 2016 09 19 691225.640015
 2016 09 20 491228·130005
 2016 09 21 791228.130005
 2016 09 22 671246·430054
 2016 09 23 241254·560059
 2016 09 26 451240·770020
 2016 09 27 81238.310059
 2016 09 28 21240·589966
 2016 09 29 791236·859985
 2016 09 30 301238·060059
 2016 10 03 831240.969971
 2016 10 04 381235·750000
 2016 10 05 91240.520020
 2016 10 06 91237·410034
 2016 10 07 431231·349976
 2016 10 10 431239·209961
 2016 10 11 151222.569946
 2016 10 12 141224·290039
 2016 10 13 501209·319946
 2016 10 14 121212·260010
 2016 10 17 211209.829956
 2016 10 18 21211.300049
 2016 10 19 921214.050049
 2016 10 20 651213.160034
 2016 10 21 781208.989990
 2016 10 24 541219.729980
 2016 10 25 831214.810059
 2016 10 26 441203·119995
 2016 10 27 611188.750000
 2016 10 28 781185·479980
 2016 10 31 601185·170044
 2016 11 01 201170·869995
 2016 11 02 721161·849976
 2016 11 03 41156.079956
 2016 11 04 851156·920044
 2016 11 07 861164·569946
 2016 11 08 341184·849976
 2016 11 09 901188·430054
 2016 11 10 481234·020020
 2016 11 11 621250.829956
 2016 11 14 01283.030029
 2016 11 15 171290.449951
 2016 11 16 601296.109985
 2016 11 17 911302.859985
 2016 11 18 431308.439941
 2016 11 21 921313.670044
 2016 11 22 601322·459961
 2016 11 23 441326.949951
 2016 11 25 651340.660034
 2016 11 28 451328.579956
 2016 11 29 101327.020020
 2016 11 30 131320·949951
 2016 12 01 911308·849976
 2016 12 02 351311·520020
 2016 12 05 991314·979980
 2016 12 06 191334·300049
 2016 12 07 711347·839966
 2016 12 08 431363.699951
 2016 12 09 391383·239990
 2016 12 12 51370·790039
 2016 12 13 801367·920044
 2016 12 14 741354.069946
 2016 12 15 681354.469971
 2016 12 16 401362·069946
 2016 12 19 201364·780029
 2016 12 20 621372.069946
 2016 12 21 491375.189941
 2016 12 22 191360.250000
 2016 12 23 151362.560059
 2016 12 27 621371·589966
 2016 12 28 711359·219971
 2016 12 29 611357·390000
 2016 12 30 161353·920000
 2017 01 03  561355.390000
 2017 01 04  451366·700000
 2017 01 05  101366.570000
 2017 01 06  981366.820000
 2017 01 09  521356.540000
 2017 01 10  101357.740000
 2017 01 11  341365.140000
 2017 01 12  611346.810000
 2017 01 13  791361·380000
 2017 01 17  281351.500000
 2017 01 18  291350·810000
 2017 01 19  321342.140000
 2017 01 20  961345.960000
 2017 01 23  881341·460000
 2017 01 24  131348.120000
 2017 01 25  601371·110000
 2017 01 26  831374.620000
 2017 01 27  31366·360000
 2017 01 30  301342.660000
 2017 01 31  201345·650000
 2017 02 01  481357·490000
 2017 02 02  101354·860000
 2017 02 03  501358.050000
 2017 02 06  141364.630000
 2017 02 07  221357·610000
 2017 02 08  721349.430000
 2017 02 09  671359.300000
 2017 02 10  661380.070000
 2017 02 13  611389.940000
 2017 02 14  771386.350000
 2017 02 15  991392.040000
 2017 02 16  271391.870000
 2017 02 17  481392.670000
 2017 02 21  381400.660000
 2017 02 22  921401·300000
 2017 02 23  731385·630000
 2017 02 24  881382.210000
 2017 02 27  931392·240000
 2017 02 28  141386.530000
 2017 03 01  31389·120000
 2017 03 02  151395.150000
 2017 03 03  51387·970000
 2017 03 06  591378·450000
 2017 03 07  431374·200000
 2017 03 08  831365·840000
 2017 03 09  611357·380000
 2017 03 10  461356·690000
