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  25167·440002
 1987 09 11  83168.750000
 1987 09 14  42170.149994
 1987 09 15  98169.130005
 1987 09 16  73168.820007
 1987 09 17  88168·539993
 1987 09 18  69168·750000
 1987 09 21  69167·360001
 1987 09 22  25166.690002
 1987 09 23  30167.550003
 1987 09 24  34168·520004
 1987 09 25  77168.429993
 1987 09 28  32168.839996
 1987 09 29  89168·889999
 1987 09 30  51168·679993
 1987 10 01  64170.250000
 1987 10 02  68171·399994
 1987 10 05  72172.089996
 1987 10 06  56170·130005
 1987 10 07  1168·479996
 1987 10 08  34166.779999
 1987 10 09  11166.009995
 1987 10 12  14163·389999
 1987 10 13  82163·630005
 1987 10 14  56161.589996
 1987 10 15  63159.600006
 1987 10 16  12152.610001
 1987 10 19  25133.600006
 1987 10 20  83120.209999
 1987 10 21  9121·389999
 1987 10 22  63124·470001
 1987 10 23  75121·360001
 1987 10 26  92110.320000
 1987 10 27  55108·370003
 1987 10 28  4105.459999
 1987 10 29  1106·059998
 1987 10 30  82107·900002
 1987 11 02  34118·269997
 1987 11 03  99116.919998
 1987 11 04  97116.389999
 1987 11 05  79117.180000
 1987 11 06  3118·940002
 1987 11 09  36117·260002
 1987 11 10  83115·250000
 1987 11 11  33115·500000
 1987 11 12  41116.209999
 1987 11 13  27118·099998
 1987 11 16  2118·010002
 1987 11 17  20116.040001
 1987 11 18  58115·760002
 1987 11 19  11115.040001
 1987 11 20  23113·839996
 1987 11 23  41114.089996
 1987 11 24  83114.290001
 1987 11 25  49115·389999
 1987 11 27  42115.529999
 1987 11 30  20110·559998
 1987 12 01  74111·129997
 1987 12 02  31110·830002
 1987 12 03  76108·860001
 1987 12 04  7106·190002
 1987 12 07  12106.160004
 1987 12 08  69106.379997
 1987 12 09  70107.239998
 1987 12 10  79107·199997
 1987 12 11  5108·540001
 1987 12 14  0109.099998
 1987 12 15  93112.070000
 1987 12 16  36113.870003
 1987 12 17  82116.250000
 1987 12 18  88116.449997
 1987 12 21  40119.250000
 1987 12 22  3118·750000
 1987 12 23  2119·309998
 1987 12 24  21120.790001
 1987 12 28  29118.680000
 1987 12 29  30118.019997
 1987 12 30  46118.300003
 1987 12 31  12118.610001
 1988 01 04 4120·430000
 1988 01 05 94123.500000
 1988 01 06 21126·129997
 1988 01 07 98126·529999
 1988 01 08 35123.839996
 1988 01 11 93121.580002
 1988 01 12 57120.519997
 1988 01 13 42120·489998
 1988 01 14 16121·150002
 1988 01 15 54121·779999
 1988 01 18 13123.680000
 1988 01 19 33123·610001
 1988 01 20 66121·489998
 1988 01 21 27121.120003
 1988 01 22 68121.629997
 1988 01 25 82122.779999
 1988 01 26 29123.169998
 1988 01 27 88123.220001
 1988 01 28 31123·370003
 1988 01 29 29124·309998
 1988 02 01 75125·239998
 1988 02 02 36125.300003
 1988 02 03 33125.330002
 1988 02 04 35125·070000
 1988 02 05 97125.250000
 1988 02 08 98124.940002
 1988 02 09 29125·080002
 1988 02 10 90125·510002
 1988 02 11 14127.160004
 1988 02 12 23128·029999
 1988 02 16 3129.160004
 1988 02 17 5129.910004
 1988 02 18 71130.070007
 1988 02 19 87130.559998
 1988 02 22 61131·130005
 1988 02 23 18132.130005
 1988 02 24 37132.509995
 1988 02 25 91133.419998
 1988 02 26 33133.869995
 1988 02 29 93134.169998
 1988 03 01 5136.070007
 1988 03 02 59136.259995
 1988 03 03 78137.350006
 1988 03 04 18137·389999
 1988 03 07 96137·449997
 1988 03 08 43139·070007
 1988 03 09 76140.360001
 1988 03 10 4140.490005
 1988 03 11 53139.639999
 1988 03 14 17140·479996
 1988 03 15 34140·679993
 1988 03 16 91140.910004
 1988 03 17 46141.899994
 1988 03 18 82142.679993
 1988 03 21 85141.649994
 1988 03 22 41141·960007
 1988 03 23 68142·339996
 1988 03 24 63141·080002
 1988 03 25 83140·300003
 1988 03 28 41138·869995
 1988 03 29 38139·210007
 1988 03 30 12140.020004
 1988 03 31 12139·509995
 1988 04 04 6140·250000
 1988 04 05 2140·179993
 1988 04 06 2140.619995
 1988 04 07 77142·110001
 1988 04 08 72142.869995
 1988 04 11 27144.110001
 1988 04 12 35144.679993
 1988 04 13 11144·759995
 1988 04 14 3141·470001
 1988 04 15 9139.570007
 1988 04 18 35140.699997
 1988 04 19 70142·070007
 1988 04 20 86141.550003
 1988 04 21 66141·110001
 1988 04 22 54141.199997
 1988 04 25 36141.690002
 1988 04 26 35142.250000
 1988 04 27 42143.119995
 1988 04 28 67143·440002
 1988 04 29 15143·410004
 1988 05 02 86144.389999
 1988 05 03 6144.740005
 1988 05 04 74145.139999
 1988 05 05 39144·500000
 1988 05 06 4144.559998
 1988 05 09 54143.520004
 1988 05 10 0143.059998
 1988 05 11 64140.750000
 1988 05 12 76140.949997
 1988 05 13 3141·000000
 1988 05 16 96141.839996
 1988 05 17 73141·740005
 1988 05 18 15139.770004
 1988 05 19 98138.410004
 1988 05 20 37139.419998
 1988 05 23 71136·289993
 1988 05 24 59139·050003
 1988 05 25 8139.449997
 1988 05 26 24139·289993
 1988 05 27 91139·970001
 1988 05 31 70140.080002
 1988 06 01 27141.369995
 1988 06 02 82142·470001
 1988 06 03 89142·779999
 1988 06 06 37143·440002
 1988 06 07 74144.000000
 1988 06 08 61144.220001
 1988 06 09 47144.789993
 1988 06 10 73146.539993
 1988 06 13 95146·949997
 1988 06 14 37147.320007
 1988 06 15 72147.690002
 1988 06 16 15147.169998
 1988 06 17 56147·149994
 1988 06 20 11146.779999
 1988 06 21 94147·110001
 1988 06 22 26147.610001
 1988 06 23 54148.610001
 1988 06 24 7148.820007
 1988 06 27 72148.660004
 1988 06 28 94148·679993
 1988 06 29 6149.220001
 1988 06 30 76149·550003
 1988 07 01 85150·770004
 1988 07 05 33150·720001
 1988 07 06 58150·929993
 1988 07 07 93150·610001
 1988 07 08 42150.800003
 1988 07 11 79151·000000
 1988 07 12 77150.270004
 1988 07 13 59150.259995
 1988 07 14 73150.690002
 1988 07 15 96150.979996
 1988 07 18 59150·970001
 1988 07 19 99150·410004
 1988 07 20 36150·669998
 1988 07 21 72150·289993
 1988 07 22 23149.350006
 1988 07 25 64149.169998
 1988 07 26 11149·210007
 1988 07 27 20148·679993
 1988 07 28 12148.410004
 1988 07 29 29148.960007
 1988 08 01 6149.880005
 1988 08 02 77150.190002
 1988 08 03 96150.449997
 1988 08 04 94150·600006
 1988 08 05 52150.119995
 1988 08 08 6150.050003
 1988 08 09 68148·610001
 1988 08 10 84146·800003
 1988 08 11 6146·339996
 1988 08 12 96146·410004
 1988 08 15 49145.169998
 1988 08 16 51144.699997
 1988 08 17 50145.179993
 1988 08 18 58145.350006
 1988 08 19 82145.470001
 1988 08 22 70144.199997
 1988 08 23 90143.800003
 1988 08 24 32143·990005
 1988 08 25 36144.000000
 1988 08 26 40144.240005
 1988 08 29 57144·440002
 1988 08 30 80144·759995
 1988 08 31 6145.130005
 1988 09 01 87144.289993
 1988 09 02 9144.570007
 1988 09 06 90145.470001
 1988 09 07 11145.710007
 1988 09 08 62145·830002
 1988 09 09 27146.360001
 1988 09 12 74147·169998
 1988 09 13 94146.919998
 1988 09 14 41147·369995
 1988 09 15 17147·679993
 1988 09 16 72147·740005
 1988 09 19 25147.190002
 1988 09 20 22147.619995
 1988 09 21 12147·649994
 1988 09 22 44147.380005
 1988 09 23 98147.369995
 1988 09 26 33147·080002
 1988 09 27 68146.710007
 1988 09 28 80146·699997
 1988 09 29 32146·990005
 1988 09 30 23147.960007
 1988 10 03 67147.509995
 1988 10 04 92147.649994
 1988 10 05 71147.559998
 1988 10 06 67147·889999
 1988 10 07 14148·250000
 1988 10 10 19148.289993
 1988 10 11 85148.179993
 1988 10 12 66147·389999
 1988 10 13 43147·470001
 1988 10 14 22147·919998
 1988 10 17 67147·970001
 1988 10 18 46148.110001
 1988 10 19 9148.429993
 1988 10 20 91148·550003
 1988 10 21 38148.729996
 1988 10 24 57148·570007
 1988 10 25 94148.300003
 1988 10 26 37148·000000
 1988 10 27 40146·509995
 1988 10 28 73146.679993
 1988 10 31 5146·779999
 1988 11 01 0146·979996
 1988 11 02 43146.809998
 1988 11 03 97146·809998
 1988 11 04 74146·190002
 1988 11 07 40144·610001
 1988 11 08 41144.770004
 1988 11 09 52144·570007
 1988 11 10 57144·729996
 1988 11 11 48143.600006
 1988 11 14 54142.880005
 1988 11 15 90142·690002
 1988 11 16 35141.270004
 1988 11 17 35140·570007
 1988 11 18 25140·589996
 1988 11 21 85139.559998
 1988 11 22 16139.490005
 1988 11 23 39139·820007
 1988 11 25 23139.899994
 1988 11 28 39139·850006
 1988 11 29 31139.990005
 1988 11 30 23140·649994
 1988 12 01 43141.929993
 1988 12 02 76142·210007
 1988 12 05 36142·759995
 1988 12 06 75143.149994
 1988 12 07 4143·839996
 1988 12 08 47143.539993
 1988 12 09 14143·710007
 1988 12 12 9143.380005
 1988 12 13 50142·979996
 1988 12 14 27142.949997
 1988 12 15 70143·020004
 1988 12 16 61143·130005
 1988 12 19 51144·139999
 1988 12 20 17144·339996
 1988 12 21 38143·970001
 1988 12 22 95143.990005
 1988 12 23 99144.419998
 1988 12 27 42144·580002
 1988 12 28 72144.460007
 1988 12 29 99144·889999
 1988 12 30 15145·619995
 1989 01 03  52146.330002
 1989 01 04  56146.779999
 1989 01 05  85148.389999
 1989 01 06  42148.750000
 1989 01 09  24149.389999
 1989 01 10  94149·000000
 1989 01 11  92148·899994
 1989 01 12  51149.089996
 1989 01 13  56149.529999
 1989 01 16  20149·679993
 1989 01 17  82149·479996
 1989 01 18  34149·649994
 1989 01 19  76150.830002
 1989 01 20  90151·149994
 1989 01 23  43150.929993
 1989 01 24  10150·779999
 1989 01 25  32151·429993
 1989 01 26  85151·600006
 1989 01 27  88152.509995
 1989 01 30  26152.820007
 1989 01 31  1152·839996
 1989 02 01  13153·830002
 1989 02 02  55154·369995
 1989 02 03  48154·809998
 1989 02 06  82155·320007
 1989 02 07  3155.589996
 1989 02 08  8156·839996
 1989 02 09  72156·389999
 1989 02 10  2154.949997
 1989 02 13  15154·169998
 1989 02 14  33154·710007
 1989 02 15  16154·949997
 1989 02 16  11155.559998
 1989 02 17  28156·289993
 1989 02 21  43156·660004
 1989 02 22  25155.059998
 1989 02 23  83154·830002
 1989 02 24  50154.020004
 1989 02 27  78153.619995
 1989 02 28  68153.940002
 1989 03 01  20154.559998
 1989 03 02  12154.679993
 1989 03 03  98155·669998
 1989 03 06  38156·330002
 1989 03 07  47157·020004
 1989 03 08  71157.440002
 1989 03 09  93157·559998
 1989 03 10  56157·240005
 1989 03 13  13157·720001
 1989 03 14  9157.679993
 1989 03 15  76157·550003
 1989 03 16  65158.330002
 1989 03 17  96156·589996
 1989 03 20  31155·050003
 1989 03 21  83155.289993
 1989 03 22  35155·740005
 1989 03 23  94155·850006
 1989 03 27  71155.720001
 1989 03 28  79155·880005
 1989 03 29  58156·300003
 1989 03 30  34156.399994
 1989 03 31  84156·750000
 1989 04 03  50157.779999
 1989 04 04  56157·740005
 1989 04 05  65157·949997
 1989 04 06  52158.050003
 1989 04 07  10158·330002
 1989 04 10  72159.250000
 1989 04 11  63159·449997
 1989 04 12  82160.330002
 1989 04 13  97160.389999
 1989 04 14  74160·539993
 1989 04 17  29161·339996
 1989 04 18  6161.440002
 1989 04 19  73162·240005
 1989 04 20  57162·080002
 1989 04 21  88162.559998
 1989 04 24  79163.100006
 1989 04 25  27162.940002
 1989 04 26  41163·169998
 1989 04 27  90163.610001
 1989 04 28  84164·070007
 1989 05 01  72163.929993
 1989 05 02  69164.289993
 1989 05 03  11164.509995
 1989 05 04  27164.770004
 1989 05 05  44165·169998
 1989 05 08  11164·789993
 1989 05 09  51164.830002
 1989 05 10  41165·119995
 1989 05 11  8165·580002
 1989 05 12  60166·059998
 1989 05 15  35167·070007
 1989 05 16  81166.869995
 1989 05 17  50167·259995
 1989 05 18  36168·259995
 1989 05 19  15168·990005
 1989 05 22  29169.220001
 1989 05 23  85169.000000
 1989 05 24  83168·800003
 1989 05 25  64169·440002
 1989 05 26  92170·110001
 1989 05 30  50170.259995
 1989 05 31  70170·559998
 1989 06 01  84171.529999
 1989 06 02  1172.399994
 1989 06 05  7172·339996
 1989 06 06  91171.740005
 1989 06 07  0172·179993
 1989 06 08  14172·199997
 1989 06 09  44172.770004
 1989 06 12  66172·820007
 1989 06 13  63172·250000
 1989 06 14  11172.259995
 1989 06 15  76170.860001
 1989 06 16  38170.759995
 1989 06 19  47170·289993
 1989 06 20  0170·649994
 1989 06 21  38170·119995
 1989 06 22  76170·179993
 1989 06 23  54170·610001
 1989 06 26  12170.960007
 1989 06 27  95171.139999
 1989 06 28  76170.600006
 1989 06 29  8168.009995
 1989 06 30  4166.110001
 1989 07 03  34167.220001
 1989 07 05  55167·160004
 1989 07 06  60167·940002
 1989 07 07  57169·190002
 1989 07 10  68170·160004
 1989 07 11  58170.750000
 1989 07 12  86171·000000
 1989 07 13  78171.869995
 1989 07 14  35171.970001
 1989 07 17  55172.309998
 1989 07 18  85172.380005
 1989 07 19  99172.850006
 1989 07 20  98173·820007
 1989 07 21  39173·289993
 1989 07 24  83172·889999
 1989 07 25  76172.619995
 1989 07 26  45172.630005
 1989 07 27  29173.240005
 1989 07 28  31173·710007
 1989 07 31  91173·919998
 1989 08 01  88174·119995
 1989 08 02  70173·869995
 1989 08 03  4174.360001
 1989 08 04  50174.880005
 1989 08 07  66175·360001
 1989 08 08  31176·449997
 1989 08 09  2176.570007
 1989 08 10  86176.369995
 1989 08 11  41176·380005
 1989 08 14  6175·559998
 1989 08 15  51175·539993
 1989 08 16  54175.809998
 1989 08 17  1175.350006
 1989 08 18  14175.440002
 1989 08 21  1174.580002
 1989 08 22  37173·910004
 1989 08 23  60174.440002
 1989 08 24  99175.669998
 1989 08 25  28176·940002
 1989 08 28  41176·639999
 1989 08 29  54176·580002
 1989 08 30  30176.839996
 1989 08 31  31177.429993
 1989 09 01  98178.110001
 1989 09 05  48178·509995
 1989 09 06  2177.500000
 1989 09 07  37178·139999
 1989 09 08  65178.149994
 1989 09 11  28178·070007
 1989 09 12  33178·220001
 1989 09 13  95178.699997
 1989 09 14  22177·399994
 1989 09 15  8176.639999
 1989 09 18  68176.100006
 1989 09 19  82176·199997
 1989 09 20  77175·970001
 1989 09 21  26176·190002
 1989 09 22  76176·270004
 1989 09 25  97175·820007
 1989 09 26  61175·990005
 1989 09 27  44175.690002
 1989 09 28  51176.240005
 1989 09 29  65176·759995
 1989 10 02  32178·100006
 1989 10 03  51178·839996
 1989 10 04  12179·149994
 1989 10 05  38179·289993
 1989 10 06  70179.919998
 1989 10 09  59180.279999
 1989 10 10  3179.990005
 1989 10 11  91179.270004
 1989 10 12  82179.470001
 1989 10 13  6172.839996
 1989 10 16  94165·610001
 1989 10 17  24169.070007
 1989 10 18  0169.429993
 1989 10 19  56170.970001
 1989 10 20  78171·539993
 1989 10 23  61171·979996
 1989 10 24  80168.929993
 1989 10 25  95169·759995
 1989 10 26  76168.740005
 1989 10 27  55166·779999
 1989 10 30  5166·270004
 1989 10 31  37166·309998
 1989 11 01  30167.460007
 1989 11 02  80166.880005
 1989 11 03  81167.039993
 1989 11 06  20165·649994
 1989 11 07  10165·270004
 1989 11 08  37165·800003
 1989 11 09  39166.820007
 1989 11 10  6167.059998
 1989 11 13  10167·210007
 1989 11 14  50166.289993
 1989 11 15  36167·080002
 1989 11 16  84167.380005
 1989 11 17  49167.470001
 1989 11 20  71167·020004
 1989 11 21  54166.350006
 1989 11 22  67166·500000
 1989 11 24  72167.179993
 1989 11 27  75167.850006
 1989 11 28  99168.110001
 1989 11 29  92167.970001
 1989 11 30  48167.830002
 1989 12 01  61167.850006
 1989 12 04  3168.259995
 1989 12 05  22168.229996
 1989 12 06  70168·419998
 1989 12 07  57168·389999
 1989 12 08  23168.460007
 1989 12 11  45167·619995
 1989 12 12  58167.630005
 1989 12 13  11168·039993
 1989 12 14  40167·039993
 1989 12 15  74165.860001
 1989 12 18  56163.460007
 1989 12 19  99162·500000
 1989 12 20  61162·639999
 1989 12 21  47163.020004
 1989 12 22  33163·949997
 1989 12 26  22165·050003
 1989 12 27  18165.410004
 1989 12 28  27165·710007
 1989 12 29  84166.250000
 1990 01 02 6168.220001
 1990 01 03 67169.960007
 1990 01 04 1169.580002
 1990 01 05 26169.440002
 1990 01 08 99169.050003
 1990 01 09 90169·240005
 1990 01 10 83167·809998
 1990 01 11 6167·820007
 1990 01 12 79164.229996
 1990 01 15 93162·850006
 1990 01 16 10161.339996
 1990 01 17 91163.309998
 1990 01 18 45162·330002
 1990 01 19 9162·770004
 1990 01 22 46161.029999
 1990 01 23 76159.929993
 1990 01 24 22156·979996
 1990 01 25 93157.789993
 1990 01 26 78156·220001
 1990 01 29 80154·690002
 1990 01 30 62152.440002
 1990 01 31 27152.610001
 1990 02 01 19153·270004
 1990 02 02 47154·199997
 1990 02 05 39156.000000
 1990 02 06 19156.330002
 1990 02 07 7156.369995
 1990 02 08 46158.229996
 1990 02 09 54158·630005
 1990 02 12 99158·339996
 1990 02 13 5157.919998
 1990 02 14 72157·960007
 1990 02 15 32158.229996
 1990 02 16 25159·199997
 1990 02 20 1157.380005
 1990 02 21 43156·149994
 1990 02 22 23157.050003
 1990 02 23 78156·199997
 1990 02 26 7155.970001
 1990 02 27 4156.350006
 1990 02 28 4156.830002
 1990 03 01 64157·389999
 1990 03 02 62158·039993
 1990 03 05 23159·059998
 1990 03 06 74159.289993
 1990 03 07 16160.380005
 1990 03 08 28160.889999
 1990 03 09 96161·720001
 1990 03 12 59161.729996
 1990 03 13 89161·960007
 1990 03 14 94162·059998
 1990 03 15 41162·789993
 1990 03 16 9163·240005
 1990 03 19 66163·419998
 1990 03 20 72164.089996
 1990 03 21 2164.050003
 1990 03 22 99162·320007
 1990 03 23 54162·740005
 1990 03 26 0163.619995
 1990 03 27 48163.350006
 1990 03 28 31163.509995
 1990 03 29 83163.229996
 1990 03 30 42162·660004
 1990 04 02 74161·839996
 1990 04 03 29162.339996
 1990 04 04 10162.759995
 1990 04 05 84162·720001
 1990 04 06 99162·190002
 1990 04 09 43161.460007
 1990 04 10 18161.449997
 1990 04 11 39161.850006
 1990 04 12 66162.169998
 1990 04 16 50162.410004
 1990 04 17 12161·710007
 1990 04 18 47161.169998
 1990 04 19 45160.720001
 1990 04 20 49159·630005
 1990 04 23 25158.059998
 1990 04 24 69158·210007
 1990 04 25 31158·330002
 1990 04 26 66158·309998
 1990 04 27 13157·660004
 1990 04 30 94157.410004
 1990 05 01 41158.089996
 1990 05 02 51158.500000
 1990 05 03 57159.119995
 1990 05 04 34159·710007
 1990 05 07 22160·389999
 1990 05 08 80160.649994
 1990 05 09 65160·789993
 1990 05 10 27160·919998
 1990 05 11 40161.679993
 1990 05 14 54163·130005
 1990 05 15 68163.399994
 1990 05 16 36163·130005
 1990 05 17 91163.850006
 1990 05 18 96164·630005
 1990 05 21 22165·419998
 1990 05 22 50166·630005
 1990 05 23 94166.970001
 1990 05 24 59167·770004
 1990 05 25 10166.809998
 1990 05 29 80167·270004
 1990 05 30 93168.199997
 1990 05 31 16168·300003
 1990 06 01 37168·910004
 1990 06 04 65169.580002
 1990 06 05 57170·100006
 1990 06 06 70169·690002
 1990 06 07 36169·330002
 1990 06 08 68168·509995
 1990 06 11 80168.410004
 1990 06 12 44169·080002
 1990 06 13 63170.029999
 1990 06 14 76170.259995
 1990 06 15 82170.300003
 1990 06 18 90168·679993
 1990 06 19 0168.380005
 1990 06 20 3167.949997
 1990 06 21 6168·000000
 1990 06 22 82168.000000
 1990 06 25 54167·100006
 1990 06 26 87166.869995
 1990 06 27 21166·529999
 1990 06 28 22167.240005
 1990 06 29 55168·399994
 1990 07 02 89168.679993
 1990 07 03 23168·720001
 1990 07 05 34167·820007
 1990 07 06 61167.600006
 1990 07 09 99167·889999
 1990 07 10 29167.630005
 1990 07 11 70167·679993
 1990 07 12 54168·580002
 1990 07 13 29169·419998
 1990 07 16 84169·869995
 1990 07 17 3168.490005
 1990 07 18 39167·520004
 1990 07 19 16166.429993
 1990 07 20 58166.809998
 1990 07 23 36161·899994
 1990 07 24 49162·190002
 1990 07 25 25163.190002
 1990 07 26 44163·679993
 1990 07 27 93162·979996
 1990 07 30 41161·449997
 1990 07 31 42161·220001
 1990 08 01 61160·520004
 1990 08 02 24158.149994
 1990 08 03 95152.279999
 1990 08 06 81148·740005
 1990 08 07 54149·009995
 1990 08 08 5149.210007
 1990 08 09 19151.119995
 1990 08 10 80150.570007
 1990 08 13 92149.789993
 1990 08 14 36150.410004
 1990 08 15 44151.100006
 1990 08 16 0148.419998
 1990 08 17 69144·720001
 1990 08 20 43144.160004
 1990 08 21 27140.039993
 1990 08 22 31138·929993
 1990 08 23 3132·740005
 1990 08 24 77132.899994
 1990 08 27 50134·210007
 1990 08 28 86138·529999
 1990 08 29 40139.389999
 1990 08 30 11139·229996
 1990 08 31 18139.110001
 1990 09 04 1138.509995
 1990 09 05 48139·110001
 1990 09 06 48139·039993
 1990 09 07 65137·190002
 1990 09 10 40140.110001
 1990 09 11 22139.470001
 1990 09 12 12139.460007
 1990 09 13 45138.630005
 1990 09 14 91137·589996
 1990 09 17 80137.229996
 1990 09 18 53136.440002
 1990 09 19 42136.600006
 1990 09 20 67134·490005
 1990 09 21 67133.229996
 1990 09 24 48130.039993
 1990 09 25 62129.830002
 1990 09 26 6128.440002
 1990 09 27 52125.919998
 1990 09 28 96124.449997
 1990 10 01 35126.739998
 1990 10 02 70128.410004
 1990 10 03 29127·900002
 1990 10 04 23127·379997
 1990 10 05 20126·040001
 1990 10 08 47126.599998
 1990 10 09 17124.239998
 1990 10 10 79122·650002
 1990 10 11 97119.739998
 1990 10 12 51119.620003
 1990 10 15 60119·930000
 1990 10 16 40119.230003
 1990 10 17 74119.129997
 1990 10 18 19119·489998
 1990 10 19 28120·959999
 1990 10 22 6121.599998
 1990 10 23 82121.599998
 1990 10 24 14121.849998
 1990 10 25 14122.080002
 1990 10 26 2120.760002
 1990 10 29 77119·540001
 1990 10 30 24118.510002
 1990 10 31 39118·620003
 1990 11 01 79118·449997
 1990 11 02 41118.910004
 1990 11 05 62120.339996
 1990 11 06 45121·120003
 1990 11 07 12120.190002
 1990 11 08 81119·910004
 1990 11 09 65120·160004
 1990 11 12 2121·300003
 1990 11 13 2122.970001
 1990 11 14 28123·550003
 1990 11 15 97124.139999
 1990 11 16 4123.879997
 1990 11 19 73124.269997
 1990 11 20 40123·839996
 1990 11 21 46123.339996
 1990 11 23 70123·879997
 1990 11 26 77123·410004
 1990 11 27 97123·989998
 1990 11 28 24125.239998
 1990 11 29 45125·699997
 1990 11 30 89125·760002
 1990 12 03 7127·500000
 1990 12 04 70127.959999
 1990 12 05 97128.710007
 1990 12 06 9130·710007
 1990 12 07 1130·509995
 1990 12 10 45130.190002
 1990 12 11 22129·690002
 1990 12 12 63129·600006
 1990 12 13 35130·570007
 1990 12 14 39129·589996
 1990 12 17 37128·750000
 1990 12 18 0129·100006
 1990 12 19 92129·949997
 1990 12 20 64129·800003
 1990 12 21 86130.410004
 1990 12 24 97130·199997
 1990 12 26 77130.369995
 1990 12 27 58130.309998
 1990 12 28 41130.020004
 1990 12 31 53129·940002
 1991 01 02  23131.389999
 1991 01 03  83130·289993
 1991 01 04  93129.690002
 1991 01 07  94128·160004
 1991 01 08  87127·360001
 1991 01 09  28126.660004
 1991 01 10  63126.570000
 1991 01 11  71127·309998
 1991 01 14  49124·519997
 1991 01 15  6124.919998
 1991 01 16  94125·089996
 1991 01 17  59126.809998
 1991 01 18  17129.210007
 1991 01 21  54129.020004
 1991 01 22  56130·320007
 1991 01 23  58131.039993
 1991 01 24  22132.630005
 1991 01 25  35135·050003
 1991 01 28  43136.470001
 1991 01 29  94137·779999
 1991 01 30  20139·229996
 1991 01 31  38142.039993
 1991 02 01  74144·089996
 1991 02 04  17145·490005
 1991 02 05  94148·149994
 1991 02 06  75149·820007
 1991 02 07  93150.889999
 1991 02 08  2150·710007
 1991 02 11  51151·660004
 1991 02 12  84153·809998
 1991 02 13  69154·139999
 1991 02 14  50155.020004
 1991 02 15  20155.320007
 1991 02 19  27156·190002
 1991 02 20  97155.270004
 1991 02 21  86155·460007
 1991 02 22  61156.350006
 1991 02 25  94157·419998
 1991 02 26  95156·889999
 1991 02 27  61157.139999
 1991 02 28  53158·419998
 1991 03 01  96159.320007
 1991 03 04  8161.250000
 1991 03 05  50163·490005
 1991 03 06  4166.779999
 1991 03 07  71166.860001
 1991 03 08  4167·589996
 1991 03 11  53166·449997
 1991 03 12  45164·850006
 1991 03 13  83164·610001
 1991 03 14  79166.059998
 1991 03 15  96165·360001
 1991 03 18  33164.750000
 1991 03 19  20163·339996
 1991 03 20  51163·910004
 1991 03 21  29165·479996
 1991 03 22  49165.369995
 1991 03 25  94165.809998
 1991 03 26  64166·720001
 1991 03 27  28168.619995
 1991 03 28  1169.809998
 1991 04 01  42169·940002
 1991 04 02  87170.300003
 1991 04 03  93172·619995
 1991 04 04  19173·559998
 1991 04 05  29173·320007
 1991 04 08  15173.550003
 1991 04 09  49172·970001
 1991 04 10  61172.610001
 1991 04 11  42173.139999
 1991 04 12  66174.789993
 1991 04 15  46175.160004
 1991 04 16  8175·270004
 1991 04 17  94177.309998
 1991 04 18  86177·539993
 1991 04 19  61175.729996
 1991 04 22  67172.490005
 1991 04 23  22173·619995
 1991 04 24  42174.029999
 1991 04 25  94174·210007
 1991 04 26  69173.460007
 1991 04 29  90172·050003
 1991 04 30  29169.710007
 1991 05 01  69170.300003
 1991 05 02  72172.199997
 1991 05 03  85173.380005
 1991 05 06  67173·050003
 1991 05 07  37173.759995
 1991 05 08  56173.649994
 1991 05 09  21174.589996
 1991 05 10  99174.270004
 1991 05 13  75174·020004
 1991 05 14  28172.440002
 1991 05 15  35169.190002
 1991 05 16  94169·490005
 1991 05 17  81169.789993
 1991 05 20  20170.179993
 1991 05 21  90170·360001
 1991 05 22  47171·360001
 1991 05 23  82171·820007
 1991 05 24  89172·410004
 1991 05 28  74173.210007
 1991 05 29  77174·309998
 1991 05 30  27175·169998
 1991 05 31  16176·649994
 1991 06 03  0177.779999
 1991 06 04  28177.580002
 1991 06 05  93178·339996
 1991 06 06  8178.229996
 1991 06 07  6176.570007
 1991 06 10  69176.179993
 1991 06 11  80176·539993
 1991 06 12  96174·360001
 1991 06 13  54174·309998
 1991 06 14  94174·710007
 1991 06 17  12175.220001
 1991 06 18  38174·490005
 1991 06 19  33172.539993
 1991 06 20  23172.059998
 1991 06 21  41172·270004
 1991 06 24  14169.250000
 1991 06 25  56168·169998
 1991 06 26  99167·050003
 1991 06 27  42167.610001
 1991 06 28  32166·660004
 1991 07 01  60167.610001
 1991 07 02  91168.100006
 1991 07 03  15166.759995
 1991 07 05  23166.779999
 1991 07 08  8166·179993
 1991 07 09  95167·470001
 1991 07 10  86168·130005
 1991 07 11  44168.630005
 1991 07 12  89169·039993
 1991 07 15  28170.039993
 1991 07 16  4171.080002
 1991 07 17  76170.850006
 1991 07 18  14171.289993
 1991 07 19  35172.199997
 1991 07 22  46172·190002
 1991 07 23  25171.119995
 1991 07 24  23170·169998
 1991 07 25  86169·839996
 1991 07 26  12170.399994
 1991 07 29  25170·300003
 1991 07 30  77170·669998
 1991 07 31  74171·490005
 1991 08 01  27172·259995
 1991 08 02  31171·690002
 1991 08 05  65172.369995
 1991 08 06  18171·960007
 1991 08 07  41172.929993
 1991 08 08  25172·940002
 1991 08 09  0173·050003
 1991 08 12  63173·009995
 1991 08 13  30173·550003
 1991 08 14  13174·429993
 1991 08 15  19174.600006
 1991 08 16  77173·580002
 1991 08 19  95166.490005
 1991 08 20  28169·169998
 1991 08 21  85170·729996
 1991 08 22  56174·839996
 1991 08 23  60175·179993
 1991 08 26  25175·979996
 1991 08 27  87176.169998
 1991 08 28  18176.729996
 1991 08 29  77178.199997
 1991 08 30  87178·050003
 1991 09 03  37177.889999
 1991 09 04  7177·110001
 1991 09 05  20177.009995
 1991 09 06  20177.080002
 1991 09 09  73177·169998
 1991 09 10  92175·500000
 1991 09 11  90175.289993
 1991 09 12  56176·080002
 1991 09 13  58176·479996
 1991 09 16  67175·850006
 1991 09 17  12175.960007
 1991 09 18  51175.880005
 1991 09 19  80176·899994
 1991 09 20  52178.229996
 1991 09 23  36178.679993
 1991 09 24  87178·350006
 1991 09 25  51178·779999
 1991 09 26  91178·410004
 1991 09 27  39178·580002
 1991 09 30  71178·130005
 1991 10 01  10179·520004
 1991 10 02  53179.550003
 1991 10 03  20178.160004
 1991 10 04  34177·880005
 1991 10 07  20176·539993
 1991 10 08  32176.500000
 1991 10 09  6176.110001
 1991 10 10  34175.610001
 1991 10 11  68176·440002
 1991 10 14  47176·979996
 1991 10 15  45178·479996
 1991 10 16  50180·600006
 1991 10 17  68182·360001
 1991 10 18  42182.750000
 1991 10 21  14182.479996
 1991 10 22  92182.789993
 1991 10 23  56182.720001
 1991 10 24  87180·679993
 1991 10 25  13179·690002
 1991 10 28  89179·940002
 1991 10 29  97180·740005
 1991 10 30  75181.889999
 1991 10 31  67183·350006
 1991 11 01  98184.380005
 1991 11 04  78183.279999
 1991 11 05  27183.779999
 1991 11 06  27183.850006
 1991 11 07  2184·350006
 1991 11 08  11185.789993
 1991 11 11  84186·289993
 1991 11 12  69186·770004
 1991 11 13  6186.550003
 1991 11 14  35187·320007
 1991 11 15  18181·679993
 1991 11 18  92179·080002
 1991 11 19  43175·610001
 1991 11 20  13177·539993
 1991 11 21  23177.970001
 1991 11 22  22176.979996
 1991 11 25  69176·009995
 1991 11 26  33174·889999
 1991 11 27  16175·289993
 1991 11 29  9175.190002
 1991 12 02  66174·610001
 1991 12 03  7176·509995
 1991 12 04  43177·389999
 1991 12 05  29177·080002
 1991 12 06  40176.669998
 1991 12 09  73176·649994
 1991 12 10  72175·419998
 1991 12 11  82174·429993
 1991 12 12  23174.690002
 1991 12 13  94175.809998
 1991 12 16  98177·490005
 1991 12 17  94177.559998
 1991 12 18  72176·830002
 1991 12 19  59175·910004
 1991 12 20  40176·070007
 1991 12 23  14176.059998
 1991 12 24  68177.789993
 1991 12 26  79179.550003
 1991 12 27  42182.350006
 1991 12 30  19184·229996
 1991 12 31  18187·490005
 1992 01 02 94187.919998
 1992 01 03 73189·940002
 1992 01 06 9192.100006
 1992 01 07 54193.789993
 1992 01 08 65194·960007
 1992 01 09 27198.089996
 1992 01 10 8198·320007
 1992 01 13 32198·699997
 1992 01 14 81199.869995
 1992 01 15 24202.339996
 1992 01 16 68203.210007
 1992 01 17 33204·300003
 1992 01 20 54204·199997
 1992 01 21 7200·720001
 1992 01 22 64200.940002
 1992 01 23 65203.729996
 1992 01 24 23204.589996
 1992 01 27 46204.960007
 1992 01 28 97204.710007
 1992 01 29 60203.559998
 1992 01 30 50203·529999
 1992 01 31 35204·529999
 1992 02 03 91205.160004
 1992 02 04 73205.869995
 1992 02 05 23207.820007
 1992 02 06 93209·350006
 1992 02 07 97209·309998
 1992 02 10 86209.830002
 1992 02 11 56210.330002
 1992 02 12 64210.710007
 1992 02 13 90211·309998
 1992 02 14 7211.000000
 1992 02 18 85210·009995
 1992 02 19 17207.990005
 1992 02 20 71208·369995
 1992 02 21 66209·740005
 1992 02 24 74208.889999
 1992 02 25 47206.860001
 1992 02 26 66207.589996
 1992 02 27 21210.220001
 1992 02 28 12210·550003
 1992 03 02 72211.160004
 1992 03 03 24211·660004
 1992 03 04 53211·179993
 1992 03 05 9208.490005
 1992 03 06 37206·679993
 1992 03 09 21206·639999
 1992 03 10 68206·850006
 1992 03 11 6206.470001
 1992 03 12 10205.380005
 1992 03 13 57205.990005
 1992 03 16 98205.559998
 1992 03 17 64206.110001
 1992 03 18 87207·229996
 1992 03 19 58207·960007
 1992 03 20 1208.020004
 1992 03 23 71207.570007
 1992 03 24 85206.570007
 1992 03 25 75206.630005
 1992 03 26 57206.130005
 1992 03 27 40203.410004
 1992 03 30 50202·889999
 1992 03 31 82202.320007
 1992 04 01 73201·699997
 1992 04 02 10200·350006
 1992 04 03 51198.559998
 1992 04 06 80199·039993
 1992 04 07 81195·970001
 1992 04 08 42191.199997
 1992 04 09 81193.029999
 1992 04 10 94196.240005
 1992 04 13 37196.820007
 1992 04 14 26197·039993
 1992 04 15 59199·289993
 1992 04 16 75198·259995
 1992 04 20 24194.880005
 1992 04 21 73194.039993
 1992 04 22 30194·509995
 1992 04 23 98193.520004
 1992 04 24 47194.130005
 1992 04 27 22192.889999
 1992 04 28 64191.059998
 1992 04 29 63191.619995
 1992 04 30 39193·600006
 1992 05 01 35195.889999
 1992 05 04 53196.559998
 1992 05 05 97197·759995
 1992 05 06 56198·470001
 1992 05 07 1198·699997
 1992 05 08 17198.619995
 1992 05 11 49198·889999
 1992 05 12 79198.929993
 1992 05 13 33198.880005
 1992 05 14 1190.850006
 1992 05 15 94196.509995
 1992 05 18 16196.949997
 1992 05 19 67196·389999
 1992 05 20 74197·070007
 1992 05 21 34196·820007
 1992 05 22 97197.289993
 1992 05 26 68196.490005
 1992 05 27 29196·589996
 1992 05 28 93196·729996
 1992 05 29 81197.289993
 1992 06 01 23198·100006
 1992 06 02 86199·380005
 1992 06 03 21199·649994
 1992 06 04 47199·679993
 1992 06 05 45198·779999
 1992 06 08 88198.419998
 1992 06 09 95196·100006
 1992 06 10 3195·009995
 1992 06 11 71193·479996
 1992 06 12 6194·050003
 1992 06 15 15193·699997
 1992 06 16 81192·750000
 1992 06 17 66189·270004
 1992 06 18 33187.500000
 1992 06 19 6187·610001
 1992 06 22 37185·800003
 1992 06 23 15186.470001
 1992 06 24 89186.270004
 1992 06 25 18185·770004
 1992 06 26 53185·729996
 1992 06 29 34186.020004
 1992 06 30 17187.119995
 1992 07 01 27188·279999
 1992 07 02 35188·259995
 1992 07 06 58187·369995
 1992 07 07 86186·470001
 1992 07 08 33185·320007
 1992 07 09 16185.820007
 1992 07 10 52187.669998
 1992 07 13 91188.850006
 1992 07 14 62189·509995
 1992 07 15 51190.779999
 1992 07 16 4190.639999
 1992 07 17 52189·669998
 1992 07 20 64188.199997
 1992 07 21 22189·039993
 1992 07 22 25188·720001
 1992 07 23 11188.839996
 1992 07 24 14188.750000
 1992 07 27 37189.520004
 1992 07 28 54189.740005
 1992 07 29 38191·479996
 1992 07 30 13192.789993
 1992 07 31 26193.820007
 1992 08 03 54194·449997
 1992 08 04 28194.960007
 1992 08 05 86194.289993
 1992 08 06 46193·389999
 1992 08 07 13193·220001
 1992 08 10 0192.520004
 1992 08 11 83191.970001
 1992 08 12 79192.199997
 1992 08 13 43191.910004
 1992 08 14 96191.990005
 1992 08 17 81192.419998
 1992 08 18 32192.050003
 1992 08 19 83191.449997
 1992 08 20 88190·600006
 1992 08 21 79189·649994
 1992 08 24 36187.380005
 1992 08 25 95186·009995
 1992 08 26 69186·619995
 1992 08 27 2187·289993
 1992 08 28 48188·279999
 1992 08 31 67188.520004
 1992 09 01 57188·529999
 1992 09 02 2189·229996
 1992 09 03 49190.949997
 1992 09 04 13190.960007
 1992 09 08 98190·029999
 1992 09 09 53190·050003
 1992 09 10 47190.589996
 1992 09 11 70192·100006
 1992 09 14 60192·779999
 1992 09 15 56193·050003
 1992 09 16 72191·869995
 1992 09 17 0192.750000
 1992 09 18 38192·990005
 1992 09 21 36193.050003
 1992 09 22 82192·119995
 1992 09 23 93191.630005
 1992 09 24 50192·229996
 1992 09 25 44190.419998
 1992 09 28 57190·080002
 1992 09 29 60190.220001
 1992 09 30 41190·710007
 1992 10 01 55191·179993
 1992 10 02 6189·369995
 1992 10 05 40183·399994
 1992 10 06 79186.500000
 1992 10 07 70187.789993
 1992 10 08 59183·750000
 1992 10 09 95187·929993
 1992 10 12 60188.199997
 1992 10 13 13184·350006
 1992 10 14 72189·759995
 1992 10 15 14186.539993
 1992 10 16 2190.330002
 1992 10 19 36191.600006
 1992 10 20 28193.619995
 1992 10 21 9194.399994
 1992 10 22 49194.940002
 1992 10 23 13195.240005
 1992 10 26 34195·729996
 1992 10 27 19196·259995
 1992 10 28 71196·460007
 1992 10 29 45197.770004
 1992 10 30 20197.809998
 1992 11 02 5198.600006
 1992 11 03 61199.220001
 1992 11 04 58199·080002
 1992 11 05 44199·369995
 1992 11 06 56200.690002
 1992 11 09 39201.529999
 1992 11 10 1203.169998
 1992 11 11 87204·600006
 1992 11 12 86206.559998
 1992 11 13 49206·490005
 1992 11 16 51206.729996
 1992 11 17 56206·029999
 1992 11 18 31206·119995
 1992 11 19 60207.809998
 1992 11 20 7208·669998
 1992 11 23 83209·080002
 1992 11 24 54209.669998
 1992 11 25 66210.789993
 1992 11 27 95211·929993
 1992 11 30 23212.500000
 1992 12 01 44213.089996
 1992 12 02 87213·500000
 1992 12 03 65213.669998
 1992 12 04 60214·740005
 1992 12 07 14215·910004
 1992 12 08 65217.240005
 1992 12 09 93216·429993
 1992 12 10 98215·139999
 1992 12 11 1214.830002
 1992 12 14 72214.740005
 1992 12 15 80213.380005
 1992 12 16 71212·559998
 1992 12 17 68212·699997
 1992 12 18 0214.199997
 1992 12 21 50214.789993
 1992 12 22 34214·309998
 1992 12 23 3214.619995
 1992 12 24 69215·250000
 1992 12 28 53215.279999
 1992 12 29 70215·889999
 1992 12 30 19216.839996
 1992 12 31 23218·429993
 1993 01 04  66219.660004
 1993 01 05  84219·410004
 1993 01 06  55220·080002
 1993 01 07  31221.029999
 1993 01 08  89219·199997
 1993 01 11  9219·940002
 1993 01 12  71219·889999
 1993 01 13  87220·039993
 1993 01 14  47221.490005
 1993 01 15  1223·660004
 1993 01 18  58224·720001
 1993 01 19  11224.740005
 1993 01 20  90225.490005
 1993 01 21  42225·570007
 1993 01 22  27226.509995
 1993 01 25  46227.529999
 1993 01 26  95229·350006
 1993 01 27  39227.360001
 1993 01 28  16226·820007
 1993 01 29  62226.990005
 1993 02 01  60228.050003
 1993 02 02  23228.850006
 1993 02 03  89229·699997
 1993 02 04  52231.880005
 1993 02 05  12230·009995
 1993 02 08  50230.039993
 1993 02 09  33228·429993
 1993 02 10  37228.330002
 1993 02 11  1228.679993
 1993 02 12  3228.550003
 1993 02 16  61220·800003
 1993 02 17  60218.080002
 1993 02 18  3218·550003
 1993 02 19  89219·830002
 1993 02 22  12217·759995
 1993 02 23  90216.429993
 1993 02 24  17217.270004
 1993 02 25  37219.369995
 1993 02 26  47220.759995
 1993 03 01  22222.309998
 1993 03 02  70222.250000
 1993 03 03  6224.100006
 1993 03 04  54224·979996
 1993 03 05  74225·570007
 1993 03 08  11226.199997
 1993 03 09  77227.949997
 1993 03 10  48228·389999
 1993 03 11  91230·070007
 1993 03 12  17228·119995
 1993 03 15  57229·399994
 1993 03 16  65230.039993
 1993 03 17  41228·490005
 1993 03 18  86228.639999
 1993 03 19  77227.690002
 1993 03 22  69225.520004
 1993 03 23  20225·259995
 1993 03 24  46224.460007
 1993 03 25  94224.929993
 1993 03 26  46226.449997
 1993 03 29  45226.929993
 1993 03 30  45227.130005
 1993 03 31  89227.679993
 1993 04 01  12228·479996
 1993 04 02  62224.639999
 1993 04 05  60223.910004
 1993 04 06  70222·380005
 1993 04 07  2222·289993
 1993 04 08  39222.529999
 1993 04 12  91222.820007
 1993 04 13  67223·869995
 1993 04 14  80224.970001
 1993 04 15  71223.850006
 1993 04 16  64223·889999
 1993 04 19  38222.940002
 1993 04 20  34221·880005
 1993 04 21  77222·580002
 1993 04 22  28223.070007
 1993 04 23  64222.509995
 1993 04 26  77219.399994
 1993 04 27  0218·399994
 1993 04 28  59219·529999
 1993 04 29  52220·360001
 1993 04 30  47221.330002
 1993 05 03  10222·369995
 1993 05 04  58223·669998
 1993 05 05  33226.080002
 1993 05 06  6227·729996
 1993 05 07  1227.600006
 1993 05 10  50227.970001
 1993 05 11  64228·009995
 1993 05 12  43228·279999
 1993 05 13  93227·059998
 1993 05 14  85227·009995
 1993 05 17  27226·960007
 1993 05 18  70227.330002
 1993 05 19  29227·179993
 1993 05 20  38229·309998
 1993 05 21  28229.490005
 1993 05 24  25229.339996
 1993 05 25  78229.830002
 1993 05 26  11230·399994
 1993 05 27  0232.139999
 1993 05 28  72230·589996
 1993 06 01  35231.800003
 1993 06 02  28233.050003
 1993 06 03  97233·300003
 1993 06 04  97233.009995
 1993 06 07  19231.559998
 1993 06 08  40229·270004
 1993 06 09  3229·119995
 1993 06 10  15228·940002
 1993 06 11  74229.100006
 1993 06 14  23229·460007
 1993 06 15  24229·820007
 1993 06 16  62226.520004
 1993 06 17  68229.960007
 1993 06 18  76229.009995
 1993 06 21  91227·990005
 1993 06 22  2227.830002
 1993 06 23  97227·470001
 1993 06 24  24227·320007
 1993 06 25  62228.330002
 1993 06 28  22229.490005
 1993 06 29  80231.190002
 1993 06 30  20231·720001
 1993 07 01  17233.199997
 1993 07 02  36233.630005
 1993 07 06  60233·630005
 1993 07 07  37233.059998
 1993 07 08  64233.020004
 1993 07 09  82234.089996
 1993 07 12  6234·949997
 1993 07 13  76235·889999
 1993 07 14  34236·250000
 1993 07 15  22237.229996
 1993 07 16  13235·699997
 1993 07 19  63234·699997
 1993 07 20  83234·460007
 1993 07 21  43234·550003
 1993 07 22  1233·699997
 1993 07 23  48233.750000
 1993 07 26  94234·309998
 1993 07 27  60234·820007
 1993 07 28  12234.929993
 1993 07 29  7235.940002
 1993 07 30  73235.830002
 1993 08 02  10236·339996
 1993 08 03  16237·139999
 1993 08 04  39237·649994
 1993 08 05  51238·050003
 1993 08 06  56238.139999
 1993 08 09  8238·710007
 1993 08 10  70239·100006
 1993 08 11  86239.500000
 1993 08 12  85238·970001
 1993 08 13  6239·300003
 1993 08 16  51239·699997
 1993 08 17  59240.179993
 1993 08 18  11241·250000
 1993 08 19  55242.300003
 1993 08 20  56242.350006
 1993 08 23  76242·309998
 1993 08 24  72242.940002
 1993 08 25  24243·919998
 1993 08 26  87243.119995
 1993 08 27  70243.690002
 1993 08 30  30244·070007
 1993 08 31  6244.820007
 1993 09 01  69246·070007
 1993 09 02  96247·110001
 1993 09 03  73247·800003
 1993 09 07  22245.990005
 1993 09 08  52242·149994
 1993 09 09  37242.910004
 1993 09 10  14244·619995
 1993 09 13  14246.229996
 1993 09 14  11243.860001
 1993 09 15  99243·509995
 1993 09 16  92245.149994
 1993 09 17  53244.960007
 1993 09 20  48245·789993
 1993 09 21  13243.070007
 1993 09 22  68243.669998
 1993 09 23  33246.479996
 1993 09 24  86247·940002
 1993 09 27  37248·729996
 1993 09 28  31249·960007
 1993 09 29  72250·690002
 1993 09 30  77251.279999
 1993 10 01  53252.300003
 1993 10 04  94252·970001
 1993 10 05  15252·740005
 1993 10 06  97253·070007
 1993 10 07  65253·759995
 1993 10 08  95253·169998
 1993 10 11  31254·240005
 1993 10 12  44255·020004
 1993 10 13  8256·500000
 1993 10 14  96257.890015
 1993 10 15  13259.029999
 1993 10 18  46259.450012
 1993 10 19  36255·830002
 1993 10 20  85254.869995
 1993 10 21  82254.440002
 1993 10 22  51255·199997
 1993 10 25  31255.070007
 1993 10 26  76254.179993
 1993 10 27  82254·690002
 1993 10 28  37255·940002
 1993 10 29  1256·799988
 1993 11 01  6258·640015
 1993 11 02  80258·429993
 1993 11 03  2256·760010
 1993 11 04  77253·089996
 1993 11 05  38249.960007
 1993 11 08  72253.110001
 1993 11 09  73254·570007
 1993 11 10  16255·699997
 1993 11 11  60256.980011
 1993 11 12  77257.519989
 1993 11 15  0256.209991
 1993 11 16  98254.770004
 1993 11 17  85253.320007
 1993 11 18  39251.839996
 1993 11 19  57250.270004
 1993 11 22  32246·660004
 1993 11 23  51246.850006
 1993 11 24  27248.119995
 1993 11 26  47249·720001
 1993 11 29  48250.089996
 1993 11 30  20249·320007
 1993 12 01  35250·410004
 1993 12 02  93252.320007
 1993 12 03  2252·899994
 1993 12 06  81253·309998
 1993 12 07  82253·720001
 1993 12 08  47253·750000
 1993 12 09  78253·270004
 1993 12 10  46252·179993
 1993 12 13  13251.570007
 1993 12 14  83249.820007
 1993 12 15  81249·330002
 1993 12 16  54249·830002
 1993 12 17  96250·570007
 1993 12 20  3251·479996
 1993 12 21  43250·190002
 1993 12 22  67249.589996
 1993 12 23  26250·300003
 1993 12 27  31251.289993
 1993 12 28  21252.279999
 1993 12 29  73253.570007
 1993 12 30  22255.399994
 1993 12 31  18255.929993
 1994 01 03 96256·029999
 1994 01 04 85256.529999
 1994 01 05 28256.970001
 1994 01 06 39257.959991
 1994 01 07 75258·019989
 1994 01 10 40258.950012
 1994 01 11 13259.350006
 1994 01 12 95259·220001
 1994 01 13 89259.600006
 1994 01 14 3260.640015
 1994 01 17 71261.130005
 1994 01 18 11261.940002
 1994 01 19 96261·989990
 1994 01 20 60262.500000
 1994 01 21 22263.179993
 1994 01 24 37262.880005
 1994 01 25 77261.510010
 1994 01 26 25261.799988
 1994 01 27 9262.760010
 1994 01 28 50263.660004
 1994 01 31 38265.029999
 1994 02 01 35265.540009
 1994 02 02 2266.440002
 1994 02 03 49266.589996
 1994 02 04 11261·410004
 1994 02 07 54258.809998
 1994 02 08 95261.660004
 1994 02 09 59263.390015
 1994 02 10 53263.910004
 1994 02 11 68262·440002
 1994 02 14 6262·890015
 1994 02 15 31263·160004
 1994 02 16 46264.529999
 1994 02 17 92264·679993
 1994 02 18 81263·709991
 1994 02 22 41263.609985
 1994 02 23 95264·519989
 1994 02 24 63261.910004
 1994 02 25 88262·209991
 1994 02 28 89263·000000
 1994 03 01 33262.649994
 1994 03 02 44259·480011
 1994 03 03 22262.799988
 1994 03 04 0263·149994
 1994 03 07 17264.700012
 1994 03 08 22266.230011
 1994 03 09 1265·730011
 1994 03 10 24264.970001
 1994 03 11 27264.600006
 1994 03 14 12265·489990
 1994 03 15 70266·190002
 1994 03 16 37266.859985
 1994 03 17 71269.029999
 1994 03 18 49268·529999
 1994 03 21 97268.540009
 1994 03 22 40268.829987
 1994 03 23 81269·160004
 1994 03 24 99266.359985
 1994 03 25 78266·399994
 1994 03 28 58261·540009
 1994 03 29 12257·000000
 1994 03 30 47251·820007
 1994 03 31 30247.880005
 1994 04 04 41244·919998
 1994 04 05 47247·039993
 1994 04 06 8253.259995
 1994 04 07 99254·520004
 1994 04 08 64254.009995
 1994 04 11 92254.330002
 1994 04 12 19252·500000
 1994 04 13 53248·910004
 1994 04 14 28248·440002
 1994 04 15 79250·070007
 1994 04 18 43248.220001
 1994 04 19 87244.940002
 1994 04 20 59241·949997
 1994 04 21 64242·139999
 1994 04 22 68245·320007
 1994 04 25 19246·550003
 1994 04 26 6249·320007
 1994 04 28 30250.679993
 1994 04 29 6250·770004
 1994 05 02 94251·949997
 1994 05 03 46253·809998
 1994 05 04 82253·949997
 1994 05 05 97253.979996
 1994 05 06 82250·979996
 1994 05 09 78248·179993
 1994 05 10 53248·300003
 1994 05 11 2245·449997
 1994 05 12 75245·610001
 1994 05 13 28245.320007
 1994 05 16 98244·110001
 1994 05 17 9242·389999
 1994 05 18 93243·949997
 1994 05 19 46246·789993
 1994 05 20 1247·899994
 1994 05 23 32247·080002
 1994 05 24 81247.779999
 1994 05 25 8247.580002
 1994 05 26 66248·229996
 1994 05 27 8248.419998
 1994 05 31 7248.940002
 1994 06 01 14248.539993
 1994 06 02 27250·070007
 1994 06 03 0251.350006
 1994 06 06 66252·100006
 1994 06 07 89251.529999
 1994 06 08 39249·779999
 1994 06 09 96248.940002
 1994 06 10 77249.240005
 1994 06 13 84250.250000
 1994 06 14 84250.350006
 1994 06 15 10250.800003
 1994 06 16 84250.729996
 1994 06 17 75250.389999
 1994 06 20 70246·880005
 1994 06 21 77243.580002
 1994 06 22 56244.110001
 1994 06 23 61242·479996
 1994 06 24 26239·309998
 1994 06 27 63238.220001
 1994 06 28 87238.830002
 1994 06 29 68238·960007
 1994 06 30 11239·899994
 1994 07 01 54239·970001
 1994 07 05 96240·520004
 1994 07 06 47239.910004
 1994 07 07 6240.679993
 1994 07 08 64241.029999
 1994 07 11 28240.960007
 1994 07 12 72241.000000
 1994 07 13 17242.130005
 1994 07 14 30243.619995
 1994 07 15 51244·720001
 1994 07 18 45245·169998
 1994 07 19 76245·210007
 1994 07 20 16243.289993
 1994 07 21 60243.130005
 1994 07 22 90243.160004
 1994 07 25 40243·070007
 1994 07 26 8242.850006
 1994 07 27 74241·910004
 1994 07 28 58241.610001
 1994 07 29 91241.740005
 1994 08 01 21241·779999
 1994 08 02 38245·059998
 1994 08 03 24245.339996
 1994 08 04 34244·789993
 1994 08 05 91243.669998
 1994 08 08 19244·130005
 1994 08 09 90244·369995
 1994 08 10 2244.940002
 1994 08 11 83245·630005
 1994 08 12 13246·279999
 1994 08 15 79246·990005