 2017 03 13  441365.050000
 2017 03 14  751353·470000
 2017 03 15  751363·360000
 2017 03 16  201382·470000
 2017 03 17  811380.690000
 2017 03 20  981381.120000
 2017 03 21  841346·030000
 2017 03 22  501335.220000
 2017 03 23  541343·290000
 2017 03 24  831349.180000
 2017 03 27  521335·040000
 2017 03 28  291352·530000
 2017 03 29  881363.350000
 2017 03 30  871371.990000
 2017 03 31  661380·120000
 2017 04 03  771366·530000
 2017 04 04  351363·300000
 2017 04 05  911350.960000
 2017 04 06  391349.340000
 2017 04 07  391358.010000
 2017 04 10  691361·540000
 2017 04 11  21360.540000
 2017 04 12  91358·150000
 2017 04 13  831345.240000
 2017 04 17  911345.360000
 2017 04 18  521351·420000
 2017 04 19  391362·320000
 2017 04 20  31368.390000
 2017 04 21  261376·370000
 2017 04 24  981380.530000
 2017 04 25  171400.100000
 2017 04 26  191409.830000
 2017 04 27  251413·680000
 2017 04 28  201399.750000
 2017 05 01  551397·080000
 2017 05 02  741395·630000
 2017 05 03  621386.320000
 2017 05 04  261380·490000
 2017 05 05  921385.200000
 2017 05 08  381386·420000
 2017 05 09  391386.730000
 2017 05 10  471390.440000
 2017 05 11  911379·150000
 2017 05 12  61380·020000
 2017 05 15  811383.270000
 2017 05 16  401384·820000
 2017 05 17  391355.850000
 2017 05 18  951351·010000
 2017 05 19  381361.530000
 2017 05 22  861367·880000
 2017 05 23  491372·050000
 2017 05 24  501376·550000
 2017 05 25  861380·330000
 2017 05 26  931376.150000
 2017 05 30  591370·960000
 2017 05 31  411354.850000
 2017 06 01  241370·330000
 2017 06 02  921396.040000
 2017 06 05  321396·440000
 2017 06 06  621386.700000
 2017 06 07  791392·200000
 2017 06 08  391394·690000
 2017 06 09  561413·610000
 2017 06 12  311415.590000
 2017 06 13  11420·060000
 2017 06 14  161411·400000
 2017 06 15  441402·520000
 2017 06 16  931399·260000
 2017 06 19  641407.070000
 2017 06 20  301402·790000
 2017 06 21  341398.460000
 2017 06 22  171396·870000
 2017 06 23  701402.770000
 2017 06 26  121409.150000
 2017 06 27  881403·380000
 2017 06 28  971404·460000
 2017 06 29  451403·020000
 2017 06 30  201413.290000
 2017 07 03  941416.470000
 2017 07 05  521412·620000
 2017 07 06  371398.830000
 2017 07 07  341401.350000
 2017 07 10  661405.750000
 2017 07 11  261402·630000
 2017 07 12  231414·340000
 2017 07 13  611416·270000
 2017 07 14  421424·100000
 2017 07 17  891425.970000
 2017 07 18  31422.490000
 2017 07 19  331428·280000
 2017 07 20  831438·960000
 2017 07 21  351433.830000
 2017 07 24  31431·340000
 2017 07 25  71438·860000
 2017 07 26  791441·250000
 2017 07 27  831427.690000
 2017 07 28  721425·800000
 2017 07 31  641420·660000
 2017 08 01  411420·820000
 2017 08 02  761408·520000
 2017 08 03  871402.390000
 2017 08 04  111405.140000
 2017 08 07  81408·620000
 2017 08 08  841407.570000
 2017 08 09  471393.240000
 2017 08 10  801372.540000
 2017 08 11  431368·330000
 2017 08 14  21375·130000
 2017 08 15  791382·950000
 2017 08 16  261381·900000
 2017 08 17  331358·800000
 2017 08 18  481349·350000
 2017 08 21  311351.200000
 2017 08 22  331357·890000
 2017 08 23  921363.170000
 2017 08 24  671370·160000
 2017 08 25  811373·530000
 2017 08 28  61377·060000