 1994 08 16 51247.240005
 1994 08 17 83248·169998
 1994 08 18 38248·860001
 1994 08 19 43248.940002
 1994 08 22 63249·270004
 1994 08 23 4249·729996
 1994 08 24 39251.479996
 1994 08 25 57252·660004
 1994 08 26 45253·160004
 1994 08 29 86254·580002
 1994 08 30 84255.119995
 1994 08 31 21256.059998
 1994 09 01 28255.320007
 1994 09 02 89255.880005
 1994 09 06 69255.559998
 1994 09 07 61255·800003
 1994 09 08 69256.799988
 1994 09 09 3256.100006
 1994 09 12 11255.720001
 1994 09 13 27255·869995
 1994 09 14 49256·799988
 1994 09 15 40257·519989
 1994 09 16 56258·640015
 1994 09 19 95258.940002
 1994 09 20 75256·480011
 1994 09 21 38253·830002
 1994 09 22 72254·220001
 1994 09 23 64253·449997
 1994 09 26 80252.320007
 1994 09 27 60252·710007
 1994 09 28 53253·020004
 1994 09 29 61253.509995
 1994 09 30 18254·020004
 1994 10 03 94254.669998
 1994 10 04 19251·309998
 1994 10 05 35247·970001
 1994 10 06 73249·369995
 1994 10 07 53249.529999
 1994 10 10 14250.710007
 1994 10 11 63252.479996
 1994 10 12 50254.300003
 1994 10 13 74254.910004
 1994 10 14 7254·300003
 1994 10 17 44254.369995
 1994 10 18 82253.779999
 1994 10 19 21253·720001
 1994 10 20 92253·240005
 1994 10 21 3252·029999
 1994 10 24 24251·580002
 1994 10 25 81249·889999
 1994 10 26 87250·440002
 1994 10 27 92250.809998
 1994 10 28 59252.210007
 1994 10 31 68254.479996
 1994 11 01 39253·309998
 1994 11 02 86253·070007
 1994 11 03 94253·740005
 1994 11 04 19252.740005
 1994 11 07 14251.720001
 1994 11 08 84251·789993
 1994 11 09 59251·529999
 1994 11 10 96250.559998
 1994 11 11 8249·199997
 1994 11 14 13249.570007
 1994 11 15 12250.110001
 1994 11 16 89250.309998
 1994 11 17 40248·850006
 1994 11 18 23248.149994
 1994 11 21 34246.759995
 1994 11 22 10242·250000
 1994 11 23 54238·899994
 1994 11 25 89240.610001
 1994 11 28 32242·009995
 1994 11 29 96242·509995
 1994 11 30 19243.649994
 1994 12 01 12241.850006
 1994 12 02 37241·830002
 1994 12 05 11242·710007
 1994 12 06 29241.619995
 1994 12 07 16240.020004
 1994 12 08 7235·779999
 1994 12 09 43233·889999
 1994 12 12 3234.369995
 1994 12 13 53235.039993
 1994 12 14 22235.750000
 1994 12 15 4237.880005
 1994 12 16 86240.830002
 1994 12 19 98240·059998
 1994 12 20 89239.929993
 1994 12 21 32240·520004
 1994 12 22 46243.250000
 1994 12 23 50243·580002
 1994 12 27 41244.729996
 1994 12 28 91244.839996
 1994 12 29 78245.149994
 1994 12 30 37246.610001
 1995 01 03  33247·029999
 1995 01 04  67246.610001
 1995 01 05  1247.410004
 1995 01 06  7247.380005
 1995 01 09  47248·050003
 1995 01 10  75248.369995
 1995 01 11  59247·350006
 1995 01 12  36247·639999
 1995 01 13  91248.270004
 1995 01 16  51249.949997
 1995 01 17  20251·660004
 1995 01 18  25251.809998
 1995 01 19  95250.880005
 1995 01 20  60248.889999
 1995 01 23  81247.080002
 1995 01 24  0248.070007
 1995 01 25  16247·979996
 1995 01 26  87247·929993
 1995 01 27  58247·889999
 1995 01 30  9246·559998
 1995 01 31  36246.380005
 1995 02 01  48246.850006
 1995 02 02  97247.500000
 1995 02 03  30248.619995
 1995 02 06  62250·779999
 1995 02 07  79252·410004
 1995 02 08  67252·960007
 1995 02 09  62253.789993
 1995 02 10  24254.279999
 1995 02 13  43255·210007
 1995 02 14  62254.830002
 1995 02 15  31255.229996
 1995 02 16  81255·789993
 1995 02 17  28254·130005
 1995 02 21  1253·779999
 1995 02 22  86253.720001
 1995 02 23  13253·940002
 1995 02 24  48254·339996
 1995 02 27  27253.559998
 1995 02 28  4253.850006
 1995 03 01  27255·839996
 1995 03 02  40255.419998
 1995 03 03  11255.869995
 1995 03 06  85255·169998
 1995 03 07  54253·690002
 1995 03 08  66253.990005
 1995 03 09  47254.380005
 1995 03 10  54254·789993
 1995 03 13  52255·729996
 1995 03 14  15256·179993
 1995 03 15  53256·549988
 1995 03 16  62257·350006
 1995 03 17  2257.170013
 1995 03 20  0257·279999
 1995 03 21  74256·929993
 1995 03 22  83256·600006
 1995 03 23  11256.790009
 1995 03 24  59257.529999
 1995 03 27  78258·809998
 1995 03 28  19259.320007
 1995 03 29  10259·519989
 1995 03 30  54259·410004
 1995 03 31  60258.220001
 1995 04 03  95259·619995
 1995 04 04  55260.570007
 1995 04 05  73260.450012
 1995 04 06  40260.970001
 1995 04 07  61259.720001
 1995 04 10  30260.019989
 1995 04 11  29261.559998
 1995 04 12  61262·140015
 1995 04 13  93262·929993
 1995 04 17  39263·220001
 1995 04 18  61262.510010
 1995 04 19  92260·149994
 1995 04 20  90260.010010
 1995 04 21  16261.260010
 1995 04 24  31262·290009
 1995 04 25  28263·589996
 1995 04 26  79263·589996
 1995 04 27  15264·899994
 1995 04 28  26264.549988
 1995 05 01  87265.369995
 1995 05 02  10265·369995
 1995 05 03  20265.579987
 1995 05 04  61265·529999
 1995 05 05  14264.589996
 1995 05 08  57265.269989
 1995 05 09  37266·559998
 1995 05 10  72266·540009
 1995 05 11  78267·700012
 1995 05 12  22268·799988
 1995 05 15  97269.850006
 1995 05 16  22270.920013
 1995 05 17  73272.170013
 1995 05 18  30270·869995
 1995 05 19  57269.380005
 1995 05 22  1270.500000
 1995 05 23  19271.579987
 1995 05 24  32272.089996
 1995 05 25  99271.279999
 1995 05 26  19270·179993
 1995 05 30  58268·549988
 1995 05 31  2268.399994
 1995 06 01  29270·230011
 1995 06 02  16270·600006
 1995 06 05  62272.269989
 1995 06 06  41274·200012
 1995 06 07  79274·359985
 1995 06 08  54274·790009
 1995 06 09  23274.589996
 1995 06 12  75275.209991
 1995 06 13  6276·450012
 1995 06 14  21277.820007
 1995 06 15  60278.850006
 1995 06 16  53280.190002
 1995 06 19  90280·799988
 1995 06 20  29282·059998
 1995 06 21  19282·059998
 1995 06 22  52282·720001
 1995 06 23  40283.730011
 1995 06 26  18281.269989
 1995 06 27  68280.190002
 1995 06 28  71279·000000
 1995 06 29  86279.940002
 1995 06 30  49281.049988
 1995 07 03  1283.190002
 1995 07 05  37283.700012
 1995 07 06  86284.730011
 1995 07 07  11286·269989
 1995 07 10  37289·309998
 1995 07 11  98290·029999
 1995 07 12  20291·089996
 1995 07 13  17293·779999
 1995 07 14  21292.869995
 1995 07 17  32294.850006
 1995 07 18  96293.149994
 1995 07 19  4285.149994
 1995 07 20  21287.109985
 1995 07 21  38289·260010
 1995 07 24  44290·529999
 1995 07 25  35293·390015
 1995 07 26  32294.700012
 1995 07 27  41296.109985
 1995 07 28  23298.299988
 1995 07 31  98298.220001
 1995 08 01  73297·320007
 1995 08 02  92297·649994
 1995 08 03  12295.209991
 1995 08 04  6297·269989
 1995 08 07  88298·290009
 1995 08 08  67298·519989
 1995 08 09  20298·809998
 1995 08 10  98298.829987
 1995 08 11  47298.700012
 1995 08 14  66299·029999
 1995 08 15  78299·609985
 1995 08 16  35300.709991
 1995 08 17  42302·350006
 1995 08 18  13303·640015
 1995 08 21  41303.959991
 1995 08 22  5303.940002
 1995 08 23  95304·170013
 1995 08 24  60303.570007
 1995 08 25  93303.720001
 1995 08 28  23303.089996
 1995 08 29  47300.220001
 1995 08 30  83301·500000
 1995 08 31  39303.269989
 1995 09 01  25305·079987
 1995 09 05  70306·170013
 1995 09 06  80308.339996
 1995 09 07  12310.549988
 1995 09 08  74312·029999
 1995 09 11  56314·420013
 1995 09 12  78314·529999
 1995 09 13  67315·269989
 1995 09 14  59315·470001
 1995 09 15  26313·540009
 1995 09 18  27312·089996
 1995 09 19  86312.630005
 1995 09 20  91313·869995
 1995 09 21  22312·799988
 1995 09 22  3311.230011
 1995 09 25  77309.950012
 1995 09 26  10308.929993
 1995 09 27  15303.890015
 1995 09 28  6305.850006
 1995 09 29  71308.410004
 1995 10 02  78306.760010
 1995 10 03  99303.179993
 1995 10 04  61300.730011
 1995 10 05  24300·040009
 1995 10 06  83301·209991
 1995 10 09  92296.380005
 1995 10 10  18291.260010
 1995 10 11  18294·630005
 1995 10 12  37298.029999
 1995 10 13  38300·619995
 1995 10 16  54301.640015
 1995 10 17  60301·600006
 1995 10 18  79302·700012
 1995 10 19  8302·940002
 1995 10 20  68302.049988
 1995 10 23  81300·730011
 1995 10 24  72300.709991
 1995 10 25  95297.100006
 1995 10 26  86293·119995
 1995 10 27  38291.640015
 1995 10 30  2294.549988
 1995 10 31  18295.760010
 1995 11 01  58295.679993
 1995 11 02  12297·700012
 1995 11 03  85300·989990
 1995 11 06  21302·600006
 1995 11 07  60300·750000
 1995 11 08  11301·450012
 1995 11 09  56302·299988
 1995 11 10  73303.179993
 1995 11 13  92303.450012
 1995 11 14  66301.399994
 1995 11 15  80300·489990
 1995 11 16  69301·209991
 1995 11 17  79302.609985
 1995 11 20  33302·130005
 1995 11 21  43300·250000
 1995 11 22  28301.100006
 1995 11 24  72301·179993
 1995 11 27  95302.260010
 1995 11 28  59302·760010
 1995 11 29  94304.630005
 1995 11 30  46306·570007
 1995 12 01  57308.459991
 1995 12 04  67309·739990
 1995 12 05  36312.450012
 1995 12 06  2311·959991
 1995 12 07  52310·670013
 1995 12 08  27310·489990
 1995 12 11  48311.540009
 1995 12 12  64311.179993
 1995 12 13  36311·559998
 1995 12 14  30311.850006
 1995 12 15  49310.320007
 1995 12 18  84303.600006
 1995 12 19  90303·380005
 1995 12 20  86306·000000
 1995 12 21  84308.700012
 1995 12 22  37310·670013
 1995 12 26  22312·239990
 1995 12 27  35312.809998
 1995 12 28  21312.630005
 1995 12 29  23313·549988
 1996 01 02 63314·679993
 1996 01 03 39314.970001
 1996 01 04 55309.600006
 1996 01 05 68308·929993
 1996 01 08 70311.640015
 1996 01 09 87306.700012
 1996 01 10 4302.760010
 1996 01 11 21302.910004
 1996 01 12 24304.109985
 1996 01 15 90302·019989
 1996 01 16 14299.450012
 1996 01 17 59300.750000
 1996 01 18 32302·600006
 1996 01 19 87304.000000
 1996 01 22 53305.279999
 1996 01 23 81307.170013
 1996 01 24 25308·309998
 1996 01 25 41310.279999
 1996 01 26 15309.829987
 1996 01 29 14311·160004
 1996 01 30 61311.820007
 1996 01 31 40312.910004
 1996 02 01 20315·190002
 1996 02 02 7317.320007
 1996 02 05 20317.089996
 1996 02 06 96318·459991
 1996 02 07 11319.029999
 1996 02 08 35319·220001
 1996 02 09 10320·010010
 1996 02 12 48321·100006
 1996 02 13 58318·790009
 1996 02 14 0319·820007
 1996 02 15 62320·339996
 1996 02 16 57319·769989
 1996 02 20 54318.529999
 1996 02 21 27318·910004
 1996 02 22 33321·339996
 1996 02 23 14324·059998
 1996 02 26 20324.880005
 1996 02 27 66324.380005
 1996 02 28 5324.850006
 1996 02 29 29323.859985
 1996 03 01 99323.209991
 1996 03 04 92324.100006
 1996 03 05 83325.089996
 1996 03 06 41326.739990
 1996 03 07 60326·809998
 1996 03 08 6318·329987
 1996 03 11 0318·480011
 1996 03 12 13319·130005
 1996 03 13 97321·019989
 1996 03 14 33323·459991
 1996 03 15 13324·070007
 1996 03 18 33325·079987
 1996 03 19 30328.510010
 1996 03 20 24327·429993
 1996 03 21 2328.320007
 1996 03 22 14328·869995
 1996 03 25 2327.600006
 1996 03 26 54326·750000
 1996 03 27 75327.709991
 1996 03 28 93328·079987
 1996 03 29 84328·820007
 1996 04 01 23330.769989
 1996 04 02 63332·380005
 1996 04 03 34332.750000
 1996 04 04 68333·989990
 1996 04 08 57328·329987
 1996 04 09 24330.679993
 1996 04 10 24330·970001
 1996 04 11 75328·570007
 1996 04 12 7329·470001
 1996 04 15 37331.179993
 1996 04 16 76333.519989
 1996 04 17 48334·309998
 1996 04 18 46334·850006
 1996 04 19 11337.459991
 1996 04 22 28338·519989
 1996 04 23 56340·989990
 1996 04 24 77343.519989
 1996 04 25 77344·529999
 1996 04 26 44346.239990
 1996 04 29 93346.299988
 1996 04 30 24347.660004
 1996 05 01 91348·279999
 1996 05 02 10345·829987
 1996 05 03 80345·940002
 1996 05 06 38345·929993
 1996 05 07 36345·589996
 1996 05 08 40341·339996
 1996 05 09 59345.190002
 1996 05 10 94347·630005
 1996 05 13 17351.149994
 1996 05 14 72354.500000
 1996 05 15 0357·459991
 1996 05 16 92356.739990
 1996 05 17 66358.739990
 1996 05 20 68360·630005
 1996 05 21 97362.980011
 1996 05 22 58362·720001
 1996 05 23 41363·709991
 1996 05 24 17363·980011
 1996 05 28 69361.250000
 1996 05 29 43358·480011
 1996 05 30 22358·480011
 1996 05 31 31360.320007
 1996 06 03 61360·709991
 1996 06 04 21361·359985
 1996 06 05 17362·459991
 1996 06 06 49361.010010
 1996 06 07 41354·809998
 1996 06 10 94358.839996
 1996 06 11 56359·200012
 1996 06 12 32359·410004
 1996 06 13 4356.899994
 1996 06 14 85355.079987
 1996 06 17 97353·609985
 1996 06 18 70348·899994
 1996 06 19 69347·200012
 1996 06 20 47343·010010
 1996 06 21 22344·160004
 1996 06 24 74345·160004
 1996 06 25 79344·230011
 1996 06 26 54339·790009
 1996 06 27 36339·279999
 1996 06 28 84341·950012
 1996 07 01 5346·339996
 1996 07 02 6346·760010
 1996 07 03 71344·730011
 1996 07 05 61339.720001
 1996 07 08 40336.250000
 1996 07 09 30336·200012
 1996 07 10 85331.339996
 1996 07 11 93322.579987
 1996 07 12 3322·649994
 1996 07 15 75314·549988
 1996 07 16 59303.040009
 1996 07 17 95310·119995
 1996 07 18 39318.179993
 1996 07 19 17320·489990
 1996 07 22 99317.480011
 1996 07 23 2311.609985
 1996 07 24 16305·119995
 1996 07 25 56307·769989
 1996 07 26 37311.570007
 1996 07 29 79313.109985
 1996 07 30 29312·540009
 1996 07 31 17313.540009
 1996 08 01 30316·000000
 1996 08 02 13319.420013
 1996 08 05 97324·410004
 1996 08 06 52323·619995
 1996 08 07 59325.299988
 1996 08 08 17327.000000
 1996 08 09 64327.160004
 1996 08 12 35326·359985
 1996 08 13 31325.019989
 1996 08 14 29325.600006
 1996 08 15 0326.709991
 1996 08 16 67327·679993
 1996 08 19 78328·489990
 1996 08 20 12329.049988
 1996 08 21 97328.149994
 1996 08 22 72328.940002
 1996 08 23 56330.989990
 1996 08 26 53331·019989
 1996 08 27 76331.519989
 1996 08 28 3333.750000
 1996 08 29 48334·079987
 1996 08 30 66332·970001
 1996 09 03 81330·420013
 1996 09 04 33333·380005
 1996 09 05 58331·489990
 1996 09 06 89331·589996
 1996 09 09 80334·089996
 1996 09 10 64335.250000
 1996 09 11 20335.369995
 1996 09 12 84336·700012
 1996 09 13 69338.140015
 1996 09 16 20340.790009
 1996 09 17 90341·010010
 1996 09 18 39341·220001
 1996 09 19 65340.950012
 1996 09 20 53340.820007
 1996 09 23 49340.850006
 1996 09 24 68341.589996
 1996 09 25 14342·630005
 1996 09 26 36343·470001
 1996 09 27 4344·869995
 1996 09 30 7345.429993
 1996 10 01 84344.589996
 1996 10 02 72345.329987
 1996 10 03 87347.160004
 1996 10 04 21347.239990
 1996 10 07 69348·730011
 1996 10 08 85347·230011
 1996 10 09 55345.839996
 1996 10 10 96345·380005
 1996 10 11 89346·640015
 1996 10 14 26347.890015
 1996 10 15 88348·209991
 1996 10 16 46347·510010
 1996 10 17 88348.100006
 1996 10 18 70347·179993
 1996 10 21 94345.750000
 1996 10 22 9342·369995
 1996 10 23 34341·309998
 1996 10 24 17342.459991
 1996 10 25 5342·320007
 1996 10 28 47340·059998
 1996 10 29 23337.929993
 1996 10 30 93337.709991
 1996 10 31 76338·179993
 1996 11 01 49339·549988
 1996 11 04 73338·899994
 1996 11 05 49339·670013
 1996 11 06 90339·859985
 1996 11 07 26342.059998
 1996 11 08 28343·149994
 1996 11 11 59344·510010
 1996 11 12 54345.700012
 1996 11 13 19345.690002
 1996 11 14 57345·970001
 1996 11 15 24346·070007
 1996 11 18 98345·630005
 1996 11 19 88345.779999
 1996 11 20 55346·750000
 1996 11 21 69346.589996
 1996 11 22 80347·179993
 1996 11 25 22349.920013
 1996 11 26 41350.600006
 1996 11 27 45351.149994
 1996 11 29 81352·570007
 1996 12 02 34353·470001
 1996 12 03 59355.339996
 1996 12 04 28357.089996
 1996 12 05 7358.029999
 1996 12 06 62349·679993
 1996 12 09 78355·500000
 1996 12 10 17360·489990
 1996 12 11 92355.559998
 1996 12 12 68356.320007
 1996 12 13 92353.660004
 1996 12 16 38350·480011
 1996 12 17 90348.450012
 1996 12 18 41350·130005
 1996 12 19 20353.079987
 1996 12 20 41355.529999
 1996 12 23 84354·980011
 1996 12 24 94355·200012
 1996 12 26 6355.829987
 1996 12 27 2357·709991
 1996 12 30 80359.010010
 1996 12 31 63359·230011
 1997 01 02  20357.609985
 1997 01 03  21358·959991
 1997 01 06  11361.829987
 1997 01 07  13361·779999
 1997 01 08  56363·970001
 1997 01 09  24364·170013
 1997 01 10  32362.260010
 1997 01 13  31365·549988
 1997 01 14  33365.850006
 1997 01 15  60366·410004
 1997 01 16  25366·920013
 1997 01 17  30366·079987
 1997 01 20  95367.850006
 1997 01 21  6368·459991
 1997 01 22  97369·600006
 1997 01 23  48370·359985
 1997 01 24  10367·109985
 1997 01 27  62365.359985
 1997 01 28  80365.519989
 1997 01 29  48366.140015
 1997 01 30  75366·250000
 1997 01 31  52368.290009
 1997 02 03  30368.980011
 1997 02 04  17367.410004
 1997 02 05  6364.760010
 1997 02 06  29364.929993
 1997 02 07  29365.459991
 1997 02 10  69363·970001
 1997 02 11  49362·100006
 1997 02 12  66362·750000
 1997 02 13  84365·399994
 1997 02 14  41368.179993
 1997 02 18  73368.720001
 1997 02 19  64369·679993
 1997 02 20  25367·250000
 1997 02 21  97365·809998
 1997 02 24  71365·410004
 1997 02 25  49365.820007
 1997 02 26  11363.059998
 1997 02 27  24361·100006
 1997 02 28  64358·410004
 1997 03 03  71359·109985
 1997 03 04  22360.489990
 1997 03 05  35361·890015
 1997 03 06  95363.480011
 1997 03 07  5363.799988
 1997 03 10  65365·459991
 1997 03 11  68365.820007
 1997 03 12  33364·000000
 1997 03 13  52359.959991
 1997 03 14  71359·980011
 1997 03 17  85355·820007
 1997 03 18  72354.529999
 1997 03 19  38351·279999
 1997 03 20  98350·559998
 1997 03 21  76351·730011
 1997 03 24  32348·730011
 1997 03 25  12349·480011
 1997 03 26  27350·700012
 1997 03 27  52348.170013
 1997 03 31  56342.489990
 1997 04 01  50339·679993
 1997 04 02  64337·540009
 1997 04 03  52335.480011
 1997 04 04  15335·179993
 1997 04 07  52340·839996
 1997 04 08  42344.589996
 1997 04 09  39345.809998
 1997 04 10  1345·010010
 1997 04 11  45339.059998
 1997 04 14  17336.390015
 1997 04 15  99338·609985
 1997 04 16  35339·720001
 1997 04 17  77340·160004
 1997 04 18  70340.429993
 1997 04 21  47337·950012
 1997 04 22  59336·529999
 1997 04 23  25338·089996
 1997 04 24  8338.239990
 1997 04 25  20335·709991
 1997 04 28  44335.369995
 1997 04 29  89336·100006
 1997 04 30  64339·760010
 1997 05 01  81342·989990
 1997 05 02  84345.660004
 1997 05 05  94353.980011
 1997 05 06  92361.179993
 1997 05 07  18359·459991
 1997 05 08  97358·579987
 1997 05 09  91360.100006
 1997 05 12  76361·420013
 1997 05 13  44363·220001
 1997 05 14  28363.559998
 1997 05 15  55364·040009
 1997 05 16  22364·839996
 1997 05 19  97365.019989
 1997 05 20  46365.149994
 1997 05 21  87368·200012
 1997 05 22  61370.059998
 1997 05 23  39371.459991
 1997 05 27  45374.829987
 1997 05 28  11376·339996
 1997 05 29  50377·600006
 1997 05 30  58374.260010
 1997 06 02  45380.589996
 1997 06 03  79382·089996
 1997 06 04  70381.839996
 1997 06 05  68382·670013
 1997 06 06  88384·720001
 1997 06 09  66387·140015
 1997 06 10  29386·750000
 1997 06 11  6387·119995
 1997 06 12  45387.619995
 1997 06 13  71389·309998
 1997 06 16  58391·369995
 1997 06 17  36390.790009
 1997 06 18  10391·209991
 1997 06 19  21392·450012
 1997 06 20  14392.630005
 1997 06 23  44390.630005
 1997 06 24  2390.820007
 1997 06 25  66390.579987
 1997 06 26  78389·970001
 1997 06 27  44390·269989
 1997 06 30  64391.950012
 1997 07 01  81392·989990
 1997 07 02  56393·950012
 1997 07 03  74394.720001
 1997 07 07  67395·480011
 1997 07 08  67396.059998
 1997 07 09  81396·839996
 1997 07 10  97396·700012
 1997 07 11  4399·149994
 1997 07 14  49402·230011
 1997 07 15  10403.850006
 1997 07 16  0406·390015
 1997 07 17  94407.750000
 1997 07 18  77403.910004
 1997 07 21  23403·140015
 1997 07 22  97403.440002
 1997 07 23  82406·160004
 1997 07 24  27406.000000
 1997 07 25  27408.190002
 1997 07 28  25408·540009
 1997 07 29  36408·179993
 1997 07 30  99409.869995
 1997 07 31  55413·140015
 1997 08 01  48411.880005
 1997 08 04  51413.149994
 1997 08 05  19415·609985
 1997 08 06  62418·250000
 1997 08 07  53419·769989
 1997 08 08  46411.589996
 1997 08 11  36410·950012
 1997 08 12  31411·220001
 1997 08 13  52410.790009
 1997 08 14  65411·070007
 1997 08 15  28408·579987
 1997 08 18  68406·170013
 1997 08 19  85408·730011
 1997 08 20  77413.790009
 1997 08 21  92416·829987
 1997 08 22  4411·970001
 1997 08 25  13415·730011
 1997 08 26  77417.220001
 1997 08 27  57418·309998
 1997 08 28  97418·500000
 1997 08 29  26420·760010
 1997 09 02  83423·429993
 1997 09 03  70427·940002
 1997 09 04  27428·540009
 1997 09 05  34429.709991
 1997 09 08  40433·019989
 1997 09 09  9435.480011
 1997 09 10  2436·649994
 1997 09 11  78433.690002
 1997 09 12  16435·899994
 1997 09 15  72440·019989
 1997 09 16  53440·170013
 1997 09 17  18445·179993
 1997 09 18  6446.140015
 1997 09 19  87443.880005
 1997 09 22  38447·170013
 1997 09 23  44446.940002
 1997 09 24  30448·429993
 1997 09 25  3447.459991
 1997 09 26  36447.890015
 1997 09 29  69448·540009
 1997 09 30  30450.859985
 1997 10 01  95453·989990
 1997 10 02  56454.690002
 1997 10 03  29456.940002
 1997 10 06  77459·519989
 1997 10 07  64461.700012
 1997 10 08  28461·850006
 1997 10 09  88460.730011
 1997 10 10  64462·709991
 1997 10 13  35464.959991
 1997 10 14  10462.519989
 1997 10 15  34461·600006
 1997 10 16  11456·390015
 1997 10 17  59443.959991
 1997 10 20  83448·750000
 1997 10 21  80453.850006
 1997 10 22  62457.269989
 1997 10 23  11448.010010
 1997 10 24  54447.019989
 1997 10 27  63419·880005
 1997 10 28  86405.369995
 1997 10 29  92429.890015
 1997 10 30  54427·730011
 1997 10 31  47428·660004
 1997 11 03  76433.260010
 1997 11 04  26439.690002
 1997 11 05  40442.309998
 1997 11 06  20442.690002
 1997 11 07  53433·160004
 1997 11 10  65434.829987
 1997 11 11  93432·470001
 1997 11 12  93423.209991
 1997 11 13  60418·829987
 1997 11 14  83423.390015
 1997 11 17  21428·410004
 1997 11 18  6432.029999
 1997 11 19  66430.079987
 1997 11 20  81430.690002
 1997 11 21  55434.549988
 1997 11 24  21426·820007
 1997 11 25  66425·440002
 1997 11 26  85426.910004
 1997 11 28  51428·160004
 1997 12 01  26429.920013
 1997 12 02  79432.109985
 1997 12 03  44430.380005
 1997 12 04  91433.809998
 1997 12 05  34432·950012
 1997 12 08  49438·059998
 1997 12 09  35438.059998
 1997 12 10  83431·170013
 1997 12 11  82422.480011
 1997 12 12  45421.470001
 1997 12 15  57418·850006
 1997 12 16  56420.760010
 1997 12 17  34425.339996
 1997 12 18  60420·109985
 1997 12 19  36412.679993
 1997 12 22  69420.029999
 1997 12 23  78421·890015
 1997 12 24  15420·359985
 1997 12 26  22420·500000
 1997 12 29  3421.489990
 1997 12 30  26426.670013
 1997 12 31  54433·839996
 1998 01 02 91434·250000
 1998 01 05 63435.760010
 1998 01 06 16432.399994
 1998 01 07 45427·019989
 1998 01 08 44425.589996
 1998 01 09 83412.070007
 1998 01 12 12404.859985
 1998 01 13 83410.880005
 1998 01 14 5418·440002
 1998 01 15 19421·380005
 1998 01 16 1421.750000
 1998 01 20 86426·250000
 1998 01 21 24427·829987
 1998 01 22 52425·739990
 1998 01 23 95424·290009
 1998 01 26 0420·540009
 1998 01 27 79420.820007
 1998 01 28 88422·529999