 2017 08 29  581371.800000
 2017 08 30  271381.200000
 2017 08 31  281392.040000
 2017 09 01  771405.820000
 2017 09 05  921394.510000
 2017 09 06  231399·270000
 2017 09 07  971393·880000
 2017 09 08  21394.430000
 2017 09 11  841400·560000
 2017 09 12  741415.180000
 2017 09 13  401421·880000
 2017 09 14  641421·630000
 2017 09 15  461422·250000
 2017 09 18  241431.750000
 2017 09 19  301438.290000
 2017 09 20  701440.000000
 2017 09 21  161441·690000
 2017 09 22  421441.860000
 2017 09 25  701445.020000
 2017 09 26  491452·250000
 2017 09 27  561457.270000
 2017 09 28  221478.200000
 2017 09 29  841488.800000
 2017 10 02  601491.050000
 2017 10 03  561503.520000
 2017 10 04  841505.070000
 2017 10 05  221508.340000
 2017 10 06  841506.410000
 2017 10 09  271501·770000
 2017 10 10  711503.920000
 2017 10 11  601505.140000
 2017 10 12  281501.140000
 2017 10 13  71502·230000
 2017 10 16  541499·640000
 2017 10 17  981495.900000
 2017 10 18  221497.980000
 2017 10 19  601491·380000
 2017 10 20  251504·720000
 2017 10 23  621497·340000
 2017 10 24  251498.190000
 2017 10 25  731482.530000
 2017 10 26  41494·110000
 2017 10 27  31493·490000
 2017 10 30  171490·900000
 2017 10 31  591491·440000
 2017 11 01  361485·130000
 2017 11 02  941487·730000
 2017 11 03  51490·660000
 2017 11 06  561494·740000
 2017 11 07  881476·720000
 2017 11 08  381469·340000
 2017 11 09  211463.490000
 2017 11 10  281473·140000
 2017 11 13  561466·090000
 2017 11 14  591465·380000
 2017 11 15  211454.170000
 2017 11 16  611464.970000
 2017 11 17  591481.090000
 2017 11 20  81492·930000
 2017 11 21  871503.450000
 2017 11 22  691516·760000
 2017 11 24  411516·520000
 2017 11 27  591513.190000
 2017 12 14  261522.120000
 2017 12 15  891507·680000
 2017 12 18  701530·810000
 2017 12 19  141535.910000
 2017 12 20  701536.230000
 2017 12 21  851540.460000
 2017 12 22  421541·700000
 2017 12 26  981541.210000
 2017 12 27  741541.950000
 2017 12 28  451542.520000
 2017 12 29  741535·510000
 2018 01 02 621536.120000
 2018 01 03 211547·590000
 2018 01 04 811552·370000
 2018 01 05 121552·130000
 2018 01 08 791548·230000
 2018 01 09 171558.860000
 2018 01 10 311551.520000
 2018 01 11 241560.220000
 2018 01 12 521587.120000
 2018 01 16 941570·750000
 2018 01 17 581573.730000
 2018 01 18 51576.410000
 2018 01 19 51575.320000
 2018 01 22 81595.550000
 2018 01 23 501599.210000
 2018 01 24 741595·940000
 2018 01 25 891594.420000
 2018 01 26 421599.500000
 2018 01 29 191597·880000
 2018 01 30 741579.490000
 2018 01 31 801571.260000
 2018 02 01 21568.850000
 2018 02 02 51547·060000
 2018 02 05 761491·060000
 2018 02 06 761461·450000
 2018 02 07 191503·320000
 2018 02 08 691463·740000
 2018 02 09 731436·430000
 2018 02 12 51466·880000
 2018 02 13 501481·940000
 2018 02 14 01483.290000
 2018 02 15 841516.880000
 2018 02 16 161532·220000
 2018 02 20 771527.560000
 2018 02 21 101530·480000
 2018 02 22 531529·200000
 2018 02 23 851531·350000
 2018 02 26 61544·990000
 2018 02 27 381536·470000
 2018 02 28 501512·450000
 2018 03 01 121494·290000
 2018 03 02 691494·000000
 2018 03 05 451525·080000
 2018 03 06 691538·630000
 2018 03 07 221550.470000