 1998 01 29 34428.500000
 1998 01 30 93429·149994
 1998 02 02 67430.049988
 1998 02 03 61434·230011
 1998 02 04 79436·839996
 1998 02 05 59441.839996
 1998 02 06 16444.059998
 1998 02 09 25445·500000
 1998 02 10 19447·279999
 1998 02 11 17451·190002
 1998 02 12 76449.399994
 1998 02 13 64451·940002
 1998 02 17 67452·880005
 1998 02 18 12452·709991
 1998 02 19 21453·570007
 1998 02 20 83451.820007
 1998 02 23 60453·670013
 1998 02 24 13453·559998
 1998 02 25 52454.299988
 1998 02 26 14458.279999
 1998 02 27 61461.100006
 1998 03 02 14461·079987
 1998 03 03 95459.480011
 1998 03 04 13460·529999
 1998 03 05 59456.079987
 1998 03 06 33456.820007
 1998 03 09 1460.980011
 1998 03 10 64461.119995
 1998 03 11 65464·619995
 1998 03 12 16465·910004
 1998 03 13 43467·769989
 1998 03 16 71468·779999
 1998 03 17 19470·160004
 1998 03 18 31470.000000
 1998 03 19 24472.179993
 1998 03 20 67473·549988
 1998 03 23 83473.600006
 1998 03 24 72473.959991
 1998 03 25 67475·809998
 1998 03 26 8475·779999
 1998 03 27 44476.570007
 1998 03 30 59475·850006
 1998 03 31 25476.220001
 1998 04 01 77480·440002
 1998 04 02 16484.940002
 1998 04 03 35485.790009
 1998 04 06 71481.850006
 1998 04 07 79472.959991
 1998 04 08 37474.589996
 1998 04 09 71475.329987
 1998 04 13 7477·459991
 1998 04 14 46479·559998
 1998 04 15 69484.809998
 1998 04 16 59484·269989
 1998 04 17 57483·119995
 1998 04 20 35487·010010
 1998 04 21 0488.799988
 1998 04 22 19490·579987
 1998 04 23 73484.570007
 1998 04 24 28479·380005
 1998 04 27 44466.029999
 1998 04 28 96468·500000
 1998 04 29 29472·540009
 1998 04 30 31476.980011
 1998 05 01 38482.869995
 1998 05 04 58484·940002
 1998 05 05 26480.910004
 1998 05 06 75479.350006
 1998 05 07 44475.799988
 1998 05 08 0475·959991
 1998 05 11 89476.899994
 1998 05 12 18474·209991
 1998 05 13 52476·130005
 1998 05 14 40475·510010
 1998 05 15 69472·429993
 1998 05 18 42466·320007
 1998 05 19 73467.609985
 1998 05 20 23468·109985
 1998 05 21 42466·250000
 1998 05 22 52461·869995
 1998 05 26 47455.079987
 1998 05 27 18445·600006
 1998 05 28 6450·260010
 1998 05 29 80455·799988
 1998 06 01 34450.339996
 1998 06 02 19449·209991
 1998 06 03 89449.070007
 1998 06 04 84449·160004
 1998 06 05 25451·720001
 1998 06 08 45454.149994
 1998 06 09 40456·179993
 1998 06 10 44450·829987
 1998 06 11 30443·440002
 1998 06 12 41437.359985
 1998 06 15 35433·660004
 1998 06 16 67433.859985
 1998 06 17 89438·369995
 1998 06 18 75439.739990
 1998 06 19 74438·290009
 1998 06 22 86438.420013
 1998 06 23 64441.649994
 1998 06 24 42447.420013
 1998 06 25 82449.660004
 1998 06 26 56449.369995
 1998 06 29 43450.269989
 1998 06 30 60452·660004
 1998 07 01 10457·390015
 1998 07 02 59457.910004
 1998 07 06 39458·309998
 1998 07 07 75458·630005
 1998 07 08 33457.739990
 1998 07 09 2458·920013
 1998 07 10 90457.859985
 1998 07 13 54458·100006
 1998 07 14 52458·720001
 1998 07 15 16459·429993
 1998 07 16 58460.420013
 1998 07 17 93462.100006
 1998 07 20 92461·070007
 1998 07 21 59456·059998
 1998 07 22 32449·709991
 1998 07 23 10442·329987
 1998 07 24 3436.779999
 1998 07 27 12430·399994
 1998 07 28 25426·179993
 1998 07 29 50425·559998
 1998 07 30 62426·190002
 1998 07 31 81419·750000
 1998 08 03 74413·209991
 1998 08 04 81401·320007
 1998 08 05 67394.029999
 1998 08 06 98397.510010
 1998 08 07 42406.619995
 1998 08 10 98410.859985
 1998 08 11 45397.809998
 1998 08 12 20400·609985
 1998 08 13 17401·850006
 1998 08 14 20402·160004
 1998 08 17 46400·850006
 1998 08 18 28403.959991
 1998 08 19 13405.589996
 1998 08 20 91401·720001
 1998 08 21 45390·000000
 1998 08 24 29393·399994
 1998 08 25 66389.640015
 1998 08 26 80379.359985
 1998 08 27 43363.709991
 1998 08 28 55358.070007
 1998 08 31 40337.839996
 1998 09 01 82335·869995
 1998 09 02 66348·100006
 1998 09 03 62345·809998
 1998 09 04 23344·790009
 1998 09 08 15347·070007
 1998 09 09 62352.690002
 1998 09 10 32343.070007
 1998 09 11 28344.970001
 1998 09 14 23353·619995
 1998 09 15 9355·549988
 1998 09 16 71357·730011
 1998 09 17 92351·420013
 1998 09 18 77355.290009
 1998 09 21 6356·359985
 1998 09 22 12362·640015
 1998 09 23 78368.239990
 1998 09 24 69370.109985
 1998 09 25 79366·510010
 1998 09 28 10367.269989
 1998 09 29 75364·100006
 1998 09 30 19359·100006
 1998 10 01 78349.339996
 1998 10 02 49344·459991
 1998 10 05 95335·660004
 1998 10 06 72330·940002
 1998 10 07 78319·820007
 1998 10 08 33303·869995
 1998 10 09 76309·850006
 1998 10 12 96318.399994
 1998 10 13 80320.329987
 1998 10 14 95319.529999
 1998 10 15 81324.980011
 1998 10 16 85334·809998
 1998 10 19 10342·730011
 1998 10 20 91352.450012
 1998 10 21 97356.000000
 1998 10 22 59359·739990
 1998 10 23 17366·059998
 1998 10 26 3366.910004
 1998 10 27 39370·410004
 1998 10 28 61368·529999
 1998 10 29 77370.950012
 1998 10 30 39374·480011
 1998 11 02 43378.160004
 1998 11 03 62385·059998
 1998 11 04 91387.559998
 1998 11 05 28390.630005
 1998 11 06 73396·299988
 1998 11 09 54397·079987
 1998 11 10 84395.589996
 1998 11 11 28392·989990
 1998 11 12 16391.149994
 1998 11 13 58389.359985
 1998 11 16 5388.079987
 1998 11 17 21385·630005
 1998 11 18 85389.049988
 1998 11 19 17392.119995
 1998 11 20 32393.029999
 1998 11 23 14394·290009
 1998 11 24 18396·369995
 1998 11 25 0396.600006
 1998 11 27 63399.320007
 1998 11 30 37397.149994
 1998 12 01 79392.239990
 1998 12 02 2396.100006
 1998 12 03 25394·959991
 1998 12 04 47395·000000
 1998 12 07 55398.369995
 1998 12 08 42400·279999
 1998 12 09 68401.480011
 1998 12 10 27396·130005
 1998 12 11 58393·450012
 1998 12 14 64387.609985
 1998 12 15 66387·850006
 1998 12 16 83388.049988
 1998 12 17 27389·850006
 1998 12 18 36393.779999
 1998 12 21 22397.420013
 1998 12 22 46399.000000
 1998 12 23 25400.239990
 1998 12 24 54404.299988
 1998 12 28 59405.559998
 1998 12 29 73406·369995
 1998 12 30 40409·609985
 1998 12 31 36411.489990
 1999 01 04  29421.019989
 1999 01 05  46420·540009
 1999 01 06  83422.089996
 1999 01 07  27423.790009
 1999 01 08  6427.190002
 1999 01 11  71429·950012
 1999 01 12  94427.220001
 1999 01 13  95412.640015
 1999 01 14  92420.100006
 1999 01 15  81420·040009
 1999 01 19  36427.049988
 1999 01 20  34430·179993
 1999 01 21  11422·369995
 1999 01 22  31419.489990
 1999 01 25  95420.380005
 1999 01 26  65422.109985
 1999 01 27  14421·109985
 1999 01 28  3421·130005
 1999 01 29  86422.970001
 1999 02 01  31425·920013
 1999 02 02  76417.970001
 1999 02 03  4420.660004
 1999 02 04  45417.779999
 1999 02 05  0412.670013
 1999 02 08  98410.130005
 1999 02 09  66402·779999
 1999 02 10  36396·950012
 1999 02 11  68397.959991
 1999 02 12  5397.890015
 1999 02 16  45395.600006
 1999 02 17  47389·239990
 1999 02 18  54388·579987
 1999 02 19  48391·089996
 1999 02 22  23392·299988
 1999 02 23  90397·820007
 1999 02 24  1395·260010
 1999 02 25  1388.970001
 1999 02 26  6390·600006
 1999 03 01  4391·359985
 1999 03 02  78394·010010
 1999 03 03  66390·739990
 1999 03 04  27391·420013
 1999 03 05  51394·019989
 1999 03 08  81398·010010
 1999 03 09  67398.130005
 1999 03 10  41399·200012
 1999 03 11  19399.779999
 1999 03 12  27397.510010
 1999 03 15  55398.380005
 1999 03 16  31399·100006
 1999 03 17  21396·730011
 1999 03 18  62398.410004
 1999 03 19  6396·540009
 1999 03 22  3393·130005
 1999 03 23  96382.910004
 1999 03 24  54381·959991
 1999 03 25  20384.399994
 1999 03 26  88391·239990
 1999 03 29  5393·920013
 1999 03 30  97397·920013
 1999 03 31  22397.029999
 1999 04 01  44396.709991
 1999 04 05  37398·739990
 1999 04 06  11399·390015
 1999 04 07  62397·519989
 1999 04 08  52396·290009
 1999 04 09  5399.209991
 1999 04 12  39400.380005
 1999 04 13  17412·320007
 1999 04 14  18417·239990
 1999 04 15  46411·540009
 1999 04 16  52416·559998
 1999 04 19  86412.390015
 1999 04 20  75410·440002
 1999 04 21  24415·339996
 1999 04 22  42426·350006
 1999 04 23  94428.040009
 1999 04 26  78431.730011
 1999 04 27  26433·839996
 1999 04 28  29432·959991
 1999 04 29  93430·660004
 1999 04 30  10428·540009
 1999 05 03  65432.429993
 1999 05 04  58432.100006
 1999 05 05  57426.040009
 1999 05 06  78432·160004
 1999 05 07  80432·380005
 1999 05 10  97436·109985
 1999 05 11  88441·850006
 1999 05 12  12444·070007
 1999 05 13  32449.260010
 1999 05 14  40442.459991
 1999 05 17  9436.940002
 1999 05 18  70440.899994
 1999 05 19  11442.450012
 1999 05 20  7446.140015
 1999 05 21  73447·779999
 1999 05 24  32440.239990
 1999 05 25  28434.140015
 1999 05 26  42429.709991
 1999 05 27  53431·720001
 1999 05 28  7432·920013
 1999 06 01  22435.130005
 1999 06 02  14431·040009
 1999 06 03  51435·619995
 1999 06 04  25435.980011
 1999 06 07  55442.989990
 1999 06 08  17443.410004
 1999 06 09  92443·279999
 1999 06 10  42440.799988
 1999 06 11  16437·929993
 1999 06 14  71431·470001
 1999 06 15  26431·369995
 1999 06 16  42434·010010
 1999 06 17  17439·600006
 1999 06 18  18443·380005
 1999 06 21  29445·049988
 1999 06 22  30447.329987
 1999 06 23  97444·790009
 1999 06 24  29442.769989
 1999 06 25  1442.489990
 1999 06 28  38443.109985
 1999 06 29  18448.470001
 1999 06 30  98453·929993
 1999 07 01  67451.779999
 1999 07 02  22454.420013
 1999 07 06  67456·510010
 1999 07 07  43451.820007
 1999 07 08  79450.649994
 1999 07 09  65454·750000
 1999 07 12  59457.880005
 1999 07 13  10455·459991
 1999 07 14  10457.779999
 1999 07 15  72461.459991
 1999 07 16  30463.970001
 1999 07 19  66460·790009
 1999 07 20  62452·750000
 1999 07 21  76452.040009
 1999 07 22  45448.429993
 1999 07 23  7446.730011
 1999 07 26  61441.760010
 1999 07 27  34442.880005
 1999 07 28  89444·790009
 1999 07 29  51439.799988
 1999 07 30  55441.420013
 1999 08 02  26441.570007
 1999 08 03  78434.269989
 1999 08 04  43428·529999
 1999 08 05  22422.230011
 1999 08 06  59426·839996
 1999 08 09  47425·809998
 1999 08 10  51417.070007
 1999 08 11  60422·820007
 1999 08 12  66428.190002
 1999 08 13  61428·820007
 1999 08 16  70432.010010
 1999 08 17  96432·730011
 1999 08 18  2432.989990
 1999 08 19  7429·880005
 1999 08 20  19432·769989
 1999 08 23  80434.380005
 1999 08 24  49435.600006
 1999 08 25  98435·399994
 1999 08 26  42436·019989
 1999 08 27  88432.450012
 1999 08 30  15426·839996
 1999 08 31  72424.220001
 1999 09 01  8427·829987
 1999 09 02  19425·480011
 1999 09 03  30427·420013
 1999 09 07  92435·750000
 1999 09 08  11435.220001
 1999 09 09  0435·779999
 1999 09 10  52437·769989
 1999 09 13  46439.570007
 1999 09 14  71436·820007
 1999 09 15  80435.790009
 1999 09 16  61429·309998
 1999 09 17  46430·250000
 1999 09 20  32432·809998
 1999 09 21  35426·040009
 1999 09 22  65424·950012
 1999 09 23  31420·209991
 1999 09 24  62414·200012
 1999 09 27  65417·089996
 1999 09 28  95414.529999
 1999 09 29  63418·489990
 1999 09 30  57421.519989
 1999 10 01  96421.529999
 1999 10 04  8423·529999
 1999 10 05  30423.859985
 1999 10 06  34425·970001
 1999 10 07  78427·209991
 1999 10 08  86425.420013
 1999 10 11  46427·709991
 1999 10 12  38424·670013
 1999 10 13  87418·649994
 1999 10 14  35416·880005
 1999 10 15  48410·079987
 1999 10 18  39406.329987
 1999 10 19  22408·899994
 1999 10 20  86410.350006
 1999 10 21  98409·290009
 1999 10 22  30414.269989
 1999 10 25  10415·459991
 1999 10 26  97415.700012
 1999 10 27  86414·750000
 1999 10 28  31416.760010
 1999 10 29  0422.809998
 1999 11 01  49428.640015
 1999 11 02  23431·640015
 1999 11 03  86432.390015
 1999 11 04  69438.459991
 1999 11 05  48439.899994
 1999 11 08  48441·339996
 1999 11 09  63443·790009
 1999 11 10  15445·779999
 1999 11 11  27447·089996
 1999 11 12  23444.059998
 1999 11 15  58449.690002
 1999 11 16  66452·970001
 1999 11 17  42456·880005
 1999 11 18  37457·070007
 1999 11 19  88460·690002
 1999 11 22  71459.690002
 1999 11 23  74454.170013
 1999 11 24  2451·220001
 1999 11 26  99455·929993
 1999 11 29  6456.470001
 1999 11 30  31452.390015
 1999 12 01  56451.809998
 1999 12 02  59453.670013
 1999 12 03  70460·440002
 1999 12 06  44464·579987
 1999 12 07  62463.630005
 1999 12 08  63465.160004
 1999 12 09  90460.519989
 1999 12 10  69462.670013
 1999 12 13  9466·329987
 1999 12 14  30462.399994
 1999 12 15  16455·390015
 1999 12 16  88461.320007
 1999 12 17  8465.260010
 1999 12 20  4466.209991
 1999 12 21  23467·119995
 1999 12 22  8474.140015
 1999 12 23  98477·940002
 1999 12 27  53479·299988
 1999 12 28  12482·989990
 1999 12 29  61488·480011
 1999 12 30  41495.869995
 1999 12 31  73495.649994
 2000 01 03 7489.950012
 2000 01 04 2478.200012
 2000 01 05 26467.559998
 2000 01 06 82474·399994
 2000 01 07 60475.339996
 2000 01 10 15488.309998
 2000 01 11 66492.559998
 2000 01 12 24487.089996
 2000 01 13 46490.040009
 2000 01 14 5501.190002
 2000 01 18 98506·200012
 2000 01 19 69511.890015
 2000 01 20 64520.020020
 2000 01 21 3526.659973
 2000 01 24 85522.270020
 2000 01 25 11513·690002
 2000 01 26 42520.359985
 2000 01 27 68513.729980
 2000 01 28 15503·059998
 2000 01 31 69488.529999
 2000 02 01 28492·649994
 2000 02 02 79503.750000
 2000 02 03 1509·890015
 2000 02 04 86521·630005
 2000 02 07 98525.520020
 2000 02 08 45532·390015
 2000 02 09 81534·900024
 2000 02 10 33536·010010
 2000 02 11 54534·640015
 2000 02 14 96533·510010
 2000 02 15 18533·080017
 2000 02 16 3540.239990
 2000 02 17 19547.760010
 2000 02 18 90544·330017
 2000 02 22 99531·400024
 2000 02 23 15540·950012
 2000 02 24 45547.330017
 2000 02 25 7554·039978
 2000 02 28 38548.130005
 2000 02 29 14557·679993
 2000 03 01 6577·710022
 2000 03 02 55579.799988
 2000 03 03 72583·909973
 2000 03 06 69598·190002
 2000 03 07 4595·150024
 2000 03 08 65579·159973
 2000 03 09 65591·700012
 2000 03 10 73603.799988
 2000 03 13 64582.919983
 2000 03 14 94572·559998
 2000 03 15 4556.429993
 2000 03 16 47546.219971
 2000 03 17 35567.369995
 2000 03 20 23548.820007
 2000 03 21 2530·869995
 2000 03 22 33552.789978
 2000 03 23 94571·190002
 2000 03 24 59571.200012
 2000 03 27 97572.640015
 2000 03 28 2559·039978
 2000 03 29 41541.359985
 2000 03 30 34524.270020
 2000 03 31 52526·929993
 2000 04 03 47515·559998
 2000 04 04 1464·079987
 2000 04 05 4494.589996
 2000 04 06 55517·989990
 2000 04 07 88532·500000
 2000 04 10 25518.659973
 2000 04 11 51502.459991
 2000 04 12 18493.440002
 2000 04 13 68488·940002
 2000 04 14 88450·190002
 2000 04 17 82441.559998
 2000 04 18 80459·260010
 2000 04 19 58483·130005
 2000 04 20 90478·410004
 2000 04 24 28460·899994
 2000 04 25 4468·540009
 2000 04 26 50483.579987
 2000 04 27 56473.760010
 2000 04 28 47494.559998
 2000 05 01 77506.250000
 2000 05 02 64504.970001
 2000 05 03 38487·329987
 2000 05 04 18495.519989
 2000 05 05 12499.730011
 2000 05 08 45499·600006
 2000 05 09 11486.820007
 2000 05 10 50470·570007
 2000 05 11 47474.279999
 2000 05 12 61489·390015
 2000 05 15 75483·730011
 2000 05 16 73497.809998
 2000 05 17 45497·570007
 2000 05 18 6490·950012
 2000 05 19 54477·730011
 2000 05 22 46458.209991
 2000 05 23 94459·010010
 2000 05 24 0443·989990
 2000 05 25 1456·160004
 2000 05 26 48451·950012
 2000 05 30 7457.369995
 2000 05 31 87473·320007
 2000 06 01 90476·179993
 2000 06 02 87492.470001
 2000 06 05 22509.299988
 2000 06 06 36511.489990
 2000 06 07 21507.910004
 2000 06 08 94513.590027
 2000 06 09 1514·539978
 2000 06 12 41508.200012
 2000 06 13 20500·910004
 2000 06 14 26509·489990
 2000 06 15 32504.130005
 2000 06 16 21510·000000
 2000 06 19 37510.049988
 2000 06 20 65520·750000
 2000 06 21 29522·169983
 2000 06 22 20515·010010
 2000 06 23 48508.220001
 2000 06 26 18509.230011
 2000 06 27 30507.880005
 2000 06 28 9508·079987
 2000 06 29 54511.299988
 2000 06 30 15509.920013
 2000 07 03 96517·099976
 2000 07 05 79517·500000
 2000 07 06 78513·659973
 2000 07 07 14523·299988
 2000 07 10 16527.750000
 2000 07 11 52529.039978
 2000 07 12 73529.739990
 2000 07 13 96540.109985
 2000 07 14 4539.510010
 2000 07 17 70541·549988
 2000 07 18 12535·909973
 2000 07 19 68527·789978
 2000 07 20 96527·859985
 2000 07 21 4522.700012
 2000 07 24 98513.010010
 2000 07 25 61511·109985
 2000 07 26 56503·920013
 2000 07 27 46501.500000
 2000 07 28 54488·700012
 2000 07 31 33487.390015
 2000 08 01 71497.709991
 2000 08 02 17496·410004
 2000 08 03 32489·239990
 2000 08 04 65499·450012
 2000 08 07 55503·619995
 2000 08 08 61508·720001
 2000 08 09 6507.239990
 2000 08 10 62501.609985
 2000 08 11 46498·670013
 2000 08 14 46509·640015
 2000 08 15 78509.929993
 2000 08 16 58509·929993
 2000 08 17 5511.790009
 2000 08 18 67515.090027
 2000 08 21 73515·260010
 2000 08 22 9516·479980
 2000 08 23 22513·950012
 2000 08 24 43517.640015
 2000 08 25 40522.080017
 2000 08 28 96525.109985
 2000 08 29 9526.479980
 2000 08 30 18529.109985
 2000 08 31 56532·359985
 2000 09 01 26536·549988
 2000 09 05 4538.409973
 2000 09 06 61535·270020
 2000 09 07 20536·320007
 2000 09 08 31535·330017
 2000 09 11 69532·940002
 2000 09 12 66531·960022
 2000 09 13 59529.789978
 2000 09 14 67534·000000
 2000 09 15 93530·250000
 2000 09 18 53516·419983
 2000 09 19 22515.799988
 2000 09 20 16518.210022
 2000 09 21 89513·859985
 2000 09 22 66502.899994
 2000 09 25 85515·289978
 2000 09 26 84509.410004
 2000 09 27 95506·709991
 2000 09 28 73507·619995
 2000 09 29 49520.030029
 2000 10 02 4511·660004
 2000 10 03 73504·359985
 2000 10 04 69499.399994
 2000 10 05 38502·640015
 2000 10 06 31489·630005
 2000 10 09 11481.640015
 2000 10 10 73481.089996
 2000 10 11 3469.190002
 2000 10 12 48462·209991
 2000 10 13 22460.470001
 2000 10 16 30479·500000
 2000 10 17 20468.589996
 2000 10 18 61455·630005
 2000 10 19 44466.209991
 2000 10 20 7481.600006
 2000 10 23 89487·450012
 2000 10 24 2487·709991
 2000 10 25 41474·290009
 2000 10 26 1466.559998
 2000 10 27 34478·010010
 2000 10 30 27477·470001
 2000 10 31 99482·720001
 2000 11 01 28493·200012
 2000 11 02 8495.179993
 2000 11 03 19504.760010
 2000 11 06 32503.489990
 2000 11 07 35501·359985
 2000 11 08 85500·549988
 2000 11 09 83485.970001
 2000 11 10 77480.750000
 2000 11 13 89463·440002
 2000 11 14 65476.529999
 2000 11 15 51485·609985
 2000 11 16 98481.269989
 2000 11 17 86481.299988
 2000 11 20 74469.410004
 2000 11 21 80465·489990
 2000 11 22 83454·260010
 2000 11 24 43457.899994
 2000 11 27 62471.649994
 2000 11 28 52458·630005
 2000 11 29 43451.549988
 2000 11 30 6440·760010
 2000 12 01 5445·940002
 2000 12 04 74450·390015
 2000 12 05 18450·390015
 2000 12 06 43463·130005
 2000 12 07 3459.880005
 2000 12 08 76461.100006
 2000 12 11 70477·920013
 2000 12 12 49477·730011
 2000 12 13 81469.290009
 2000 12 14 15461.329987
 2000 12 15 87452·820007
 2000 12 18 43458.029999
 2000 12 19 90458·420013
 2000 12 20 74442.320007
 2000 12 21 82440.779999
 2000 12 22 69447.029999
 2000 12 26 5462·450012
 2000 12 27 58463.420013
 2000 12 28 93476·850006
 2000 12 29 95482.899994
 2001 01 02  27461·380005
 2001 01 03  0459.279999
 2001 01 04  82475·899994
 2001 01 05  17461.760010
 2001 01 08  80457·559998
 2001 01 09  57461·390015
 2001 01 10  38461·540009
 2001 01 11  53474·450012
 2001 01 12  16480.170013
 2001 01 16  8483.859985
 2001 01 17  73493.220001
 2001 01 18  47490·019989
 2001 01 19  10487.769989
 2001 01 22  63485·989990
 2001 01 23  26490.079987
 2001 01 24  69501·339996
 2001 01 25  62499.000000
 2001 01 26  51494.130005
 2001 01 29  58498·670013
 2001 01 30  13506.820007
 2001 01 31  98508.029999
 2001 02 01  30505.230011
 2001 02 02  59500.790009
 2001 02 05  97498.429993
 2001 02 06  67500.649994
 2001 02 07  81502·670013
 2001 02 08  41501.929993
 2001 02 09  67494.549988
 2001 02 12  46495·510010
 2001 02 13  11502.149994
 2001 02 14  42497·739990
 2001 02 15  90503.489990
 2001 02 16  34497.649994
 2001 02 20  52490.440002
 2001 02 21  24482·890015
 2001 02 22  62474·619995
 2001 02 23  58465.070007
 2001 02 26  60477.450012
 2001 02 27  76478.750000
 2001 02 28  2471·279999
 2001 03 01  67465.190002
 2001 03 02  16468·480011
 2001 03 05  11475·649994
 2001 03 06  52475.790009
 2001 03 07  36481·130005
 2001 03 08  29481.440002
 2001 03 09  66473·459991
 2001 03 12  84458.339996
 2001 03 13  68453·459991
 2001 03 14  28451·260010
 2001 03 15  4451·709991
 2001 03 16  90441·679993
 2001 03 19  85440·589996
 2001 03 20  71444.359985
 2001 03 21  14434.820007
 2001 03 22  91419·700012
 2001 03 23  40432.799988
 2001 03 26  40443.269989
 2001 03 27  8444·380005
 2001 03 28  29442.200012
 2001 03 29  7439·910004
 2001 03 30  41441.489990
 2001 04 02  24439.510010
 2001 04 03  75424·820007
 2001 04 04  87424·640015
 2001 04 05  5425·739990
 2001 04 06  24434·260010
 2001 04 09  22434·660004
 2001 04 10  6441·670013
 2001 04 11  90448.339996
 2001 04 12  98447·450012
 2001 04 16  90450·660004
 2001 04 17  13449·420013
 2001 04 18  76455·589996
 2001 04 19  57465·920013
 2001 04 20  22462·619995
 2001 04 23  83460·350006
 2001 04 24  72460.470001
 2001 04 25  40461·989990
 2001 04 26  88472·739990
 2001 04 27  19477·559998
 2001 04 30  7483.970001
 2001 05 01  9482.790009
 2001 05 02  83487.260010
 2001 05 03  44484·510010
 2001 05 04  40480.470001
 2001 05 07  52489.459991
 2001 05 08  24488.160004
 2001 05 09  9488·690002
 2001 05 10  51490·160004
 2001 05 11  83486·750000
 2001 05 14  56484·399994
 2001 05 15  90486.489990
 2001 05 16  47487.410004
 2001 05 17  39497.209991
 2001 05 18  49502·980011
 2001 05 21  86506·279999
 2001 05 22  60513.729980
 2001 05 23  83507·359985
 2001 05 24  97503·850006
 2001 05 25  24508.380005
 2001 05 29  47502·369995
 2001 05 30  3493·959991
 2001 05 31  18493·959991
 2001 06 01  54494.709991
 2001 06 04  88501.720001
 2001 06 05  11507·320007
 2001 06 06  57512·520020
 2001 06 07  51511.519989
 2001 06 08  92509·890015
 2001 06 11  47505·709991
 2001 06 12  82500·369995
 2001 06 13  15505·119995
 2001 06 14  88494.790009
 2001 06 15  71491·779999
 2001 06 18  89490.480011
 2001 06 19  73488·709991
 2001 06 20  35487·250000
 2001 06 21  74494.410004
 2001 06 22  96488·350006
 2001 06 25  73483.750000
 2001 06 26  14482.190002
 2001 06 27  66490·500000
 2001 06 28  48495.579987
 2001 06 29  93502.609985
 2001 07 02  30498.250000
 2001 07 03  87495.000000
 2001 07 05  13492.140015
 2001 07 06  31482.140015
 2001 07 09  17480.980011
 2001 07 10  99477.500000
 2001 07 11  86471.359985
 2001 07 12  14475.829987
 2001 07 13  30486.600006
 2001 07 16  91483·769989
 2001 07 17  85481.649994
 2001 07 18  92483·619995
 2001 07 19  52483·619995
 2001 07 20  74484.910004
 2001 07 23  55482.700012
 2001 07 24  39472.529999
 2001 07 25  89471.519989
 2001 07 26  87475.739990
 2001 07 27  66483.019989
 2001 07 30  58481.339996
 2001 07 31  71483·070007
 2001 08 01  92484.779999
 2001 08 02  10486·529999
 2001 08 03  73482·649994
 2001 08 06  58480·950012
 2001 08 07  78477·489990
 2001 08 08  8471·540009
 2001 08 09  34469.500000
 2001 08 10  28469.559998
 2001 08 13  58474·880005
 2001 08 14  4477.600006
 2001 08 15  16476·500000
 2001 08 16  91474·059998
 2001 08 17  69475.549988
 2001 08 20  66473·739990
 2001 08 21  21472·239990
 2001 08 22  76470.630005
 2001 08 23  74473.390015
 2001 08 24  89473·420013
 2001 08 27  74478.929993
 2001 08 28  41473·989990
 2001 08 29  62471.250000
 2001 08 30  92465.420013
 2001 08 31  25467.250000
 2001 09 04  68466·910004
 2001 09 05  44458.779999
 2001 09 06  19452·600006
 2001 09 07  48442·989990
 2001 09 10  62437·500000
 2001 09 17  60417·670013
 2001 09 18  39410·179993
 2001 09 19  46391.380005
 2001 09 20  56386.679993
 2001 09 21  71373.619995
 2001 09 24  46378.899994
 2001 09 25  43392.200012
 2001 09 26  7389.109985
 2001 09 27  66384·429993
 2001 09 28  60392·959991
 2001 10 01  89393·000000
 2001 10 02  95397.529999
 2001 10 03  58399·640015
 2001 10 04  24413.220001
 2001 10 05  61407.480011
 2001 10 08  28410.250000
 2001 10 09  84407·869995
 2001 10 10  8408·679993
 2001 10 11  57421·660004
 2001 10 12  37422·589996
 2001 10 15  7424·489990
 2001 10 16  7430·089996
 2001 10 17  5424.480011
 2001 10 18  79420·549988
 2001 10 19  16419·489990
 2001 10 22  38424.950012
 2001 10 23  53427·350006
 2001 10 24  36426.329987
 2001 10 25  23422·200012
 2001 10 26  46434.799988
 2001 10 29  78429.380005
 2001 10 30  13420.109985
 2001 10 31  66422·829987
 2001 11 01  1424.839996
 2001 11 02  80432.059998
 2001 11 05  43433.070007
 2001 11 06  8435·700012
 2001 11 07  96440.640015
 2001 11 08  84438.489990
 2001 11 09  83436·679993
 2001 11 12  37432·149994
 2001 11 13  51440·480011
 2001 11 14  41448.290009
 2001 11 15  14449·390015
 2001 11 16  66449·149994
 2001 11 19  9451·309998
 2001 11 20  26453.760010
 2001 11 21  42449.950012
 2001 11 23  32452·179993
 2001 11 26  40456.970001
 2001 11 27  39457.920013
 2001 11 28  0453·700012
 2001 11 29  99453·700012
 2001 11 30  39460.260010
 2001 12 03  6455.510010
 2001 12 04  44457.029999
 2001 12 05  54467·839996
 2001 12 06  23478.720001
 2001 12 07  78479·570007
 2001 12 10  55473·500000
 2001 12 11  10473.429993
 2001 12 12  38470·989990
 2001 12 13  29468.670013
 2001 12 14  41467.109985
 2001 12 17  6470·730011
 2001 12 18  53479.940002
 2001 12 19  60480·019989
 2001 12 20  32474·079987
 2001 12 21  4474·079987
 2001 12 24  60483.540009
 2001 12 26  96485·760010
 2001 12 27  86490.190002
 2001 12 28  91492.549988
 2001 12 31  81488·410004
 2002 01 02 88479·200012
 2002 01 03 85487·190002
 2002 01 04 82494·850006
 2002 01 07 58493.179993
 2002 01 08 12491·209991
 2002 01 09 34494·739990
 2002 01 10 13493.450012
 2002 01 11 62489·929993
 2002 01 14 67482·279999
 2002 01 15 65480.540009
 2002 01 16 48476.220001
 2002 01 17 86475·709991
 2002 01 18 79474.329987
 2002 01 22 36469.390015
 2002 01 23 75468.040009
 2002 01 24 48477.450012
 2002 01 25 98476.679993
 2002 01 28 27478.459991
 2002 01 29 5472.130005
 2002 01 30 95468.380005
 2002 01 31 0478·510010
 2002 02 01 46479·769989
 2002 02 04 79469·440002
 2002 02 05 94465·700012
 2002 02 06 85461·670013
 2002 02 07 23458.089996
 2002 02 08 57457.940002
 2002 02 11 39466·450012
 2002 02 12 79467.670013
 2002 02 13 17472·010010
 2002 02 14 29470·739990
 2002 02 15 51467·059998
 2002 02 19 31459·470001
 2002 02 20 7457.209991
 2002 02 21 6458.429993
 2002 02 22 72457·049988
 2002 02 25 18464·559998
 2002 02 26 2466·420013
 2002 02 27 28471·130005
 2002 02 28 73467.910004
 2002 03 01 40469.190002
 2002 03 04 32478·339996
 2002 03 05 56486.079987
 2002 03 06 47485.140015
 2002 03 07 22493·640015
 2002 03 08 54494.920013
 2002 03 11 79496·170013
 2002 03 12 13495·029999
 2002 03 13 14494.399994
 2002 03 14 51494.899994
 2002 03 15 9493·540009
 2002 03 18 16498·679993
 2002 03 19 92502·559998
 2002 03 20 27499·040009
 2002 03 21 85497.910004
 2002 03 22 24502·160004
 2002 03 25 56496·010010
 2002 03 26 16496.390015
 2002 03 27 69501.160004
 2002 03 28 33505.570007
 2002 04 01 32498·399994
 2002 04 02 74500·489990
 2002 04 03 49495·869995
 2002 04 04 60494·739990
 2002 04 05 70497·510010
 2002 04 08 82493.760010
 2002 04 09 39502.700012
 2002 04 10 50503·010010
 2002 04 11 45503.600006
 2002 04 12 47503·730011
 2002 04 15 75510·429993
 2002 04 16 73512·739990
 2002 04 17 59518.770020
 2002 04 18 1513·780029
 2002 04 19 22517·020020
 2002 04 22 22510·500000
 2002 04 23 35509·529999
 2002 04 24 0506.760010
 2002 04 25 66503.309998
 2002 04 26 17501.290009
 2002 04 29 25498·079987
 2002 04 30 26499.959991
 2002 05 01 21502.579987
 2002 05 02 1509·799988
 2002 05 03 4508.929993
 2002 05 06 86502·510010
 2002 05 07 24498.970001
 2002 05 08 44498.980011
 2002 05 09 73501·369995
 2002 05 10 11492·239990
 2002 05 13 39492·420013
 2002 05 14 40499.720001
 2002 05 15 56508.500000
 2002 05 16 58506·019989
 2002 05 17 53505·730011
 2002 05 20 9502.589996
 2002 05 21 4494·269989
 2002 05 22 8490.230011
 2002 05 23 80490.850006
 2002 05 24 93493·630005
 2002 05 28 93487.429993
 2002 05 29 69485·739990
 2002 05 30 56482.600006
 2002 05 31 63487.450012
 2002 06 03 23474.230011
 2002 06 04 72467·109985
 2002 06 05 46470·970001
 2002 06 06 12465.220001
 2002 06 07 19459.760010
 2002 06 10 73468.600006
 2002 06 11 36462.459991
 2002 06 12 60457·410004
 2002 06 13 32455.779999
 2002 06 14 54446·660004
 2002 06 17 40459.070007
 2002 06 18 51469.489990
 2002 06 19 38462·920013
 2002 06 20 22460·010010
 2002 06 21 96458.799988
 2002 06 24 54452.790009
 2002 06 25 35451·160004
 2002 06 26 8441·760010
 2002 06 27 67449·750000
 2002 06 28 63457·859985
 2002 07 01 51445.989990
 2002 07 02 69432.529999
 2002 07 03 40422.350006
 2002 07 05 97429·470001
 2002 07 08 34433.359985
 2002 07 09 87428.609985
 2002 07 10 28418.970001
 2002 07 11 0408.170013
 2002 07 12 62411.890015
 2002 07 15 68396·970001
 2002 07 16 70404.739990
 2002 07 17 42402.059998
 2002 07 18 34396.709991
 2002 07 19 44385·070007
 2002 07 22 28374.700012
 2002 07 23 17362·989990
 2002 07 24 75354·109985
 2002 07 25 72371·269989
 2002 07 26 90376·239990
 2002 07 29 43382·260010
 2002 07 30 35390·549988
 2002 07 31 33392·380005
 2002 08 01 69388·000000
 2002 08 02 66376·450012
 2002 08 05 92367·119995
 2002 08 06 34367·119995
 2002 08 07 2376.559998
 2002 08 08 53381.089996
 2002 08 09 43384.640015
 2002 08 12 6383·559998
 2002 08 13 53377·750000
 2002 08 14 99374.029999
 2002 08 15 16388·649994
 2002 08 16 7388.739990
 2002 08 19 10395.390015
 2002 08 20 24396.950012
 2002 08 21 60397.839996
 2002 08 22 17404.859985
 2002 08 23 86400·130005
 2002 08 26 72397·709991
 2002 08 27 51397·450012
 2002 08 28 44389.380005
 2002 08 29 17387.230011
 2002 08 30 11390·869995
 2002 09 03 90379.089996
 2002 09 04 19379.130005
 2002 09 05 68380.910004
 2002 09 06 36381·059998
 2002 09 09 0385·589996
 2002 09 10 99389·529999
 2002 09 11 27393.200012
 2002 09 12 66386.190002
 2002 09 13 34383.600006
 2002 09 16 65385.910004
 2002 09 17 5379.149994
 2002 09 18 44373·269989
 2002 09 19 66365.369995
 2002 09 20 24365.540009
 2002 09 23 41356·730011
 2002 09 24 41355.089996
 2002 09 25 97356.579987
 2002 09 26 7365·140015
 2002 09 27 98361·410004
 2002 09 30 51354.299988
 2002 10 01 52357·149994
 2002 10 02 72360·179993
 2002 10 03 64356.489990
 2002 10 04 91346.429993
 2002 10 07 82337.570007
 2002 10 08 0333·769989
 2002 10 09 51326·880005
 2002 10 10 8324.899994
 2002 10 11 61336·179993
 2002 10 14 97342.829987
 2002 10 15 98346.529999
 2002 10 16 69350.429993
 2002 10 17 91350·850006
 2002 10 18 96359·390015
 2002 10 21 67360.589996
 2002 10 22 69362·489990
 2002 10 23 97359.790009
 2002 10 24 52365.609985
 2002 10 25 47364.940002
 2002 10 28 27368.519989
 2002 10 29 28362·640015
 2002 10 30 48368.140015
 2002 10 31 49373·049988
 2002 11 01 88371·760010
 2002 11 04 62383.450012
 2002 11 05 90382·929993
 2002 11 06 13385.609985
 2002 11 07 19382·820007
 2002 11 08 97377·970001
 2002 11 11 10369·140015
 2002 11 12 1369.140015
 2002 11 13 16371.290009
 2002 11 14 59376.109985
 2002 11 15 64383·410004
 2002 11 18 0381.820007
 2002 11 19 98379·160004
 2002 11 20 99379·369995
 2002 11 21 34388.589996
 2002 11 22 25394.700012
 2002 11 25 8399.239990
 2002 11 26 92397.149994
 2002 11 27 27398·320007
 2002 11 29 12406·200012
 2002 12 02 17406.010010
 2002 12 03 39400.829987
 2002 12 04 74394.220001
 2002 12 05 24394.029999
 2002 12 06 17390.859985
 2002 12 09 64385.929993
 2002 12 10 33386·290009
 2002 12 11 50391·410004
 2002 12 12 29393·369995
 2002 12 13 18387·769989
 2002 12 16 83387·980011
 2002 12 17 2390.160004
 2002 12 18 95383.619995
 2002 12 19 78381·290009
 2002 12 20 33383.390015
 2002 12 23 18385·410004
 2002 12 24 87387·950012
 2002 12 26 42388·119995
 2002 12 27 14383·589996
 2002 12 30 62379·670013
 2002 12 31 96380·640015
 2003 01 02  37383.089996
 2003 01 03  83389.750000
 2003 01 06  20390·309998
 2003 01 07  44391·190002
 2003 01 08  12389·070007
 2003 01 09  20389·070007
 2003 01 10  6393.059998
 2003 01 13  73393.480011
 2003 01 14  43395·109985
 2003 01 15  34393.890015
 2003 01 16  58394·239990
 2003 01 17  54387·279999
 2003 01 21  32383.079987
 2003 01 22  55380.200012
 2003 01 23  39380.220001
 2003 01 24  79375.059998
 2003 01 27  2368.250000
 2003 01 28  40366.589996
 2003 01 29  36367.160004
 2003 01 30  69367·589996
 2003 01 31  4366.600006
 2003 02 03  71369·859985
 2003 02 04  63364·989990
 2003 02 05  68365·950012
 2003 02 06  14363.859985
 2003 02 07  54358.779999
 2003 02 10  57356·910004
 2003 02 11  43357·950012
 2003 02 12  33355·380005
 2003 02 13  21351.779999
 2003 02 14  81354.730011
 2003 02 18  91358.500000
 2003 02 19  85358.920013
 2003 02 20  29359.070007
 2003 02 21  23358·200012
 2003 02 24  29357.899994
 2003 02 25  21354·089996
 2003 02 26  59357·070007
 2003 02 27  96357·970001
 2003 02 28  3360·390015
 2003 03 03  16358·279999
 2003 03 04  18356·040009
 2003 03 05  38354.640015
 2003 03 06  80353·290009
 2003 03 07  70350.980011
 2003 03 10  37347·929993
 2003 03 11  12346.440002
 2003 03 12  56343.059998
 2003 03 13  10345.940002
 2003 03 14  74353.730011
 2003 03 17  6352·380005
 2003 03 18  49363.299988
 2003 03 19  86365·100006
 2003 03 20  10362.640015
 2003 03 21  32370.489990
 2003 03 24  4366·510010
 2003 03 25  72367.010010
 2003 03 26  51367.649994
 2003 03 27  28365.089996
 2003 03 28  90368·260010
 2003 03 31  69361·910004
 2003 04 01  29363·730011
 2003 04 02  58368·690002
 2003 04 03  0374.929993
 2003 04 04  4373·279999
 2003 04 07  1373·279999
 2003 04 08  9373·670013
 2003 04 09  54371·339996
 2003 04 10  25371·399994
 2003 04 11  49371·000000
 2003 04 14  95371.299988
 2003 04 15  97375·679993
 2003 04 16  8377·359985
 2003 04 17  79377.730011
 2003 04 21  52382·890015
 2003 04 22  96383.420013
 2003 04 23  55391.160004
 2003 04 24  22392.079987
 2003 04 25  44388.250000
 2003 04 28  47388·500000
 2003 04 29  90395.200012
 2003 04 30  35394·459991
 2003 05 01  59394·190002
 2003 05 02  69398.829987
 2003 05 05  63407·670013
 2003 05 06  1409.809998
 2003 05 07  9409.950012
 2003 05 08  5406·920013
 2003 05 09  50407·679993
 2003 05 12  25412·700012
 2003 05 13  33415·260010
 2003 05 14  25418.230011
 2003 05 15  52419.250000
 2003 05 16  40414·670013
 2003 05 19  94408.320007
 2003 05 20  23406·190002
 2003 05 21  93407.049988
 2003 05 22  1410.459991
 2003 05 23  79413.660004
 2003 05 27  19417.820007
 2003 05 28  25427.709991
 2003 05 29  91430·010010
 2003 05 30  1432.640015
 2003 06 02  55441.000000
 2003 06 03  22440·630005
 2003 06 04  16443.869995
 2003 06 05  98447·869995
 2003 06 06  2453.730011
 2003 06 09  85444.559998
 2003 06 10  8444.790009
 2003 06 11  34447.760010
 2003 06 12  53454.769989
 2003 06 13  40449·559998
 2003 06 16  24449·709991
 2003 06 17  95455.140015
 2003 06 18  28454.570007
 2003 06 19  36450.059998
 2003 06 20  44449·230011
 2003 06 23  95439·170013
 2003 06 24  71437·200012
 2003 06 25  49440·890015
 2003 06 26  76443·209991
 2003 06 27  71447.970001
 2003 06 30  50446.200012
 2003 07 01  80441·220001
 2003 07 02  52449.170013
 2003 07 03  88455·970001
 2003 07 07  61456.350006
 2003 07 08  54465·130005
 2003 07 09  28470.500000
 2003 07 10  31467·609985
 2003 07 11  22469.029999
 2003 07 14  21473·769989
 2003 07 15  85474.470001
 2003 07 16  16471·929993
 2003 07 17  78459.929993
 2003 07 18  56459·700012
 2003 07 21  31456.540009
 2003 07 22  78457.170013
 2003 07 23  97460.519989
 2003 07 24  61465·250000
 2003 07 25  97463·299988
 2003 07 28  81468.880005
 2003 07 29  73469.700012
 2003 07 30  60470·929993
 2003 07 31  39472·799988
 2003 08 01  14467·190002
 2003 08 04  26460.559998
 2003 08 05  4457·079987
 2003 08 06  39452.790009
 2003 08 07  88449.970001
 2003 08 08  1452.369995
 2003 08 11  69453.940002
 2003 08 12  5459·269989
 2003 08 13  43466.010010
 2003 08 14  65466.549988
 2003 08 15  54471·220001
 2003 08 18  66471.920013
 2003 08 19  40480·920013
 2003 08 20  14485.309998
 2003 08 21  85489.459991
 2003 08 22  82485·459991
 2003 08 25  67480·989990
 2003 08 26  66477.510010
 2003 08 27  12485.910004
 2003 08 28  31487.899994
 2003 08 29  38494.940002
 2003 09 02  65496·730011
 2003 09 03  11507·500000
 2003 09 04  23508.989990
 2003 09 05  91507.920013
 2003 09 08  81508.869995
 2003 09 09  83512.510010
 2003 09 10  87501.730011
 2003 09 11  88501·760010
 2003 09 12  8501·549988
 2003 09 15  52507.470001
 2003 09 16  81507·640015
 2003 09 17  16513·289978
 2003 09 18  64513.210022
 2003 09 19  69517·520020
 2003 09 22  86511.170013
 2003 09 23  90513.650024
 2003 09 24  95507·859985
 2003 09 25  9495·049988
 2003 09 26  10485·269989
 2003 09 29  47482.130005
 2003 09 30  69483·559998
 2003 10 01  73487.679993
 2003 10 02  83499.809998
 2003 10 03  50503·200012
 2003 10 06  80510.959991
 2003 10 07  86513.599976
 2003 10 08  62514·559998
 2003 10 09  86515.679993
 2003 10 10  48515.640015
 2003 10 13  99519.059998
 2003 10 14  29525.780029
 2003 10 15  69526·479980
 2003 10 16  17526.059998
 2003 10 17  87520·340027
 2003 10 20  91519·340027
 2003 10 21  37521.440002
 2003 10 22  55513·150024
 2003 10 23  50506·809998
 2003 10 24  79503.880005
 2003 10 27  52506.429993
 2003 10 28  57515.349976
 2003 10 29  14524·000000
 2003 10 30  50530·030029
 2003 10 31  2528·109985
 2003 11 03  42528.219971
 2003 11 04  29535.719971
 2003 11 05  85531.909973
 2003 11 06  0537·080017
 2003 11 07  54542·510010
 2003 11 10  70533.179993
 2003 11 11  92526·760010
 2003 11 12  85528·570007
 2003 11 13  63537·809998
 2003 11 14  38532.830017
 2003 11 17  1521·510010
 2003 11 18  18521·580017
 2003 11 19  62519·840027
 2003 11 20  59520·760010
 2003 11 21  70523·080017
 2003 11 24  89525·929993
 2003 11 25  70539.169983
 2003 11 26  82539·700012
 2003 11 28  79545·219971
 2003 12 01  9546.510010
 2003 12 02  33553·280029
 2003 12 03  83545.049988
 2003 12 04  37537.229980
 2003 12 05  16537.820007
 2003 12 08  18536·520020
 2003 12 09  63534·260010
 2003 12 10  73526·419983
 2003 12 11  74528·489990
 2003 12 12  20540.969971
 2003 12 15  46535·250000
 2003 12 16  46529·440002
 2003 12 17  71533.099976
 2003 12 18  59538.070007
 2003 12 19  84541·969971
 2003 12 22  36544.859985
 2003 12 23  19548.369995
 2003 12 24  77552·229980
 2003 12 26  52552·340027
 2003 12 29  51554·900024
 2003 12 30  56562.130005
 2003 12 31  46556·909973
 2004 01 02 49556.909973
 2004 01 05 21560.849976
 2004 01 06 45568.070007
 2004 01 07 57567.840027
 2004 01 08 2574·619995
 2004 01 09 4573·739990
 2004 01 12 74575.200012
 2004 01 13 32575·039978
 2004 01 14 60581.159973
 2004 01 15 81579·299988
 2004 01 16 56586·349976
 2004 01 20 13590·159973
 2004 01 21 0591.510010
 2004 01 22 59591.530029
 2004 01 23 29589·919983
 2004 01 26 71592.460022
 2004 01 27 22594·929993
 2004 01 28 70582·840027
 2004 01 29 55573·340027
 2004 01 30 98577.229980
 2004 02 02 50576.030029
 2004 02 03 69578.289978
 2004 02 04 23564·030029
 2004 02 05 15564·030029
 2004 02 06 36569·539978
 2004 02 09 39583·580017
 2004 02 10 45584.690002
 2004 02 11 65590·140015
 2004 02 12 54592·130005
 2004 02 13 87584·859985
 2004 02 17 60585.140015
 2004 02 18 18590.400024
 2004 02 19 6582·409973
 2004 02 20 43575·469971
 2004 02 23 30570.179993
 2004 02 24 68566.210022
 2004 02 25 16571·559998
 2004 02 26 66576·580017
 2004 02 27 43582·210022
 2004 03 01 33585.559998
 2004 03 02 35590.960022
 2004 03 03 35585·580017
 2004 03 04 12589.520020
 2004 03 05 58594·359985
 2004 03 08 38592·369995
 2004 03 09 59584·309998
 2004 03 10 74574·580017
 2004 03 11 13568.700012
 2004 03 12 26568·739990
 2004 03 15 68566·890015
 2004 03 16 94562.669983
 2004 03 17 91566·640015
 2004 03 18 24569.229980
 2004 03 19 19570·190002
 2004 03 22 58557·940002
 2004 03 23 11558.510010
 2004 03 24 83556.130005
 2004 03 25 94557.630005
 2004 03 26 80570.719971
 2004 03 29 17572.919983
 2004 03 30 77582·140015
 2004 03 31 0585·159973
 2004 04 01 97590.309998
 2004 04 02 80595·320007
 2004 04 05 8601.710022
 2004 04 06 67599.280029
 2004 04 07 73595·229980
 2004 04 08 92597·880005
 2004 04 12 0597.880005
 2004 04 13 54584·340027
 2004 04 14 94578·880005
 2004 04 15 73575·809998
 2004 04 16 5576·780029
 2004 04 19 41579.169983
 2004 04 20 75575·789978
 2004 04 21 68573.590027
 2004 04 22 97582·280029
 2004 04 23 35586·049988
 2004 04 26 53588·669983
 2004 04 27 44587.239990
 2004 04 28 76575·820007
 2004 04 29 68564·440002
 2004 04 30 91558.570007
 2004 05 03 97559.799988
 2004 05 04 69565.179993
 2004 05 05 96568.919983
 2004 05 06 77556·969971
 2004 05 07 46548·559998
 2004 05 10 26533.510010
 2004 05 11 1537·859985
 2004 05 12 23534·409973
 2004 05 13 34545.000000
 2004 05 14 21540·770020
 2004 05 17 90530·679993
 2004 05 18 68535·340027
 2004 05 19 31540·010010
 2004 05 20 56538·020020
 2004 05 21 94540·750000
 2004 05 24 74547·940002
 2004 05 25 31550.159973
 2004 05 26 56562.469971
 2004 05 27 69564.349976
 2004 05 28 30566·159973
 2004 06 01 53566·640015
 2004 06 02 70570.760010
 2004 06 03 99562·440002
 2004 06 04 47562.440002
 2004 06 07 42567·750000
 2004 06 08 76575·700012
 2004 06 09 88568·500000
 2004 06 10 65567·780029
 2004 06 14 65557.659973
 2004 06 15 72557.669983
 2004 06 16 70566·640015
 2004 06 17 46565·210022
 2004 06 18 19566.960022
 2004 06 21 85568.150024
 2004 06 22 0563·880005
 2004 06 23 78571.229980
 2004 06 24 21578·919983
 2004 06 25 64578.929993
 2004 06 28 60583.380005
 2004 06 29 74583·719971
 2004 06 30 15587·729980
 2004 07 01 86582·429993
 2004 07 02 56579·349976
 2004 07 06 71571.469971
 2004 07 07 72571.489990
 2004 07 08 50560.549988
 2004 07 09 22560.710022
 2004 07 12 33558.289978
 2004 07 13 85562.239990
 2004 07 14 81557·659973
 2004 07 15 12559.739990
 2004 07 16 48554.799988
 2004 07 19 73551.140015
 2004 07 20 32554.729980
 2004 07 21 9548.570007
 2004 07 22 28539·049988
 2004 07 23 80539.219971
 2004 07 26 76531.419983
 2004 07 27 19533.489990
 2004 07 28 11534·570007
 2004 07 29 76541.200012
 2004 07 30 14547·710022
 2004 08 02 74544·400024
 2004 08 03 60543·469971
 2004 08 04 54536.520020
 2004 08 05 71532.090027
 2004 08 06 30519.280029
 2004 08 09 63518.150024
 2004 08 10 35518.380005
 2004 08 11 98517·900024
 2004 08 12 70517.080017
 2004 08 13 33515·900024
 2004 08 16 61517.390015
 2004 08 17 71528.059998
 2004 08 18 0526·979980
 2004 08 19 8536·140015
 2004 08 20 2537·440002
 2004 08 23 89543.440002
 2004 08 24 52542·559998
 2004 08 25 51542.130005
 2004 08 26 53546.000000
 2004 08 27 78547·250000
 2004 08 30 81544·460022
 2004 08 31 49541·960022
 2004 09 01 32547.700012
 2004 09 02 89551·880005
 2004 09 03 70554·140015
 2004 09 07 16556·239990
 2004 09 08 83557.640015
 2004 09 09 96557.789978
 2004 09 10 26562·190002
 2004 09 13 89569·909973
 2004 09 14 76567·820007
 2004 09 15 1566·530029
 2004 09 16 80568.450012
 2004 09 17 32569.760010
 2004 09 20 5569·859985
 2004 09 21 28570.739990
 2004 09 22 88565·530029
 2004 09 23 31564.909973
 2004 09 24 88565.809998
 2004 09 27 28558.359985
 2004 09 28 33558.359985
 2004 09 29 1565.260010
 2004 09 30 71569.369995
 2004 10 01 77572.940002
 2004 10 04 21585·030029
 2004 10 05 78586·640015
 2004 10 06 22586.549988
 2004 10 07 74582.369995
 2004 10 08 83575.590027
 2004 10 11 27574·609985
 2004 10 12 35570·489990
 2004 10 13 45568·510010
 2004 10 14 77564.789978
 2004 10 15 34564.039978
 2004 10 18 30565·969971
 2004 10 19 41566.489990
 2004 10 20 84562·830017
 2004 10 21 13568.380005
 2004 10 22 50567·570007
 2004 10 25 37565·729980
 2004 10 26 10567.359985
 2004 10 27 1577.530029
 2004 10 28 65581·719971
 2004 10 29 34581.409973
 2004 11 01 88581·109985
 2004 11 02 62583·530029
 2004 11 03 69585·440002
 2004 11 04 56591·789978
 2004 11 05 73600·940002
 2004 11 08 82601·210022
 2004 11 09 81601·270020
 2004 11 10 54605·460022
 2004 11 11 48609·299988
 2004 11 12 77614.150024
 2004 11 15 46618·969971
 2004 11 16 3617·820007
 2004 11 17 19617.890015
 2004 11 18 82618·840027
 2004 11 19 31613·190002
 2004 11 22 5612·020020
 2004 11 23 17616.549988
 2004 11 24 61624.409973
 2004 11 26 32629.500000
 2004 11 29 84626.840027
 2004 11 30 0632.530029
 2004 12 01 2633·770020
 2004 12 02 68639·719971
 2004 12 03 90640.869995
 2004 12 06 49636·559998
 2004 12 07 17625·460022
 2004 12 08 82624.989990
 2004 12 09 99621·760010
 2004 12 10 71626·559998
 2004 12 13 46631.659973
 2004 12 14 44637.669983
 2004 12 15 12642·729980
 2004 12 16 97640·530029
 2004 12 17 50638.669983
 2004 12 20 48636·950012
 2004 12 21 54638.049988
 2004 12 22 85645·679993
 2004 12 23 17648.460022
 2004 12 27 14642·840027
 2004 12 28 75644.340027
 2004 12 29 14651.950012
 2004 12 30 60652.989990
 2004 12 31 85651·080017
 2005 01 03  51639.429993
 2005 01 04  93627·890015
 2005 01 05  18617.479980
 2005 01 06  30617.010010
 2005 01 07  81612·409973
 2005 01 10  53613·210022
 2005 01 11  53609·909973
 2005 01 12  43604.640015
 2005 01 13  92609·090027
 2005 01 14  50610·130005
 2005 01 18  53615·289978
 2005 01 19  45616.729980
 2005 01 20  34611·820007
 2005 01 21  67609.609985
 2005 01 24  31604·169983
 2005 01 25  78604·530029