 2018 03 08 231564·590000
 2018 03 09 211573·190000
 2018 03 12 281594·109985
 2018 03 13 671590·109985
 2018 03 14 491582·640015
 2018 03 15 781572·160030
 2018 03 16 731575.410034
 2018 03 19 201553.900024
 2018 03 20 541566·750000
 2018 03 21 541570.400024
 2018 03 22 711543.869995
 2018 03 23 841510.079956
 2018 03 26 701513·540040
 2018 03 27 111508·939941
 2018 03 28 181505.640015
 2018 03 29 821513.310059
 2018 04 02 531482·900024
 2018 04 03 381493.869995
 2018 04 04 321491.689941
 2018 04 05 661532·949951
 2018 04 06 851502·630005
 2018 04 09 481513.900024
 2018 04 10 581517.050049
 2018 04 11 111535.760010
 2018 04 12 721548.030029
 2018 04 13 781545.060059
 2018 04 16 651550.510010
 2018 04 17 171564·869995
 2018 04 18 461580.180054
 2018 04 19 921569·160034
 2018 04 20 461561.719971
 2018 04 23 101556·270020
 2018 04 24 651542·300049
 2018 04 25 761539.949951
 2018 04 26 221550.310059
 2018 04 27 401549·479980
 2018 05 01 81527.709961
 2018 05 02 451548.920044
 2018 05 03 351532·310059
 2018 05 04 821540.369995
 2018 05 07 841565·719971
 2018 05 08 361576·890015
 2018 05 09 561584.170044
 2018 05 10 371596·543579
 2018 05 11 231599·910034
 2018 05 14 111599·729980
 2018 05 15 781592.099976
 2018 05 16 301601·030029
 2018 05 17 831615.459961
 2018 05 18 601624.225952
 2018 05 21 211627·770020
 2018 05 22 121625.239990
 2018 05 23 451618·560059
 2018 05 24 941616.589966
 2018 05 25 281623·330078
 2018 05 29 581611·319946
 2018 05 30 151624.030029
 2018 05 31 521632.250000
 2018 06 01 691635·400024
 2018 06 04 681641·219971
 2018 06 05 261652·760010
 2018 06 06 961664·449951
 2018 06 07 381660·890015
 2018 06 08 681665·729980
 2018 06 11 331671.260010
 2018 06 12 141674.939941
 2018 06 13 551673.920040
 2018 06 14 91674.530029
 2018 06 15 191672·989990
 2018 06 18 201674.410034
 2018 06 19 621672·660034
 2018 06 20 641694·040039
 2018 06 21 901685.589966
 2018 06 22 511680·910034
 2018 06 25 301649·810059
 2018 06 26 361656.119995
 2018 06 27 781640·420044
 2018 06 28 701630·060059
 2018 06 29 531642.969971
 2018 07 02 491631.060059
 2018 07 03 401655·400024
 2018 07 05 651660·650024
 2018 07 06 491678·569946
 2018 07 09 541694.660034
 2018 07 10 571689·349976
 2018 07 11 481683.099976
 2018 07 12 621679·260010
 2018 07 13 261686.880005
 2018 07 16 351672·420044
 2018 07 17 591676.099976
 2018 07 18 631679.229980
 2018 07 19 651686·260010
 2018 07 20 71696·040040
 2018 07 23 581690·530029
 2018 07 24 451675·010010
 2018 07 25 971675·050049
 2018 07 26 291684.750000
 2018 07 27 361660·430054


 2018 07 30 271652·729980
 2018 07 31 731653·569946
 2018 08 01 821657.540039
 2018 08 02 41662.329956
 2018 08 03 541668.349976
 2018 08 06 671671·989990
 2018 08 07 741684.859985
 2018 08 08 991677·670044
 2018 08 09 941686·430054
 2018 08 10 811680.770020
 2018 08 13 361670.619995
 2018 08 14 871676.189941
 2018 08 15 411663·530030
 2018 08 16 381663.530029
 2018 08 17 241679.969971
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

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

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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