 2005 01 26  82606·500000
 2005 01 27  9614.330017
 2005 01 28  24609·960022
 2005 01 31  12613.000000
 2005 02 01  37623·429993
 2005 02 02  9627.630005
 2005 02 03  96625.599976
 2005 02 04  42628.729980
 2005 02 07  23634·390015
 2005 02 08  23635·890015
 2005 02 09  35625.429993
 2005 02 10  86622·260010
 2005 02 11  92621·940002
 2005 02 14  33631·729980
 2005 02 15  53632.299988
 2005 02 16  88632·599976
 2005 02 17  19631.130005
 2005 02 18  45627.989990
 2005 02 22  88617·929993
 2005 02 23  18617·919983
 2005 02 24  3616.909973
 2005 02 25  91627·049988
 2005 02 28  3629·210022
 2005 03 01  69633·809998
 2005 03 02  72634·989990
 2005 03 03  28633·940002
 2005 03 04  87638.289978
 2005 03 07  61643·590027
 2005 03 08  74637·619995
 2005 03 09  37631·070007
 2005 03 10  52624.809998
 2005 03 11  39624.580017
 2005 03 14  85626.400024
 2005 03 15  24626.650024
 2005 03 16  35621.780029
 2005 03 17  70621·650024
 2005 03 18  7619.520020
 2005 03 21  23617.760010
 2005 03 22  1618.229980
 2005 03 23  50612·059998
 2005 03 24  63612.059998
 2005 03 28  89614·419983
 2005 03 29  35603.750000
 2005 03 30  97604·630005
 2005 03 31  5611.960022
 2005 04 01  3608.820007
 2005 04 04  53606.820007
 2005 04 05  56613·109985
 2005 04 06  7614.500000
 2005 04 07  73613·630005
 2005 04 08  91610·650024
 2005 04 11  95606·289978
 2005 04 12  71600.729980
 2005 04 13  31601.700012
 2005 04 14  12591·940002
 2005 04 15  9579.650024
 2005 04 18  22577·659973
 2005 04 19  32585.330017
 2005 04 20  5584·929993
 2005 04 21  18584.960022
 2005 04 22  10584·640015
 2005 04 25  58589.530029
 2005 04 26  81587.460022
 2005 04 27  64580·659973
 2005 04 28  10575.020020
 2005 04 29  17570.030029
 2005 05 02  80579·190002
 2005 05 03  17582.200012
 2005 05 04  22584.479980
 2005 05 05  39591.140015
 2005 05 06  63594.590027
 2005 05 09  72594·210022
 2005 05 10  74593·859985
 2005 05 11  81588.429993
 2005 05 12  20585·630005
 2005 05 13  48578.140015
 2005 05 16  13582·020020
 2005 05 17  26587.760010
 2005 05 18  61595.270020
 2005 05 19  88606.950012
 2005 05 20  17605·479980
 2005 05 23  79609.380005
 2005 05 24  27610·140015
 2005 05 25  62605.330017
 2005 05 26  85606·400024
 2005 05 27  72612·700012
 2005 05 31  79615·679993
 2005 06 01  64616.700012
 2005 06 02  43621·840027
 2005 06 03  63619.150024
 2005 06 06  5618.690002
 2005 06 07  13622.940002
 2005 06 08  41619.719971
 2005 06 09  31617·229980
 2005 06 10  19624·409973
 2005 06 13  53624·679993
 2005 06 14  54628·270020
 2005 06 15  85629·940002
 2005 06 16  58636·830017
 2005 06 17  54642·059998
 2005 06 20  84640.250000
 2005 06 21  56640·190002
 2005 06 22  84639.929993
 2005 06 23  9634.059998
 2005 06 24  55625·840027
 2005 06 27  1625.840027
 2005 06 28  87628·309998
 2005 06 29  38640·280029
 2005 06 30  17639·099976
 2005 07 01  0638.929993
 2005 07 05  78641.809998
 2005 07 06  85647·799988
 2005 07 07  47639.119995
 2005 07 08  61649·299988
 2005 07 11  96662·140015
 2005 07 12  19667·349976
 2005 07 13  44665·989990
 2005 07 14  16662.109985
 2005 07 15  4658·400024
 2005 07 18  33658.030029
 2005 07 19  34658·559998
 2005 07 20  21666.090027
 2005 07 21  89666·669983
 2005 07 22  48667.099976
 2005 07 25  68670.409973
 2005 07 26  57670·030029
 2005 07 27  65668·820007
 2005 07 28  7674.099976
 2005 07 29  20678·599976
 2005 08 01  31679·750000
 2005 08 02  68682·799988
 2005 08 03  80682.630005
 2005 08 04  91671·619995
 2005 08 05  76660.809998
 2005 08 08  63659.090027
 2005 08 09  61658·549988
 2005 08 10  7656·289978
 2005 08 11  47659·239990
 2005 08 12  37655·260010
 2005 08 15  68656.289978
 2005 08 16  17654·489990
 2005 08 17  27652.409973
 2005 08 18  3648·820007
 2005 08 19  46650·710022
 2005 08 22  98652.280029
 2005 08 23  21652.210022
 2005 08 24  99652.729980
 2005 08 25  64654·989990
 2005 08 26  49648·010010
 2005 08 29  62645·380005
 2005 08 30  87650·380005
 2005 08 31  17652·729980
 2005 09 01  97665·190002
 2005 09 02  5662·280029
 2005 09 06  56663.330017
 2005 09 07  23672·049988
 2005 09 08  90670.739990
 2005 09 09  34673·469971
 2005 09 12  19676·099976
 2005 09 13  26672·380005
 2005 09 14  6665·859985
 2005 09 15  54663.869995
 2005 09 16  13665.419983
 2005 09 19  96666·049988
 2005 09 20  44658·950012
 2005 09 21  98649·940002
 2005 09 22  1644.739990
 2005 09 23  27647·070007
 2005 09 26  29655·460022
 2005 09 27  20654.700012
 2005 09 28  71652·239990
 2005 09 29  37653·239990
 2005 09 30  13663.020020
 2005 10 03  5667·750000
 2005 10 04  36663·830017
 2005 10 05  72644·979980
 2005 10 06  69633.380005
 2005 10 07  57639·450012
 2005 10 10  35637.320007
 2005 10 11  0630.080017
 2005 10 12  0618.679993
 2005 10 13  9614.760010
 2005 10 14  29621·159973
 2005 10 17  15626.739990
 2005 10 18  30625.190002
 2005 10 19  17618·059998
 2005 10 20  7623·140015
 2005 10 21  37627.239990
 2005 10 24  9632·729980
 2005 10 25  63636·820007
 2005 10 26  81637.369995
 2005 10 27  9623·539978
 2005 10 28  13624.030029
 2005 10 31  54635·330017
 2005 11 01  90640·179993
 2005 11 02  1642.880005
 2005 11 03  42656·559998
 2005 11 04  21653.289978
 2005 11 07  96656.309998
 2005 11 08  7654·669983
 2005 11 09  23654·979980
 2005 11 10  21651·500000
 2005 11 11  88663.429993
 2005 11 14  46661·549988
 2005 11 15  4655.280029
 2005 11 16  35649.919983
 2005 11 17  78654·640015
 2005 11 18  62667.140015
 2005 11 21  62669·059998
 2005 11 22  70676·640015
 2005 11 23  4681·479980
 2005 11 25  24681.570007
 2005 11 28  96671·500000
 2005 11 29  59671.500000
 2005 11 30  28673.690002
 2005 12 01  27677.289978
 2005 12 02  33684·950012
 2005 12 05  56682.890015
 2005 12 06  40686·570007
 2005 12 07  90681·090027
 2005 12 08  23680·549988
 2005 12 09  45682.919983
 2005 12 12  51686.409973
 2005 12 13  56686·580017
 2005 12 14  41687.650024
 2005 12 15  31681.190002
 2005 12 16  0682.130005
 2005 12 19  95671·650024
 2005 12 20  87669.039978
 2005 12 21  47672·780029
 2005 12 22  50679.549988
 2005 12 23  2684·080017
 2005 12 27  87676·570007
 2005 12 28  48675.140015
 2005 12 29  88677.820007
 2005 12 30  94670·849976
 2006 01 03 91666·580017
 2006 01 04 17683·419983
 2006 01 05 27687·659973
 2006 01 06 17691·770020
 2006 01 09 75699·390015
 2006 01 10 61702·210022
 2006 01 11 6705.570007
 2006 01 12 39706·039978
 2006 01 13 38705.599976
 2006 01 17 10700.659973
 2006 01 18 86698·580017
 2006 01 19 54703·780029
 2006 01 20 8703.570007
 2006 01 23 22704·530029
 2006 01 24 57707·820007
 2006 01 25 83713·130005
 2006 01 26 33716·450012
 2006 01 27 78728·150024
 2006 01 30 30729.969971
 2006 01 31 68726.710022
 2006 02 01 89729·890015
 2006 02 02 85721·950012
 2006 02 03 44720.309998
 2006 02 06 79720.429993
 2006 02 07 77716·820007
 2006 02 08 74713·880005
 2006 02 09 62717·609985
 2006 02 10 11708·830017
 2006 02 13 21708.510010
 2006 02 14 2708.119995
 2006 02 15 71716.659973
 2006 02 16 81725·099976
 2006 02 17 73727.969971
 2006 02 21 51723·710022
 2006 02 22 85725.119995
 2006 02 23 36728.729980
 2006 02 24 8729.460022
 2006 02 27 28736.599976
 2006 02 28 41729·150024
 2006 03 01 42730·640015
 2006 03 02 26735·950012
 2006 03 03 63736·520020
 2006 03 06 2728.890015
 2006 03 07 96719.169983
 2006 03 08 53713·619995
 2006 03 09 15717.630005
 2006 03 10 57714.859985
 2006 03 13 15726.340027
 2006 03 14 38724.969971
 2006 03 15 63734.950012
 2006 03 16 17742.940002
 2006 03 17 44741·739990
 2006 03 20 58741·739990
 2006 03 21 15735·469971
 2006 03 22 21733·690002
 2006 03 23 53742·010010
 2006 03 24 12747.299988
 2006 03 27 3750.330017
 2006 03 28 32749·309998
 2006 03 29 34751·270020
 2006 03 30 27759·260010
 2006 03 31 84759·039978
 2006 04 03 38758·659973
 2006 04 04 8756.760010
 2006 04 05 52758.510010
 2006 04 06 38761·150024
 2006 04 07 51754.580017
 2006 04 10 19750.890015
 2006 04 11 63740·239990
 2006 04 12 72741.549988
 2006 04 13 10743.460022
 2006 04 17 35744·729980
 2006 04 18 60749·450012
 2006 04 19 19768·489990
 2006 04 20 77768.099976
 2006 04 21 52768.299988
 2006 04 24 69763.049988
 2006 04 25 34760·320007
 2006 04 26 40763.559998
 2006 04 27 87755·260010
 2006 04 28 39758.130005
 2006 05 01 0760.320007
 2006 05 02 12759.909973
 2006 05 03 85762·229980
 2006 05 04 48767·729980
 2006 05 05 23774.719971
 2006 05 08 31778.640015
 2006 05 09 16779.460022
 2006 05 10 94772·750000
 2006 05 11 35757.460022
 2006 05 12 61742·049988
 2006 05 15 73729·950012
 2006 05 16 3734.520020
 2006 05 17 92723·770020
 2006 05 18 87718.309998
 2006 05 19 75710.809998
 2006 05 22 26705·729980
 2006 05 23 76710·630005
 2006 05 24 25696·059998
 2006 05 25 67711.260010
 2006 05 26 38725.080017
 2006 05 30 93710·919983
 2006 05 31 11711·030029
 2006 06 01 18721·010010
 2006 06 02 39731·770020
 2006 06 05 76713·510010
 2006 06 06 9702·890015
 2006 06 07 22706.679993
 2006 06 08 55684.909973
 2006 06 09 81699·630005
 2006 06 12 6683.190002
 2006 06 13 98671.190002
 2006 06 14 36669·880005
 2006 06 15 89677.080017
 2006 06 16 15690.030029
 2006 06 19 90678·820007
 2006 06 20 58677.340027
 2006 06 21 8677·489990
 2006 06 22 75683·489990
 2006 06 23 68682.679993
 2006 06 26 21690·130005
 2006 06 27 68685.549988
 2006 06 28 47679·900024
 2006 06 29 25687.989990
 2006 06 30 50710·299988
 2006 07 03 27724·500000
 2006 07 05 20715.210022
 2006 07 06 81716·859985
 2006 07 07 96708.369995
 2006 07 10 66706.750000
 2006 07 11 7701·049988
 2006 07 12 80700·929993
 2006 07 13 33686·289978
 2006 07 14 91674.820007
 2006 07 17 46675·280029
 2006 07 18 90670·849976
 2006 07 19 64681·299988
 2006 07 20 35683·140015
 2006 07 21 0668·580017
 2006 07 24 7671·940002
 2006 07 25 12688.559998
 2006 07 26 54686.119995
 2006 07 27 56684·289978
 2006 07 28 49685·640015
 2006 07 31 29695.130005
 2006 08 01 30686.599976
 2006 08 02 27689.869995
 2006 08 03 60690·200012
 2006 08 04 89694·190002
 2006 08 07 69691.950012
 2006 08 08 51686·419983
 2006 08 09 10680·270020
 2006 08 10 94674·750000
 2006 08 11 3676·400024
 2006 08 14 92679.010010
 2006 08 15 92681.719971
 2006 08 16 67697.809998
 2006 08 17 89705·380005
 2006 08 18 36704·400024
 2006 08 21 26702·590027
 2006 08 22 61703.450012
 2006 08 23 8696·630005
 2006 08 24 98693.190002
 2006 08 25 56696.409973
 2006 08 28 50699·140015
 2006 08 29 66702·799988
 2006 08 30 14713.770020
 2006 08 31 52720·229980
 2006 09 01 35718.710022
 2006 09 05 97721.030029
 2006 09 06 49712.030029
 2006 09 07 6704.510010
 2006 09 08 40705·400024
 2006 09 11 55700.440002
 2006 09 12 88707.559998
 2006 09 13 39723.919983
 2006 09 14 17723.659973
 2006 09 15 23725·479980
 2006 09 18 46725.880005
 2006 09 19 94715.270020
 2006 09 20 41725·419983
 2006 09 21 8724·460022
 2006 09 22 61714·080017
 2006 09 25 41714·700012
 2006 09 26 12725·590027
 2006 09 27 40727·770020
 2006 09 28 95727.890015
 2006 09 29 73725.299988
 2006 10 02 56716.630005
 2006 10 03 78712.169983
 2006 10 04 36716.869995
 2006 10 05 11733.179993
 2006 10 06 22735·260010
 2006 10 09 2736.159973
 2006 10 10 97741·969971
 2006 10 11 98736·500000
 2006 10 12 87741.700012
 2006 10 13 18756.119995
 2006 10 16 16762·539978
 2006 10 17 2758·809998
 2006 10 18 51761·460022
 2006 10 19 60760·770020
 2006 10 20 56760.239990
 2006 10 23 20756.270020
 2006 10 24 39758.859985
 2006 10 25 82760.280029
 2006 10 26 4764.229980
 2006 10 27 68764.830017
 2006 10 30 1760.700012
 2006 10 31 68762.479980
 2006 11 01 74751·609985
 2006 11 02 93746·289978
 2006 11 03 13747·080017
 2006 11 06 23752·719971
 2006 11 07 4762.599976
 2006 11 08 62760.679993
 2006 11 09 76758.369995
 2006 11 10 80761·330017
 2006 11 13 56767.340027
 2006 11 14 69769·270020
 2006 11 15 15784.760010
 2006 11 16 94788.809998
 2006 11 17 18783·469971
 2006 11 20 35786·400024
 2006 11 21 79788.039978
 2006 11 22 47790.580017
 2006 11 24 4787·179993
 2006 11 27 3771·780029
 2006 11 28 45767·809998
 2006 11 29 47776.859985
 2006 11 30 50779.989990
 2006 12 01 43773·059998
 2006 12 04 13781.909973
 2006 12 05 25795.159973
 2006 12 06 21792·510010
 2006 12 07 48791·179993
 2006 12 08 8786.549988
 2006 12 11 37790.119995
 2006 12 12 3784.640015
 2006 12 13 37785·940002
 2006 12 14 81789.309998
 2006 12 15 65792·260010
 2006 12 18 10780·640015
 2006 12 19 56775·330017
 2006 12 20 7782.710022
 2006 12 21 16780.630005
 2006 12 22 80778·119995
 2006 12 26 72779.799988
 2006 12 27 86788·159973
 2006 12 28 21793.409973
 2006 12 29 75786.840027
 2007 01 03  80779.309998
 2007 01 04  44779.700012
 2007 01 05  37774·549988
 2007 01 08  84769·270020
 2007 01 09  99768.690002
 2007 01 10  32773.140015
 2007 01 11  45779.500000
 2007 01 12  19787.869995
 2007 01 16  74789.630005
 2007 01 17  24788.539978
 2007 01 18  53776·869995
 2007 01 19  18775.169983
 2007 01 22  73775·830017
 2007 01 23  21776.820007
 2007 01 24  92786.590027
 2007 01 25  44782·090027
 2007 01 26  90778.340027
 2007 01 29  48787·200012
 2007 01 30  18791.840027
 2007 01 31  86793·229980
 2007 02 01  46801·919983
 2007 02 02  56806.770020
 2007 02 05  14805·359985
 2007 02 06  55804·299988
 2007 02 07  83809·409973
 2007 02 08  21812·390015
 2007 02 09  85803.609985
 2007 02 12  89802·409973
 2007 02 13  71806.979980
 2007 02 14  42811.729980
 2007 02 15  64812.010010
 2007 02 16  53810·179993
 2007 02 20  5812.190002
 2007 02 21  45821.820007
 2007 02 22  6822.719971
 2007 02 23  33823.109985
 2007 02 26  2818.239990
 2007 02 27  80790·489990
 2007 02 28  95784.419983
 2007 03 01  42773·880005
 2007 03 02  8775·169983
 2007 03 05  23760·059998
 2007 03 06  36764.320007
 2007 03 07  19773·710022
 2007 03 08  92778·890015
 2007 03 09  74780.070007
 2007 03 12  61783·440002
 2007 03 13  26767.989990
 2007 03 14  47761·059998
 2007 03 15  59775·690002
 2007 03 16  27776·489990
 2007 03 19  51780.919983
 2007 03 20  94785·580017
 2007 03 21  27792.739990
 2007 03 22  14804.590027
 2007 03 23  7807·369995
 2007 03 26  75802.130005
 2007 03 27  55800·619995
 2007 03 28  31792·969971
 2007 03 29  32791·419983
 2007 03 30  60794.419983
 2007 04 02  43798·169983
 2007 04 03  9804·020020
 2007 04 04  89807·780029
 2007 04 05  44810·349976
 2007 04 09  16809.919983
 2007 04 10  3811·400024
 2007 04 11  65804·599976
 2007 04 12  45803.140015
 2007 04 13  24811·780029
 2007 04 16  97821·119995
 2007 04 17  74826.039978
 2007 04 18  7823.320007
 2007 04 19  43815·900024
 2007 04 20  96823·549988
 2007 04 23  53825·349976
 2007 04 24  1820.200012
 2007 04 25  73826.289978
 2007 04 26  32827.000000
 2007 04 27  66826·919983
 2007 04 30  19814.210022
 2007 05 01  40807.690002
 2007 05 02  62816·390015
 2007 05 03  0826.020020
 2007 05 04  81827·820007
 2007 05 07  94830.849976
 2007 05 08  67821·739990
 2007 05 09  68826.679993
 2007 05 10  31818·559998
 2007 05 11  11818.700012
 2007 05 14  55820.650024
 2007 05 15  8813·690002
 2007 05 16  39810·609985
 2007 05 17  90813·229980
 2007 05 18  56814.650024
 2007 05 21  83823.219971
 2007 05 22  98832.159973
 2007 05 23  57835·580017
 2007 05 24  27821.280029
 2007 05 25  80825·200012
 2007 05 29  27831.239990
 2007 05 30  63831·179993
 2007 05 31  50843·710022
 2007 06 01  14848·619995
 2007 06 04  71849·260010
 2007 06 05  84844.099976
 2007 06 06  33837.090027
 2007 06 07  21824·840027
 2007 06 08  99822.219971
 2007 06 11  18829.020020
 2007 06 12  5819.750000
 2007 06 13  64822.760010
 2007 06 14  5832·909973
 2007 06 15  92842·650024
 2007 06 18  24842.380005
 2007 06 19  32840·380005
 2007 06 20  8835·830017
 2007 06 21  57828.710022
 2007 06 22  72829·349976
 2007 06 25  37824.659973
 2007 06 26  52823.039978
 2007 06 27  87820·179993
 2007 06 28  55838.219971
 2007 06 29  17832.630005
 2007 07 02  7836·080017
 2007 07 03  83845·450012
 2007 07 05  5843·739990
 2007 07 06  35845·710022
 2007 07 09  66849·200012
 2007 07 10  70837·270020
 2007 07 11  78834.140015
 2007 07 12  79842·609985
 2007 07 13  49851.250000
 2007 07 16  99846.880005
 2007 07 17  56849·789978
 2007 07 18  62835.789978
 2007 07 19  99848.799988
 2007 07 20  45830·659973
 2007 07 23  46835.549988
 2007 07 24  21809.530029
 2007 07 25  87803.140015
 2007 07 26  9780·590027
 2007 07 27  80777.090027
 2007 07 30  20770.590027
 2007 07 31  5775.380005
 2007 08 01  15765·229980
 2007 08 02  13777·020020
 2007 08 03  47754.109985
 2007 08 06  74743.390015
 2007 08 07  15758.469971
 2007 08 08  28778.479980
 2007 08 09  14779·650024
 2007 08 10  37768.469971
 2007 08 13  83779.799988
 2007 08 14  32762·869995
 2007 08 15  59751·039978
 2007 08 16  64736·000000
 2007 08 17  21776.000000
 2007 08 20  55778.580017
 2007 08 21  45783.840027
 2007 08 22  48792·830017
 2007 08 23  53786.659973
 2007 08 24  55787·159973
 2007 08 27  61788.450012
 2007 08 28  10767·539978
 2007 08 29  30770.780029
 2007 08 30  14779.099976
 2007 08 31  18786·530029
 2007 09 04  92791.059998
 2007 09 05  27787.770020
 2007 09 06  37785·450012
 2007 09 07  55772.969971
 2007 09 10  64759·419983
 2007 09 11  45771.309998
 2007 09 12  57776.799988
 2007 09 13  35774.429993
 2007 09 14  20772.250000
 2007 09 17  9774.820007
 2007 09 18  29775·369995
 2007 09 19  45809.260010
 2007 09 20  80805·369995
 2007 09 21  69812.250000
 2007 09 24  37803·650024
 2007 09 25  99797·809998
 2007 09 26  87804.710022
 2007 09 27  1809·679993
 2007 09 28  86803·750000
 2007 10 01  34805·650024
 2007 10 02  11824.989990
 2007 10 03  5823.859985
 2007 10 04  8824·200012
 2007 10 05  14833·000000
 2007 10 08  45836.940002
 2007 10 09  7837·429993
 2007 10 10  60838·960022
 2007 10 11  26830.979980
 2007 10 12  10834.900024
 2007 10 15  57824.400024
 2007 10 16  23822.710022
 2007 10 17  82815.140015
 2007 10 18  49817·809998
 2007 10 19  30798·169983
 2007 10 22  4788·659973
 2007 10 23  22805·989990
 2007 10 24  30795.599976
 2007 10 25  27800.070007
 2007 10 26  35808.760010
 2007 10 29  8818.070007
 2007 10 30  49814.020020
 2007 10 31  73815.169983
 2007 11 01  72794.000000
 2007 11 02  27787.650024
 2007 11 05  25784.070007
 2007 11 06  18784.260010
 2007 11 07  98775·549988
 2007 11 08  93762.380005
 2007 11 09  1765·059998
 2007 11 12  39765·570007
 2007 11 13  17770.780029
 2007 11 14  43779·739990
 2007 11 15  47765.799988
 2007 11 16  35759.250000
 2007 11 19  63747·070007
 2007 11 20  41736.630005
 2007 11 21  57736·049988
 2007 11 23  31743·479980
 2007 11 26  92734·489990
 2007 11 27  74734.450012
 2007 11 28  50747·469971
 2007 11 29  79762·200012
 2007 11 30  85764.630005
 2007 12 03  55759·789978
 2007 12 04  70749·479980
 2007 12 05  53758·099976
 2007 12 06  49764.919983
 2007 12 07  22781.969971
 2007 12 10  86785.030029
 2007 12 11  54765·780029
 2007 12 12  16763.570007
 2007 12 13  38759.200012
 2007 12 14  93753.590027
 2007 12 17  8739.059998
 2007 12 18  43735.849976
 2007 12 19  92749·359985
 2007 12 20  10750.650024
 2007 12 21  64774·330017
 2007 12 24  10785·880005
 2007 12 26  94788·599976
 2007 12 27  80773.510010
 2007 12 28  98771.320007
 2007 12 31  25760·200012
 2008 01 02 85749.950012
 2008 01 03 73744.429993
 2008 01 04 10720·390015
 2008 01 07 20714·299988
 2008 01 08 26704·609985
 2008 01 09 83689·919983
 2008 01 10 27702.669983
 2008 01 11 50703·200012
 2008 01 14 5706.530029
 2008 01 15 29694·510010
 2008 01 16 97690·380005
 2008 01 17 98680·130005
 2008 01 18 36666.619995
 2008 01 22 56650.000000
 2008 01 23 98654.719971
 2008 01 24 71686·679993
 2008 01 25 56684·619995
 2008 01 28 32680·940002
 2008 01 29 28695·349976
 2008 01 30 99695.070007
 2008 01 31 28686.539978
 2008 02 01 51713·820007
 2008 02 04 13720.729980
 2008 02 05 40701·580017
 2008 02 06 39691.609985
 2008 02 07 34688·200012
 2008 02 08 5693.359985
 2008 02 11 74690·599976
 2008 02 12 4700.820007
 2008 02 13 23709·130005
 2008 02 14 77703.469971
 2008 02 15 10694.809998
 2008 02 19 60699·349976
 2008 02 20 88695.359985
 2008 02 21 32695·130005
 2008 02 22 78683.539978
 2008 02 25 69693.059998
 2008 02 26 23707.070007
 2008 02 27 93710.539978
 2008 02 28 36702·630005
 2008 02 29 20683·820007
 2008 03 03 48675.130005
 2008 03 04 11670·590027
 2008 03 05 64677·219971
 2008 03 06 25662.580017
 2008 03 07 6654·619995
 2008 03 10 62643·280029
 2008 03 11 69647·739990
 2008 03 12 22666·960022
 2008 03 13 67654.369995
 2008 03 14 47655.690002
 2008 03 17 83645·690002
 2008 03 18 75650.969971
 2008 03 19 24664.130005
 2008 03 20 90665.359985
 2008 03 24 63682·719971
 2008 03 25 71696.659973
 2008 03 26 97696·109985
 2008 03 27 42692·289978
 2008 03 28 91682·479980
 2008 03 31 22681.849976
 2008 04 01 30692·010010
 2008 04 02 78706.349976
 2008 04 03 72706·289978
 2008 04 04 68709·229980
 2008 04 07 93710·669983
 2008 04 08 99707·390015
 2008 04 09 39697.099976
 2008 04 10 70696·570007
 2008 04 11 78686·690002
 2008 04 14 29684.960022
 2008 04 15 48684.880005
 2008 04 16 17695·539978
 2008 04 17 6704.020020
 2008 04 18 21712.929993
 2008 04 21 81714·739990
 2008 04 22 22697·799988
 2008 04 23 21701·690002
 2008 04 24 48698.950012
 2008 04 25 44710·679993
 2008 04 28 22718·349976
 2008 04 29 91715·330017
 2008 04 30 12713.640015
 2008 05 01 70714.739990
 2008 05 02 80724·780029
 2008 05 05 11721.270020
 2008 05 06 37719·130005
 2008 05 07 14715·359985
 2008 05 08 85714.049988
 2008 05 09 0714.010010
 2008 05 12 74720.150024
 2008 05 13 59729.359985
 2008 05 14 49735·349976
 2008 05 15 2733.380005
 2008 05 16 99732.869995
 2008 05 19 11736·349976
 2008 05 20 9730·440002
 2008 05 21 87724·330017
 2008 05 22 11728·239990
 2008 05 23 2719·369995
 2008 05 27 30724·890015
 2008 05 28 48730.830017
 2008 05 29 37737.030029
 2008 05 30 87742·929993
 2008 06 02 98733·669983
 2008 06 03 4732·119995
 2008 06 04 26735.270020
 2008 06 05 50743.929993
 2008 06 06 27740.369995
 2008 06 09 0729.369995
 2008 06 10 54728·679993
 2008 06 11 97717.880005
 2008 06 12 55717.440002
 2008 06 13 5723.010010
 2008 06 16 22730·859985
 2008 06 17 59736.309998
 2008 06 18 44726·059998
 2008 06 19 13727.960022
 2008 06 20 55719.489990
 2008 06 23 92719.340027
 2008 06 24 83707·200012
 2008 06 25 43708.210022
 2008 06 26 2696·469971
 2008 06 27 79692·140015
 2008 06 30 83689.659973
 2008 07 01 39676·469971
 2008 07 02 40672.030029
 2008 07 03 27660.929993
 2008 07 07 84651·919983
 2008 07 08 70655.109985
 2008 07 09 69663·520020
 2008 07 10 66661.969971
 2008 07 11 48659.429993
 2008 07 14 31661·530029
 2008 07 15 15647.369995
 2008 07 16 54660.500000
 2008 07 17 62683.479980
 2008 07 18 41688·250000
 2008 07 21 27692.320007
 2008 07 22 72691.659973
 2008 07 23 41714.710022
 2008 07 24 44700.849976
 2008 07 25 81704·099976
 2008 07 28 26694·169983
 2008 07 29 21696·989990
 2008 07 30 8708·880005
 2008 07 31 78711.229980
 2008 08 01 49706.250000
 2008 08 04 66700·179993
 2008 08 05 29707.309998
 2008 08 06 43714.460022
 2008 08 07 97711.760010
 2008 08 08 63711·190002
 2008 08 11 25732·669983
 2008 08 12 26742.210022
 2008 08 13 52737.109985
 2008 08 14 26743·559998
 2008 08 15 40746.929993
 2008 08 18 3737·950012
 2008 08 19 20726·900024
 2008 08 20 92724.830017
 2008 08 21 43722.460022
 2008 08 22 74725.299988
 2008 08 25 33718.059998
 2008 08 26 24716.650024
 2008 08 27 30723·289978
 2008 08 28 64733·969971
 2008 08 29 47737·140015
 2008 09 02 10731·570007
 2008 09 03 18735.419983
 2008 09 04 24716·400024
 2008 09 05 45702.979980
 2008 09 08 63722·900024
 2008 09 09 52707.289978
 2008 09 10 29705.280029
 2008 09 11 32700·489990
 2008 09 12 21711·330017
 2008 09 15 1689.760010
 2008 09 16 80679.239990
 2008 09 17 42676.219971
 2008 09 18 46672·809998
 2008 09 19 59740.109985
 2008 09 22 2720·359985
 2008 09 23 29709·190002
 2008 09 24 27697·770020
 2008 09 25 46699·390015
 2008 09 26 46691·190002
 2008 09 29 76657.719971
 2008 09 30 77657.169983
 2008 10 01 5664.890015
 2008 10 02 86636·369995
 2008 10 03 89619.400024
 2008 10 06 33566.299988
 2008 10 07 6558·750000
 2008 10 08 23537·000000
 2008 10 09 1499.200012
 2008 10 10 58467.920013
 2008 10 13 42534·700012
 2008 10 14 83540·229980
 2008 10 15 67502.070007
 2008 10 16 40484·959991
 2008 10 17 34518·559998
 2008 10 20 16526·830017
 2008 10 21 70529.729980
 2008 10 22 93494·750000
 2008 10 23 24468.290009
 2008 10 24 98461·619995
 2008 10 27 16448·399994
 2008 10 28 53441·920013
 2008 10 29 83480·309998
 2008 10 30 28496.440002
 2008 10 31 36506.329987
 2008 11 03 84534.650024
 2008 11 04 4534·849976
 2008 11 05 32513·580017
 2008 11 06 88495.839996
 2008 11 07 74494.260010
 2008 11 10 7490·059998
 2008 11 11 61480.820007
 2008 11 12 52452.799988
 2008 11 13 36433·350006
 2008 11 14 35456.149994
 2008 11 17 90449·390015
 2008 11 18 36431·459991
 2008 11 19 7412.380005
 2008 11 20 58384.579987
 2008 11 21 19371·299988
 2008 11 24 71407.459991
 2008 11 25 50426.709991
 2008 11 26 70433·579987
 2008 11 28 73461.559998
 2008 12 01 15415·989990
 2008 12 02 54419.779999
 2008 12 03 89430.859985
 2008 12 04 4432.399994
 2008 12 05 47423·700012
 2008 12 08 31465·309998
 2008 12 09 61462·809998
 2008 12 10 87467.600006
 2008 12 11 76447.429993
 2008 12 12 19440.709991
 2008 12 15 55445.799988
 2008 12 16 21456.320007
 2008 12 17 32475.149994
 2008 12 18 81473.029999
 2008 12 19 64481·450012
 2008 12 22 33460.839996
 2008 12 23 73466·070007
 2008 12 24 5464·809998
 2008 12 26 7469·589996
 2008 12 29 72461·019989
 2008 12 30 80468·230011
 2008 12 31 3482.690002
 2009 01 02  29494.739990
 2009 01 05  14496.010010
 2009 01 06  60507·160004
 2009 01 07  14492.359985
 2009 01 08  99492.519989
 2009 01 09  60480·959991
 2009 01 12  44466.750000
 2009 01 13  1466·049988
 2009 01 14  11452·690002
 2009 01 15  34439·549988
 2009 01 16  89451·769989
 2009 01 20  51433·649994
 2009 01 21  84431.959991
 2009 01 22  88435·540009
 2009 01 23  76431.260010
 2009 01 26  78443.589996
 2009 01 27  63449·209991
 2009 01 28  97455·970001
 2009 01 29  13453.239990
 2009 01 30  18442·429993
 2009 02 02  16437.220001
 2009 02 03  60445.809998
 2009 02 04  31446·730011
 2009 02 05  36443·320007
 2009 02 06  37454·519989
 2009 02 09  4463.500000
 2009 02 10  86445.679993
 2009 02 11  18442·070007
 2009 02 12  47435·589996
 2009 02 13  78447.010010
 2009 02 17  60428·899994
 2009 02 18  79422.079987
 2009 02 19  88416·709991
 2009 02 20  59402·649994
 2009 02 23  60394.579987
 2009 02 24  55396·890015
 2009 02 25  30395·450012
 2009 02 26  47392·679993
 2009 02 27  18386.690002
 2009 03 02  10367·799988
 2009 03 03  67360.619995
 2009 03 04  66362·769989
 2009 03 05  90349·440002
 2009 03 06  31343.149994
 2009 03 09  19342.589996
 2009 03 10  68347·380005
 2009 03 11  57363·839996
 2009 03 12  32361.079987
 2009 03 13  29387.320007
 2009 03 16  27385·609985
 2009 03 17  27384·260010
 2009 03 18  50398.959991
 2009 03 19  66411·700012
 2009 03 20  45399·589996
 2009 03 23  31405.709991
 2009 03 24  49416·070007
 2009 03 25  26409.700012
 2009 03 26  46427.290009
 2009 03 27  25429·000000
 2009 03 30  15408·820007
 2009 03 31  26417·459991
 2009 04 01  81412.790009
 2009 04 02  92434.320007
 2009 04 03  63444·700012
 2009 04 06  11441·230011
 2009 04 07  25431.690002
 2009 04 08  38432.779999
 2009 04 09  29446.980011
 2009 04 13  50457.890015
 2009 04 14  79453·109985
 2009 04 15  94450·119995
 2009 04 16  77458·480011
 2009 04 17  38470.559998
 2009 04 20  68452.489990
 2009 04 21  18448·929993
 2009 04 22  95463.920013
 2009 04 23  93460·130005
 2009 04 24  43468.579987
 2009 04 27  90467·079987
 2009 04 28  95465.100006
 2009 04 29  59476.140015
 2009 04 30  78487.200012
 2009 05 01  18484·730011
 2009 05 04  16489.950012
 2009 05 05  6497·059998
 2009 05 06  75495.940002
 2009 05 07  33489.200012
 2009 05 08  20496·660004
 2009 05 11  28498·649994
 2009 05 12  58487.600006
 2009 05 13  92471·820007
 2009 05 14  95470.369995
 2009 05 15  44472·869995
 2009 05 18  79478.940002
 2009 05 19  76488.480011
 2009 05 20  54488.470001
 2009 05 21  99474·500000
 2009 05 22  12477·510010
 2009 05 26  93475.980011
 2009 05 27  36489·859985
 2009 05 28  60481·029999
 2009 05 29  57491.170013
 2009 06 01  73504·570007
 2009 06 02  2516·890015
 2009 06 03  23516.690002
 2009 06 04  41520.520020
 2009 06 05  73526·510010
 2009 06 08  41520·070007
 2009 06 09  6525.630005
 2009 06 10  14515·989990
 2009 06 11  75524·429993
 2009 06 12  66518·700012
 2009 06 15  54507·600006
 2009 06 16  50502.739990
 2009 06 17  86499·170013
 2009 06 18  14502.720001
 2009 06 19  36510.470001
 2009 06 22  51492.809998
 2009 06 23  37488·850006
 2009 06 24  49491·829987
 2009 06 25  46492·429993
 2009 06 26  42505.190002
 2009 06 29  85503.329987
 2009 06 30  58507·100006
 2009 07 01  2510·279999
 2009 07 02  73497·209991
 2009 07 06  12487·100006
 2009 07 07  55484·250000
 2009 07 08  51473·540009
 2009 07 09  19478.970001
 2009 07 10  24474.519989
 2009 07 13  76475·279999
 2009 07 14  59490.809998
 2009 07 15  81500·869995
 2009 07 16  53512.109985
 2009 07 17  86517.619995
 2009 07 20  22521·479980
 2009 07 21  85518.590027
 2009 07 22  55522·429993
 2009 07 23  71528.109985
 2009 07 24  59539·900024
 2009 07 27  80544·900024
 2009 07 28  12544·179993
 2009 07 29  45545·690002
 2009 07 30  13550.919983
 2009 07 31  43555.479980
 2009 08 03  31556.559998
 2009 08 04  46561·169983
 2009 08 05  55560.590027
 2009 08 06  73556·559998
 2009 08 07  43562.599976
 2009 08 10  37567.869995
 2009 08 11  77560.479980
 2009 08 12  96562·049988
 2009 08 13  6568.729980
 2009 08 14  5558·580017
 2009 08 17  0546·960022
 2009 08 18  62548·849976
 2009 08 19  0549·859985
 2009 08 20  63560·580017
 2009 08 21  67571.659973
 2009 08 24  47578·099976
 2009 08 25  32581.900024
 2009 08 26  50579.869995
 2009 08 27  48572·659973
 2009 08 28  51576.820007
 2009 08 31  35569·270020
 2009 09 01  27556.830017
 2009 09 02  36554.590027
 2009 09 03  99552.270020
 2009 09 04  64559·090027
 2009 09 08  84570.390015
 2009 09 09  51575·530029
 2009 09 10  43582.690002
 2009 09 11  1590.890015
 2009 09 14  33588·030029
 2009 09 15  37597·450012
 2009 09 16  56605·929993
 2009 09 17  53612.440002
 2009 09 18  11611.950012
 2009 09 21  63611·169983
 2009 09 22  40617·020020
 2009 09 23  52613.369995
 2009 09 24  82598.359985
 2009 09 25  23595·880005
 2009 09 28  21600·179993
 2009 09 29  53609.830017
 2009 09 30  34597.190002
 2009 10 01  37583.750000
 2009 10 02  47576.400024
 2009 10 05  40581.820007
 2009 10 06  79593.530029
 2009 10 07  48599·219971
 2009 10 08  96604·210022
 2009 10 09  18607·179993
 2009 10 12  56611·869995
 2009 10 13  26606·789978
 2009 10 14  66615.969971
 2009 10 15  19618·409973
 2009 10 16  27611.950012
 2009 10 19  64614.419983
 2009 10 20  85610.530029
 2009 10 21  0604.150024
 2009 10 22  80598.460022
 2009 10 23  83599.950012
 2009 10 26  1592·489990
 2009 10 27  42586·760010
 2009 10 28  28565·909973
 2009 10 29  25570·260010
 2009 10 30  90560·190002
 2009 11 02  52553·309998
 2009 11 03  9557.219971
 2009 11 04  61562·919983
 2009 11 05  54563·330017
 2009 11 06  62574·840027
 2009 11 09  86583.849976
 2009 11 10  84583·869995
 2009 11 11  16588.250000
 2009 11 12  28579·830017
 2009 11 13  47576·729980
 2009 11 16  13588.650024
 2009 11 17  28597·239990
 2009 11 18  32596.080017
 2009 11 19  4581.869995
 2009 11 20  93580.679993
 2009 11 23  65589.469971
 2009 11 24  80586·219971
 2009 11 25  96592.049988
 2009 11 27  93577.210022
 2009 11 30  27567.979980
 2009 12 01  5582.989990
 2009 12 02  85589.419983
 2009 12 03  7588.280029
 2009 12 04  40590.000000
 2009 12 07  62600·429993
 2009 12 08  60593·840027
 2009 12 09  54592·710022
 2009 12 10  54593·059998
 2009 12 11  34594.049988
 2009 12 14  32599·169983
 2009 12 15  78606·309998
 2009 12 16  45608.179993
 2009 12 17  28600·960022
 2009 12 18  41602.289978
 2009 12 21  48611·659973
 2009 12 22  13618.859985
 2009 12 23  74624·700012
 2009 12 24  49632.229980
 2009 12 28  59630·940002
 2009 12 29  82632·400024
 2009 12 30  29627·559998
 2009 12 31  43625·130005
 2010 01 04 29628·109985
 2010 01 05 5635·950012
 2010 01 06 75636·400024
 2010 01 07 37632·739990
 2010 01 08 3639.559998
 2010 01 11 55641.390015
 2010 01 12 19633·619995
 2010 01 13 69633.260010
 2010 01 14 50642·159973
 2010 01 15 34633.690002
 2010 01 19 93637·940002
 2010 01 20 1633.020020
 2010 01 21 64627·640015
 2010 01 22 67615·520020
 2010 01 25 52614.179993
 2010 01 26 22611·919983
 2010 01 27 64607.919983
 2010 01 28 4603.260010
 2010 01 29 79600.530029
 2010 02 01 44602·219971
 2010 02 02 95607.349976
 2010 02 03 21606.640015
 2010 02 04 80589.679993
 2010 02 05 6580·489990
 2010 02 08 25586·369995
 2010 02 09 17588·210022
 2010 02 10 88587·429993
 2010 02 11 69590.609985
 2010 02 12 48598.030029
 2010 02 16 19611.580017
 2010 02 17 57620.330017
 2010 02 18 22622·890015
 2010 02 19 85626·599976
 2010 02 22 77630.460022
 2010 02 23 71623.770020
 2010 02 24 78625·750000
 2010 02 25 78620·609985
 2010 02 26 66625·159973
 2010 03 01 36630·609985
 2010 03 02 75643.429993
 2010 03 03 97647·640015
 2010 03 04 87648.179993
 2010 03 05 83654·869995
 2010 03 08 76664.989990
 2010 03 09 36664·599976
 2010 03 10 64669.859985
 2010 03 11 69668·900024
 2010 03 12 68672·570007
 2010 03 15 15669.400024
 2010 03 16 49673.049988
 2010 03 17 76680.229980
 2010 03 18 65680.780029
 2010 03 19 76671·169983
 2010 03 22 17667.489990
 2010 03 23 10680·630005
 2010 03 24 3683.369995
 2010 03 25 91678·880005
 2010 03 26 67676.789978
 2010 03 29 3679.270020
 2010 03 30 47679.849976
 2010 03 31 52678·640015
 2010 04 01 27677.750000
 2010 04 05 12685.460022
 2010 04 06 85693.940002
 2010 04 07 79695.359985
 2010 04 08 45692·479980
 2010 04 09 19696.070007
 2010 04 12 28701·960022
 2010 04 13 16700.409973
 2010 04 14 98709.909973
 2010 04 15 29720·700012
 2010 04 16 15710·289978
 2010 04 19 33702.250000
 2010 04 20 85712·380005
 2010 04 21 75719.900024
 2010 04 22 9715.619995
 2010 04 23 22731·719971
 2010 04 26 32738·630005
 2010 04 27 13720·460022
 2010 04 28 97719·770020
 2010 04 29 4724.260010
 2010 04 30 90716.479980
 2010 05 03 24719.299988
 2010 05 04 93705.840027
 2010 05 05 22693·890015
 2010 05 06 34637.690002
 2010 05 07 17647·640015
 2010 05 10 34668·250000
 2010 05 11 47680·580017
 2010 05 12 64695.719971
 2010 05 13 21705·960022
 2010 05 14 84686.500000
 2010 05 17 71677·940002
 2010 05 18 5681·539978
 2010 05 19 95665·830017
 2010 05 20 30640·039978
 2010 05 21 14629.559998
 2010 05 24 9641·150024
 2010 05 25 18617.609985
 2010 05 26 85640.349976
 2010 05 27 20650·739990
 2010 05 28 50657.359985
 2010 06 01 99640.960022
 2010 06 02 87640.359985
 2010 06 03 58658.859985
 2010 06 04 29633.130005
 2010 06 07 68617·989990
 2010 06 08 99607.289978
 2010 06 09 23615.559998
 2010 06 10 71624.190002
 2010 06 11 83632.820007
 2010 06 14 9651.010010
 2010 06 15 33654.469971
 2010 06 16 26662·289978
 2010 06 17 25659·359985
 2010 06 18 30663.909973
 2010 06 21 33656·669983
 2010 06 22 71645.630005
 2010 06 23 0637.739990
 2010 06 24 99632·869995
 2010 06 25 92631·219971
 2010 06 28 5638·530029
 2010 06 29 41612.090027
 2010 06 30 79608.340027
 2010 07 01 3590.570007
 2010 07 02 54595·390015
 2010 07 06 4587·669983
 2010 07 07 59592·090027
 2010 07 08 87611·539978
 2010 07 09 68618.390015
 2010 07 12 70617.580017
 2010 07 13 51626.719971
 2010 07 14 87635·630005
 2010 07 15 23627·330017
 2010 07 16 46609.570007
 2010 07 19 93602.640015
 2010 07 20 73603·500000
 2010 07 21 18611.849976
 2010 07 22 64618.460022
 2010 07 23 48631.039978
 2010 07 26 38650·140015
 2010 07 27 80660·090027
 2010 07 28 81648.450012
 2010 07 29 5640.570007
 2010 07 30 1639·469971
 2010 08 02 59656·739990
 2010 08 03 78652·039978
 2010 08 04 75657.820007
 2010 08 05 8655·070007
 2010 08 06 29639·739990
 2010 08 09 61651.909973
 2010 08 10 96642·000000
 2010 08 11 26619·380005
 2010 08 12 93610.940002
 2010 08 13 63609·489990
 2010 08 16 32604.830017
 2010 08 17 51619·280029
 2010 08 18 74620·239990
 2010 08 19 40609.820007
 2010 08 20 71601·690002
 2010 08 23 0602.419983
 2010 08 24 23588·580017
 2010 08 25 73589·380005
 2010 08 26 25598.619995
 2010 08 27 19596·179993
 2010 08 30 16601·719971
 2010 08 31 70597·330017
 2010 09 01 32603.330017
 2010 09 02 77622·989990
 2010 09 03 53636.020020
 2010 09 07 62628.510010
 2010 09 08 56631·260010
 2010 09 09 67630·359985
 2010 09 10 60633·419983
 2010 09 13 5641.400024
 2010 09 14 83647.000000
 2010 09 15 9643·210022
 2010 09 16 87643·669983
 2010 09 17 82643·049988
 2010 09 20 28649·859985
 2010 09 21 47664.630005
 2010 09 22 8652.869995
 2010 09 23 99647·789978
 2010 09 24 27655.909973
 2010 09 27 50666·309998
 2010 09 28 26659.020020
 2010 09 29 87672.250000
 2010 09 30 44670·450012
 2010 10 01 12673.309998
 2010 10 04 64665·989990
 2010 10 05 3669·429993
 2010 10 06 66682.609985
 2010 10 07 53680·239990
 2010 10 08 74682·320007
 2010 10 11 29692.140015
 2010 10 12 7685.419983
 2010 10 13 16697·809998
 2010 10 14 31699.500000
 2010 10 15 71699.789978
 2010 10 18 5703.020020
 2010 10 19 71690·109985
 2010 10 20 34696.229980
 2010 10 21 62690.489990
 2010 10 22 21698.190002
 2010 10 25 11705·659973
 2010 10 26 11700·599976
 2010 10 27 57696.239990
 2010 10 28 45698·119995
 2010 10 29 57699·299988
 2010 11 01 10693.700012
 2010 11 02 38698.559998
 2010 11 03 89706·000000
 2010 11 04 51715.130005
 2010 11 05 8732·609985
 2010 11 08 13731.679993
 2010 11 09 91723·169983
 2010 11 10 64721.530029
 2010 11 11 5724·770020
 2010 11 12 12718.799988
 2010 11 15 13719·539978
 2010 11 16 89701·429993
 2010 11 17 25704.359985
 2010 11 18 93713·960022
 2010 11 19 45715.530029
 2010 11 22 45717.659973
 2010 11 23 21715.080017
 2010 11 24 36725·450012
 2010 11 26 98730.200012
 2010 11 29 77720.580017
 2010 11 30 66721·690002
 2010 12 01 49734·700012
 2010 12 02 10743·140015
 2010 12 03 54746·559998
 2010 12 06 61754.109985
 2010 12 07 63763.409973
 2010 12 08 45762·359985
 2010 12 09 70763.700012
 2010 12 10 32766·799988
 2010 12 13 35772.099976
 2010 12 14 90770.320007
 2010 12 15 43767·909973
 2010 12 16 30767·729980
 2010 12 17 47772.739990
 2010 12 20 58778.789978
 2010 12 21 19784·900024
 2010 12 22 28789.429993
 2010 12 23 4788.320007
 2010 12 27 88784·909973
 2010 12 28 67787.989990
 2010 12 29 29789.750000
 2010 12 30 40789·659973
 2010 12 31 41783.650024
 2011 01 03  79790·940002
 2011 01 04  57778·169983
 2011 01 05  10783·020020
 2011 01 06  6788.580017
 2011 01 07  77777·059998
 2011 01 10  63778.890015
 2011 01 11  96790.989990
 2011 01 12  96795.820007
 2011 01 13  3797.500000
 2011 01 14  21799·049988
 2011 01 18  4801.039978
 2011 01 19  49785·849976
 2011 01 20  27775·580017
 2011 01 21  34773·119995
 2011 01 24  67772·719971
 2011 01 25  27771·710022
 2011 01 26  42779.969971
 2011 01 27  25789·659973
 2011 01 28  41775·400024
 2011 01 31  18774.849976
 2011 02 01  70785·289978
 2011 02 02  45795.500000
 2011 02 03  7787.789978
 2011 02 04  36794.609985
 2011 02 07  52801·150024
 2011 02 08  70805.349976
 2011 02 09  73806·070007
 2011 02 10  18804·179993
 2011 02 11  59809·799988
 2011 02 14  99822·219971
 2011 02 15  69819·409973
 2011 02 16  27823.309998
 2011 02 17  84826·799988
 2011 02 18  60832·010010
 2011 02 22  54812·570007
 2011 02 23  51794.479980
 2011 02 24  48795.250000
 2011 02 25  1806.700012
 2011 02 28  7817.340027
 2011 03 01  3804.929993
 2011 03 02  93804.109985
 2011 03 03  98810.890015
 2011 03 04  36817.830017
 2011 03 07  21805·369995
 2011 03 08  89807·179993
 2011 03 09  52818.539978
 2011 03 10  72798.469971
 2011 03 11  67794.619995
 2011 03 14  30790.359985
 2011 03 15  87775.900024
 2011 03 16  73778·799988
 2011 03 17  30785·429993
 2011 03 18  35789.869995
 2011 03 21  55801·750000
 2011 03 22  19807·159973
 2011 03 23  22799·229980
 2011 03 24  49809.919983
 2011 03 25  31818·539978
 2011 03 28  18821·479980
 2011 03 29  81818.320007
 2011 03 30  41832·760010
 2011 03 31  15838·489990
 2011 04 01  1844·109985
 2011 04 04  71846.739990
 2011 04 05  4847·469971
 2011 04 06  33850.530029
 2011 04 07  24848·320007
 2011 04 08  79837.919983
 2011 04 11  58830·849976
 2011 04 12  34822·270020
 2011 04 13  70818.500000
 2011 04 14  18816.500000
 2011 04 15  47824.390015
 2011 04 18  95816.070007
 2011 04 19  45818·270020
 2011 04 20  26825·979980
 2011 04 21  40839·299988
 2011 04 25  15839·390015
 2011 04 26  80845.250000
 2011 04 27  65850.070007
 2011 04 28  32856·299988
 2011 04 29  21860.650024
 2011 05 02  32854.280029
 2011 05 03  24838.859985
 2011 05 04  40828·859985
 2011 05 05  62825·549988
 2011 05 06  84829·210022
 2011 05 09  16831·950012
 2011 05 10  11846·299988
 2011 05 11  14837·270020
 2011 05 12  41831.599976
 2011 05 13  78834·640015
 2011 05 16  12822.909973
 2011 05 17  77815.239990
 2011 05 18  34821.520020
 2011 05 19  74828·590027
 2011 05 20  38824·159973
 2011 05 23  77814.039978
 2011 05 24  22809.280029
 2011 05 25  90807·929993
 2011 05 26  8817.789978
 2011 05 27  64832·380005
 2011 05 31  85838·400024
 2011 06 01  41820.880005
 2011 06 02  66816·780029
 2011 06 03  13807·710022
 2011 06 06  31795.270020
 2011 06 07  64797.309998
 2011 06 08  81787·619995
 2011 06 09  25787·849976
 2011 06 10  89777·000000
 2011 06 13  22773·580017
 2011 06 14  48777.169983
 2011 06 15  25777·330017
 2011 06 16  19772·619995
 2011 06 17  2778·640015
 2011 06 20  85778.919983
 2011 06 21  64793·090027
 2011 06 22  0799·869995
 2011 06 23  18783.330017
 2011 06 24  37794.679993
 2011 06 27  17794.000000
 2011 06 28  40804.849976
 2011 06 29  8814.400024
 2011 06 30  73821.760010
 2011 07 01  84825·530029
 2011 07 05  70836.929993
 2011 07 06  34837.520020
 2011 07 07  86845.169983
 2011 07 08  91844·929993
 2011 07 11  47832.179993
 2011 07 12  85829.289978
 2011 07 13  97833.799988
 2011 07 14  89821·950012
 2011 07 15  52823.520020
 2011 07 18  72811.849976
 2011 07 19  49815.950012
 2011 07 20  51828.640015
 2011 07 21  93834·200012
 2011 07 22  35836·289978
 2011 07 25  12830·219971
 2011 07 26  80824.369995
 2011 07 27  1799·619995
 2011 07 28  36798·179993
 2011 07 29  78783.169983
 2011 08 01  0786.239990
 2011 08 02  32767.010010
 2011 08 03  63750·059998
 2011 08 04  69726.799988
 2011 08 05  62698.599976
 2011 08 08  68650.960022
 2011 08 09  29639·849976
 2011 08 10  27659.340027
 2011 08 11  41662·590027
 2011 08 12  16690.460022
 2011 08 15  71702.909973
 2011 08 16  23698·260010
 2011 08 17  37698·260010
 2011 08 18  7658.380005
 2011 08 19  53650.609985
 2011 08 22  49646.729980
 2011 08 23  77650.010010
 2011 08 24  99676·429993
 2011 08 25  62673·710022
 2011 08 26  26661·940002
 2011 08 29  9691.770020
 2011 08 30  72712·989990
 2011 08 31  12719·840027
 2011 09 01  97707·270020
 2011 09 02  11681·450012
 2011 09 06  33663.559998
 2011 09 07  40689.179993
 2011 09 08  31692·239990
 2011 09 09  81668·099976
 2011 09 12  14664·929993
 2011 09 13  9678.960022
 2011 09 14  24685.770020
 2011 09 15  46700·530029
 2011 09 16  72708.940002
 2011 09 19  7694.510010
 2011 09 20  93689·950012
 2011 09 21  56664.070007
 2011 09 22  88634.710022
 2011 09 23  47641.880005
 2011 09 26  82645·539978
 2011 09 27  85674·619995
 2011 09 28  69651·969971
 2011 09 29  67645.330017
 2011 09 30  62643.799988
 2011 10 03  36609.489990
 2011 10 04  47601·710022
 2011 10 05  30641·359985
 2011 10 06  27653.489990
 2011 10 07  33653.780029
 2011 10 10  77664.580017
 2011 10 11  23677.909973
 2011 10 12  94693·440002
 2011 10 13  26687.580017
 2011 10 14  43700.400024
 2011 10 17  60687·070007
 2011 10 18  9680·780029
 2011 10 19  91692.349976
 2011 10 20  50679.419983
 2011 10 21  78702.049988
 2011 10 24  41714.380005
 2011 10 25  28712·150024
 2011 10 26  30707.630005
 2011 10 27  40739·440002
 2011 10 28  83759·130005
 2011 10 31  62740.840027
 2011 11 01  39712·419983
 2011 11 02  35713·880005
 2011 11 03  55725·559998
 2011 11 04  45737·210022
 2011 11 07  60730.640015
 2011 11 08  74736·640015
 2011 11 09  2718·859985
 2011 11 10  51717.979980
 2011 11 11  99732·099976
 2011 11 14  97728·609985
 2011 11 15  91725·489990
 2011 11 16  81729·530029
 2011 11 17  88716·250000
 2011 11 18  65715·520020
 2011 11 21  18696·719971
 2011 11 22  59693.900024
 2011 11 23  83674·299988
 2011 11 25  67666.159973
 2011 11 28  2677.820007
 2011 11 29  38691.960022
 2011 11 30  66696.090027
 2011 12 01  16730·750000
 2011 12 02  86734.140015
 2011 12 05  91741.590027
 2011 12 06  43740·890015
 2011 12 07  49732·159973
 2011 12 08  40721.859985
 2011 12 09  20725.309998
 2011 12 12  47725·250000
 2011 12 13  30715.830017
 2011 12 14  57705·780029
 2011 12 15  49710.340027
 2011 12 16  33717·650024
 2011 12 19  45707·830017
 2011 12 20  58718.140015
 2011 12 21  30727.119995
 2011 12 22  84742.250000
 2011 12 23  9744·250000
 2011 12 27  86744.200012
 2011 12 28  37734.690002
 2011 12 29  6737.080017
 2011 12 30  60740.400024
 2012 01 03 10749.500000
 2012 01 04 71742·890015
 2012 01 05 31736·780029
 2012 01 06 59745·789978
 2012 01 09 25747.260010
 2012 01 10 57758.250000
 2012 01 11 15761·099976
 2012 01 12 94761·919983
 2012 01 13 49758.950012
 2012 01 17 46763·809998
 2012 01 18 41764.700012
 2012 01 19 80779.080017
 2012 01 20 27780·219971
 2012 01 23 13778.380005
 2012 01 24 14775·580017
 2012 01 25 53784.099976
 2012 01 26 28789.780029
 2012 01 27 58789·690002
 2012 01 30 66787·489990
 2012 01 31 77788.020020
 2012 02 01 46796·989990
 2012 02 02 7809.140015
 2012 02 03 54820·840027
 2012 02 06 39825·619995
 2012 02 07 0822.900024
 2012 02 08 10821.580017
 2012 02 09 60821·099976
 2012 02 10 53812.849976
 2012 02 13 34818.099976
 2012 02 14 44815.419983
 2012 02 15 90811.859985
 2012 02 16 55813.630005
 2012 02 17 18827·750000
 2012 02 21 7820.369995
 2012 02 22 76816·500000
 2012 02 23 10814·270020
 2012 02 24 45826.559998
 2012 02 27 25814·919983
 2012 02 28 75820.030029
 2012 02 29 5810.929993
 2012 03 01 35813·969971
 2012 03 02 49800·130005
 2012 03 05 68795.989990
 2012 03 06 52785.409973
 2012 03 07 32789.260010
 2012 03 08 55794.820007
 2012 03 09 61806.429993
 2012 03 12 91811·840027
 2012 03 13 5818·219971
 2012 03 14 42821.179993
 2012 03 15 87821.530029
 2012 03 16 83827.679993
 2012 03 19 49828.500000
 2012 03 20 36826.700012
 2012 03 21 2827·460022
 2012 03 22 16816.700012
 2012 03 23 81815·989990
 2012 03 26 87836·450012
 2012 03 27 88839.979980
 2012 03 28 4828·479980
 2012 03 29 47822.719971
 2012 03 30 71828.000000
 2012 04 02 51826.570007
 2012 04 03 85831.650024
 2012 04 04 15817.080017
 2012 04 05 88816·429993
 2012 04 09 23800.750000
 2012 04 10 20783.559998
 2012 04 11 80791·010010
 2012 04 12 64796·710022
 2012 04 13 61796.229980
 2012 04 16 99791·030029
 2012 04 17 61803·510010
 2012 04 18 48800·549988
 2012 04 19 47794·809998
 2012 04 20 33798·890015
 2012 04 23 2785.369995
 2012 04 24 17790.880005
 2012 04 25 86805·419983
 2012 04 26 62810·169983
 2012 04 27 73812.849976
 2012 04 30 71816.479980
 2012 05 01 10815.549988
 2012 05 02 47807.979980
 2012 05 03 66803·650024
 2012 05 04 35791.260010
 2012 05 07 77788·070007
 2012 05 08 77781·280029
 2012 05 09 2781·440002
 2012 05 10 59788.140015
 2012 05 11 68785·969971
 2012 05 14 64777.780029
 2012 05 15 24775·969971
 2012 05 16 19771.969971
 2012 05 17 89754.330017
 2012 05 18 47745·710022
 2012 05 21 2745·770020
 2012 05 22 15755·599976
 2012 05 23 73748·159973
 2012 05 24 88756·820007
 2012 05 25 30764.000000
 2012 05 29 73768.989990
 2012 05 30 75761.669983
 2012 05 31 75751·580017
 2012 06 01 27737.419983
 2012 06 04 43729·750000
 2012 06 05 77733.840027
 2012 06 06 22746.780029
 2012 06 07 37760.039978
 2012 06 08 1754·719971
 2012 06 11 87750·969971
 2012 06 12 65748·530029
 2012 06 13 29749.809998
 2012 06 14 46751.859985
 2012 06 15 35761.239990
 2012 06 18 69764.700012
 2012 06 19 98775·549988
 2012 06 20 5780.530029
 2012 06 21 79764.309998
 2012 06 22 20766·210022
 2012 06 25 62759·830017
 2012 06 26 27758.099976
 2012 06 27 0766·229980
 2012 06 28 32764.380005
 2012 06 29 66775·890015
 2012 07 02 88796·140015
 2012 07 03 4807.700012
 2012 07 05 42813.270020
 2012 07 06 79804.690002
 2012 07 09 88801.549988
 2012 07 10 24792.710022
 2012 07 11 14788.359985
 2012 07 12 94778·539978
 2012 07 13 54791·989990
 2012 07 16 15794.049988
 2012 07 17 35790.270020
 2012 07 18 32797·960022
 2012 07 19 34801·320007
 2012 07 20 60791·309998
 2012 07 23 19774.729980
 2012 07 24 36765.049988
 2012 07 25 5767·580017
 2012 07 26 65772.440002
 2012 07 27 3777.419983
 2012 07 30 75790·239990
 2012 07 31 67786.429993
 2012 08 01 62771·130005
 2012 08 02 49765.200012
 2012 08 03 44775·659973
 2012 08 06 45789·270020
 2012 08 07 8797.039978
 2012 08 08 47797.880005
 2012 08 09 62799·469971
 2012 08 10 90798·090027
 2012 08 13 84791·710022
 2012 08 14 8794·809998
 2012 08 15 72795·219971
 2012 08 16 77800·789978
 2012 08 17 96811·469971
 2012 08 20 71812·289978
 2012 08 21 44813·690002
 2012 08 22 7809·599976
 2012 08 23 77804.229980
 2012 08 24 99803·239990
 2012 08 27 73808.020020
 2012 08 28 5809.489990
 2012 08 29 82812.979980
 2012 08 30 79808.219971
 2012 08 31 76805.750000
 2012 09 04 20807·359985
 2012 09 05 95819·659973
 2012 09 06 24825·159973
 2012 09 07 99839.719971
 2012 09 10 30838.979980
 2012 09 11 21839.320007
 2012 09 12 73840·030029
 2012 09 13 11842.510010
 2012 09 14 33858·869995
 2012 09 17 91855·890015
 2012 09 18 88854.130005
 2012 09 19 5855.070007
 2012 09 20 57847.090027
 2012 09 21 64855·140015
 2012 09 24 57849·320007
 2012 09 25 1838·960022
 2012 09 26 49831.820007
 2012 09 27 19833·950012
 2012 09 28 92835.950012
 2012 10 01 43836.739990
 2012 10 02 88837·489990
 2012 10 03 65835·789978
 2012 10 04 33835·590027
 2012 10 05 0841·580017
 2012 10 08 71837.619995
 2012 10 09 32827.719971
 2012 10 10 41824.380005
 2012 10 11 66828.780029
 2012 10 12 26821.989990
 2012 10 15 77820.419983
 2012 10 16 5831·469971
 2012 10 17 60836·150024
 2012 10 18 2837.119995
 2012 10 19 82817·780029
 2012 10 22 38816.700012
 2012 10 23 27807·239990
 2012 10 24 75811·919983
 2012 10 25 53811·590027
 2012 10 26 76807·909973
 2012 10 31 36811·859985
 2012 11 01 46818.429993
 2012 11 02 22814·340027
 2012 11 05 84812.130005
 2012 11 06 80821.520020
 2012 11 07 39802.229980
 2012 11 08 46793.650024
 2012 11 09 50789·250000
 2012 11 12 79792·900024
 2012 11 13 4788.770020
 2012 11 14 7772.429993
 2012 11 15 85765·030029
 2012 11 16 78763·549988
 2012 11 19 19782·369995
 2012 11 20 10788·960022
 2012 11 21 28793·419983
 2012 11 23 44800.929993
 2012 11 26 81802·500000
 2012 11 27 89807·280029
 2012 11 28 42798·510010
 2012 11 29 73817.950012
 2012 11 30 19818·900024
 2012 12 03 98818·929993
 2012 12 04 15816.080017
 2012 12 05 83816.210022
 2012 12 06 80817.739990
 2012 12 07 20819·830017
 2012 12 10 59822·739990
 2012 12 11 19830·059998
 2012 12 12 42828·580017
 2012 12 13 62822.169983
 2012 12 14 13821·820007
 2012 12 17 50825.140015
 2012 12 18 4835·500000
 2012 12 19 55845.059998
 2012 12 20 39845.729980
 2012 12 21 70842.309998
 2012 12 24 91843.429993
 2012 12 26 56838·309998
 2012 12 27 26827·719971
 2012 12 28 97832·080017
 2012 12 31 55831·179993
 2013 01 02  47849·349976
 2013 01 03  86870·760010
 2013 01 04  77873·190002
 2013 01 07  70873·739990
 2013 01 08  33871·010010
 2013 01 09  56877.010010
 2013 01 10  78876.580017
 2013 01 11  37877·440002
 2013 01 14  47877·559998
 2013 01 15  1875·419983
 2013 01 16  95881.020020
 2013 01 17  82885·280029
 2013 01 18  46888.260010
 2013 01 22  8891·080017
 2013 01 23  46896·219971
 2013 01 24  54896·340027
 2013 01 25  11900.099976
 2013 01 28  89900·880005
 2013 01 29  76902·619995
 2013 01 30  29894.340027
 2013 01 31  48895·750000
 2013 02 01  83905.390015
 2013 02 04  54898·359985
 2013 02 05  7902·380005
 2013 02 06  90903.760010
 2013 02 07  52902·820007
 2013 02 08  74909·169983
 2013 02 11  15910·219971
 2013 02 12  93913·729980
 2013 02 13  85916·789978
 2013 02 14  55918·710022
 2013 02 15  1921·739990
 2013 02 19  38924.140015
 2013 02 20  95913.500000
 2013 02 21  41900.479980
 2013 02 22  42910.349976
 2013 02 25  33895·840027
 2013 02 26  18894·239990
 2013 02 27  2899·200012
 2013 02 28  39909·200012
 2013 03 01  8899.309998
 2013 03 04  18908.640015
 2013 03 05  31920.080017
 2013 03 06  15927·450012
 2013 03 07  21929.369995
 2013 03 08  84935.479980
 2013 03 11  48939·119995
 2013 03 12  23938.219971
 2013 03 13  53938·570007
 2013 03 14  27945.429993
 2013 03 15  97949.479980
 2013 03 18  36941.440002
 2013 03 19  11936.729980
 2013 03 20  86946·640015
 2013 03 21  47941.469971
 2013 03 22  57943·969971
 2013 03 25  27941.179993
 2013 03 26  24945·299988
 2013 03 27  92940.289978
 2013 03 28  9949.419983
 2013 04 01  56934.840027
 2013 04 02  28932·510010
 2013 04 03  52916·840027
 2013 04 04  43917·239990
 2013 04 05  82909.900024
 2013 04 08  12921.070007
 2013 04 09  70928.280029
 2013 04 10  36931.309998
 2013 04 11  9944.809998
 2013 04 12  13937·010010
 2013 04 15  15904·909973
 2013 04 16  86912.630005
 2013 04 17  71899·789978
 2013 04 18  94898.400024
 2013 04 19  82899·460022
 2013 04 22  20899·919983
 2013 04 23  23919.830017
 2013 04 24  43927.150024
 2013 04 25  90936·659973
 2013 04 26  88932.200012
 2013 04 29  48937.710022
 2013 04 30  73939·299988
 2013 05 01  83924·210022
 2013 05 02  65927·950012
 2013 05 03  52946.940002
 2013 05 06  22954.869995
 2013 05 07  30958·849976
 2013 05 08  52963·789978
 2013 05 09  66964·840027
 2013 05 10  53967.700012
 2013 05 13  25971.239990
 2013 05 14  74974.039978
 2013 05 15  47983.070007
 2013 05 16  54983·080017
 2013 05 17  88986.929993
 2013 05 20  81994.299988
 2013 05 21  77995.200012
 2013 05 22  37977·409973
 2013 05 23  62970.630005
 2013 05 24  49973.880005
 2013 05 28  63984.250000
 2013 05 29  41980·520020
 2013 05 30  18988·650024
 2013 05 31  79983·789978
 2013 06 03  36976·049988
 2013 06 04  27975.429993
 2013 06 05  47967·669983
 2013 06 06  95963·880005
 2013 06 07  52979·890015
 2013 06 10  86984·710022
 2013 06 11  71976·369995
 2013 06 12  48971·409973
 2013 06 13  94969.789978
 2013 06 14  28979.820007
 2013 06 17  33982·859985
 2013 06 18  14988·919983
 2013 06 19  69986·469971
 2013 06 20  92957.510010
 2013 06 21  2951.450012
 2013 06 24  92942·789978
 2013 06 25  6954·039978
 2013 06 26  41961.359985
 2013 06 27  73968.950012
 2013 06 28  9974.719971
 2013 07 01  64981.299988
 2013 07 02  63982·969971
 2013 07 03  64984.710022
 2013 07 05  14991·679993
 2013 07 08  251007.169983
 2013 07 09  711010·830017
 2013 07 10  201015.489990
 2013 07 11  841027.839966
 2013 07 12  931032.479980
 2013 07 15  21036.900024
 2013 07 16  91036.380005
 2013 07 17  171040.560059
 2013 07 18  21044·479980
 2013 07 19  191046.079956
 2013 07 22  271049·239990
 2013 07 23  411050.869995
 2013 07 24  81042.380005
 2013 07 25  111040.790039
 2013 07 26  921042.239990
 2013 07 29  51038·930054
 2013 07 30  931039.920044
 2013 07 31  901043·500000
 2013 08 01  481051·229980
 2013 08 02  841053·699951
 2013 08 05  631057.719971
 2013 08 06  951050.079956
 2013 08 07  641042.650024
 2013 08 08  791044.380005
 2013 08 09  491043·819946
 2013 08 12  871042·790039
 2013 08 13  351046·420044
 2013 08 14  151047.719971
 2013 08 15  91026.719971
 2013 08 16  551023.460022
 2013 08 19  791013·229980
 2013 08 20  441014.549988
 2013 08 21  241018·849976
 2013 08 22  121024.030029
 2013 08 23  421032·650024
 2013 08 26  391036.020020
 2013 08 27  11013.109985
 2013 08 28  961012·950012
 2013 08 29  911015.590027
 2013 08 30  21009·460022
 2013 09 03  711009.000000
 2013 09 04  691015·690002
 2013 09 05  211026.109985
 2013 09 06  571015.719971
 2013 09 09  911032.310059
 2013 09 10  201049.180054
 2013 09 11  521051.469971
 2013 09 12  561048·479980
 2013 09 13  431047.660034
 2013 09 16  611053·959961
 2013 09 17  271055·800049
 2013 09 18  741058.819946
 2013 09 19  331072·609985
 2013 09 20  311071·859985
 2013 09 23  151063·900024
 2013 09 24  111066·939941
 2013 09 25  941072.579956
 2013 09 26  911073·119995
 2013 09 27  111070·849976
 2013 09 30  921061·790039
 2013 10 01  801073.469971
 2013 10 02  311077.900024
 2013 10 03  341064·869995
 2013 10 04  681069·640015
 2013 10 07  751065.780029
 2013 10 08  621047.260010
 2013 10 09  281037.859985
 2013 10 10  151052·500000
 2013 10 11  851065.810059
 2013 10 14  241076.489990
 2013 10 15  621077.689941
 2013 10 16  321085·010010
 2013 10 17  421088.609985
 2013 10 18  781105.910034
 2013 10 21  301110·839966
 2013 10 22  451111·930054
 2013 10 23  11105.349976
 2013 10 24  121111.680054
 2013 10 25  511114·250000
 2013 10 28  41113.020020
 2013 10 29  461114.780029
 2013 10 30  401104.150024
 2013 10 31  701097.839966
 2013 11 01  851087.089966
 2013 11 04  811098.349976
 2013 11 05  01097.439941
 2013 11 06  561097·199951
 2013 11 07  891079.079956
 2013 11 08  401079.949951
 2013 11 11  531096.329956
 2013 11 12  21095·359985
 2013 11 13  401095·689941
 2013 11 14  791105·569946
 2013 11 15  891109.719971
 2013 11 18  281105.219971
 2013 11 19  891097.530029
 2013 11 20  791096·459961
 2013 11 21  201103.380005
 2013 11 22  791117·560059
 2013 11 25  111123·099976
 2013 11 26  471124·979980
 2013 11 27  841134.130005
 2013 11 29  221142.520020
 2013 12 02  71127·719971
 2013 12 03  141119·680054
 2013 12 04  441111·630005
 2013 12 05  531119·760010
 2013 12 06  31122.479980
 2013 12 09  381126.380005
 2013 12 10  871119·329956
 2013 12 11  901099·739990
 2013 12 12  481099·670044
 2013 12 13  01100·770020
 2013 12 16  281110·430054
 2013 12 17  781112·609985
 2013 12 18  171112·030029
 2013 12 19  61124.930054
 2013 12 20  21127.650024
 2013 12 23  861151.040039
 2013 12 24  121157.439941
 2013 12 26  891161.410034
 2013 12 27  741157.729980
 2013 12 30  71158.859985
 2013 12 31  581160.640015
 2014 01 02 41146·599976
 2014 01 03 311151.219971
 2014 01 06 621146.969971
 2014 01 07 51150·859985
 2014 01 08 341151.969971
 2014 01 09 871152.170044
 2014 01 10 941154·890015
 2014 01 13 291142·380005
 2014 01 14 851151·000000
 2014 01 15 781165·989990
 2014 01 16 721168.699951
 2014 01 17 291166·760010
 2014 01 21 891168.280029
 2014 01 22 691175·290039
 2014 01 23 901166.670044
 2014 01 24 311141.800049
 2014 01 27 21121.119995
 2014 01 28 461128.650024
 2014 01 29 691119·800049
 2014 01 30 871130·349976
 2014 01 31 61124·670044
 2014 02 03 231091.170044
 2014 02 04 501094·449951
 2014 02 05 701082.719971
 2014 02 06 81095·630005
 2014 02 07 381104.910034
 2014 02 10 51109.109985
 2014 02 11 821118.150024
 2014 02 12 391129·050049
 2014 02 13 531124·400024
 2014 02 14 271142·670044
 2014 02 18 471151·150024
 2014 02 19 561148.709961
 2014 02 20 561148·660034
 2014 02 21 351163·510010
 2014 02 24 171166.739990
 2014 02 25 411171.170044
 2014 02 26 611173·910034
 2014 02 27 731176.640015
 2014 02 28 661177·199951
 2014 03 03 01164.770020
 2014 03 04 51187·280029
 2014 03 05 111203.060059
 2014 03 06 961202.069946
 2014 03 07 651199.060059
 2014 03 10 521193.239990
 2014 03 11 421183·430054
 2014 03 12 311177·479980
 2014 03 13 931171.869995
 2014 03 14 881173.229980
 2014 03 17 861186·750000
 2014 03 18 211189.270020
 2014 03 19 641189.560059
 2014 03 20 271190.079956
 2014 03 21 871192·800049
 2014 03 24 431169.510010
 2014 03 25 871171.949951
 2014 03 26 61155.489990
 2014 03 27 141146·829956
 2014 03 28 971149.609985
 2014 03 31 921156·670044
 2014 04 01 901175·469971
 2014 04 02 611187·520020
 2014 04 03 71176.699951
 2014 04 04 361150·410034
 2014 04 07 651130·040039
 2014 04 08 481131.270020
 2014 04 09 251144·770020
 2014 04 10 01123.680054
 2014 04 11 441107·930054
 2014 04 14 171105·560059
 2014 04 15 251095·790039
 2014 04 16 921121.859985
 2014 04 17 661127·050049
 2014 04 21 401132·219971
 2014 04 22 91143·359985
 2014 04 23 441146·839966
 2014 04 24 931136.430054
 2014 04 25 91120.979980
 2014 04 28 11102·260010
 2014 04 29 101118·420044
 2014 04 30 131109·369995
 2014 05 01 441114.290039
 2014 05 02 521126.390015
 2014 05 05 741115.099976
 2014 05 06 381108·010010
 2014 05 07 891093.280029
 2014 05 08 371095.510010
 2014 05 09 421091·500000
 2014 05 12 81111·689941
 2014 05 13 131121·030029
 2014 05 14 571102·060059
 2014 05 15 461082.530029
 2014 05 16 851088·560059
 2014 05 19 101099·619995
 2014 05 20 371092·000000
 2014 05 21 421093.670044
 2014 05 22 561105·150024
 2014 05 23 01113·750000
 2014 05 27 281132.430054
 2014 05 28 111132·949951
 2014 05 29 351134·780029
 2014 05 30 261130.800049
 2014 06 02 41121.050049
 2014 06 03 621118.660034
 2014 06 04 591119.859985
 2014 06 05 581128·400024
 2014 06 06 671158.390015
 2014 06 09 241166.140015
 2014 06 10 921166.900024
 2014 06 11 901161.430054
 2014 06 12 421156·069946
 2014 06 13 551154.329956
 2014 06 16 211158.099976
 2014 06 17 401163·670044
 2014 06 18 781172.030029
 2014 06 19 361177.800049
 2014 06 20 591182·050049
 2014 06 23 541183·160034
 2014 06 24 521172.979980
 2014 06 25 751168.530029
 2014 06 26 431172·910034
 2014 06 27 01175·020020
 2014 06 30 641185.239990
 2014 07 01 21196·130005
 2014 07 02 381198·579956
 2014 07 03 731203.430054
 2014 07 07 391186.569946
 2014 07 08 751166·969971
 2014 07 09 311170.130005
 2014 07 10 911151.119995
 2014 07 11 271155·199951
 2014 07 14 741163.849976
 2014 07 15 341148·729980
 2014 07 16 991148.180054
 2014 07 17 51131.420044
 2014 07 18 81131.829956
 2014 07 21 861140·050049
 2014 07 22 651151·459961
 2014 07 23 711155.760010
 2014 07 24 61153.589966
 2014 07 25 491141.839966
 2014 07 28 851132·160034
 2014 07 29 531140·319946
 2014 07 30 271142·540039
 2014 07 31 121120.060059
 2014 08 01 771107.310059
 2014 08 04 01108·270020
 2014 08 05 511114.869995
 2014 08 06 871114.290039
 2014 08 07 841116.430054
 2014 08 08 871118.489990
 2014 08 11 851135·239990
 2014 08 12 121129·109985
 2014 08 13 781135·609985
 2014 08 14 161140·819946
 2014 08 15 611131·829956
 2014 08 18 501149.400024
 2014 08 19 501159.829956
 2014 08 20 101152.770020
 2014 08 21 351147·449951
 2014 08 22 891154.959961
 2014 08 25 221161·800049
 2014 08 26 221166·189941
 2014 08 27 901171·140015
 2014 08 28 421164·109985
 2014 08 29 361164.780029
 2014 09 02 251173·060059
 2014 09 03 311170.839966
 2014 09 04 461165·270020
 2014 09 05 621160.020020
 2014 09 08 211166.119995
 2014 09 09 901157·849976
 2014 09 10 651155.109985
 2014 09 11 951158·599976
 2014 09 12 351157·439941
 2014 09 15 251144.410034
 2014 09 16 861141.449951
 2014 09 17 521149·930054
 2014 09 18 181156·069946
 2014 09 19 171143·469971
 2014 09 22 231127.420044
 2014 09 23 791118.719971
 2014 09 24 431116.130005
 2014 09 25 711107.510010
 2014 09 26 131111·040039
 2014 09 29 441107·810059
 2014 09 30 131101·670044
 2014 10 01 211083·000000
 2014 10 02 201077·959961
 2014 10 03 421101.510010
 2014 10 06 531093.770020
 2014 10 07 221076·310059
 2014 10 08 301065.750000
 2014 10 09 921067.829956
 2014 10 10 121053·319946
 2014 10 13 561046.140015
 2014 10 14 571056·290039
 2014 10 15 381040·469971
 2014 10 16 671058.819946
 2014 10 17 311079·229980
 2014 10 20 391078.500000
 2014 10 21 491099.880005
 2014 10 22 171096.239990
 2014 10 23 771105.449951
 2014 10 24 391113.050049
 2014 10 27 191104.050049
 2014 10 28 881121.339966
 2014 10 29 511138·319946
 2014 10 30 441140·510010
 2014 10 31 671166.660034
 2014 11 03 311166·790039
 2014 11 04 341160.890015
 2014 11 05 681163·680054
 2014 11 06 381163·540039
 2014 11 07 201165.040039
 2014 11 10 351172·609985
 2014 11 11 481176.770020
 2014 11 12 11174·849976
 2014 11 13 571173.969971
 2014 11 14 831171.969971
 2014 11 17 481164.180054
 2014 11 18 491165·160034
 2014 11 19 661151.979980
 2014 11 20 361153.209961
 2014 11 21 541169.650024
 2014 11 24 21174·829956
 2014 11 25 981182·660034
 2014 11 26 751185.369995
 2014 11 28 811172.439941
 2014 12 01 41154.050049
 2014 12 02 291156.260010
 2014 12 03 81168.030029
 2014 12 04 651169.229980
 2014 12 05 251172·750000
 2014 12 08 581165.959961
 2014 12 09 651153.530029
 2014 12 10 711161.859985
 2014 12 11 581165·130005
 2014 12 12 121152.439941
 2014 12 15 31138.130005
 2014 12 16 851134.510010
 2014 12 17 221141·339966
 2014 12 18 401180.609985
 2014 12 19 41187.939941
 2014 12 22 211193·569946
 2014 12 23 621200·380005
 2014 12 24 181202·540039
 2014 12 26 751210.880005
 2014 12 29 161214·439941
 2014 12 30 461212·339966
 2014 12 31 461204.689941
 2015 01 02  471189.160034
 2015 01 05  341177·459961
 2015 01 06  701153.400024
 2015 01 07  501164.949951
 2015 01 08  771184.079956
 2015 01 09  621183·089966
 2015 01 12  511173.219971
 2015 01 13  801168·410034
 2015 01 14  461165.060059
 2015 01 15  131154.640015
 2015 01 16  351151·300049
 2015 01 20  121161·329956
 2015 01 21  621162·310059
 2015 01 22  251161.300049
 2015 01 23  901185·500000
 2015 01 26  451181·770020
 2015 01 27  551186·160034
 2015 01 28  611172.729980
 2015 01 29  111170.140015
 2015 01 30  61164·900024
 2015 02 02  831153.790039
 2015 02 03  91180.060059
 2015 02 04  161189·339966
 2015 02 05  451195.410034
 2015 02 06  261202.160034
 2015 02 09  821195·380005
 2015 02 10  501190·270020
 2015 02 11  361195·280029
 2015 02 12  931206·750000
 2015 02 13  171214.930054
 2015 02 17  811221·040039
 2015 02 18  811219·839966
 2015 02 19  131222·849976
 2015 02 20  781218·290039
 2015 02 23  51222.640015
 2015 02 24  51230·069946
 2015 02 25  451230·949951
 2015 02 26  521231·699951
 2015 02 27  401233.260010
 2015 03 02  581232·670044
 2015 03 03  691230·739990
 2015 03 04  531224.630005
 2015 03 05  301228·849976
 2015 03 06  151216·219971
 2015 03 09  931218.760010
 2015 03 10  181206.319946
 2015 03 11  451206.109985
 2015 03 12  781221.260010
 2015 03 13  471220.010010
 2015 03 16  101235.699951
 2015 03 17  781234.660034
 2015 03 18  711235.489990
 2015 03 19  891248.479980
 2015 03 20  161259.709961
 2015 03 23  491262.949951
 2015 03 24  451262·410034
 2015 03 25  01233.550049
 2015 03 26  511225·469971
 2015 03 27  21229.380005
 2015 03 30  751246.689941
 2015 03 31  871248.910034
 2015 04 01  521239·599976
 2015 04 02  61251·829956
 2015 04 06  621249.349976
 2015 04 07  811253.290039
 2015 04 08  811254·359985
 2015 04 09  551248.170044
 2015 04 10  301262·319946
 2015 04 13  401265·050049
 2015 04 14  261258·530029
 2015 04 15  681268·819946
 2015 04 16  311271·109985
 2015 04 17  441248·229980
 2015 04 20  11255.750000
 2015 04 21  901263·589966
 2015 04 22  401255.040039
 2015 04 23  01262.410034
 2015 04 24  441266·219971
 2015 04 27  891250·449951
 2015 04 28  571242·569946
 2015 04 29  411245.469971
 2015 04 30  161216·099976
 2015 05 01  601218.589966
 2015 05 04  71230·099976
 2015 05 05  221211.780029
 2015 05 06  71211·130005
 2015 05 07  221215.430054
 2015 05 08  411232.589966
 2015 05 11  261234.510010
 2015 05 12  291218·369995
 2015 05 13  191228.489990
 2015 05 14  351232.530029
 2015 05 15  581238·989990
 2015 05 18  191240·839966
 2015 05 19  201251.819946
 2015 05 20  881252·359985
 2015 05 21  511252.989990
 2015 05 22  421248·369995
 2015 05 26  191233·719971
 2015 05 27  261237.609985
 2015 05 28  621246.069946
 2015 05 29  831241.150024
 2015 06 01  361238·650024
 2015 06 02  01243·300049
 2015 06 03  711252.790039
 2015 06 04  581248·430054
 2015 06 05  141242.739990
 2015 06 08  851252·729980
 2015 06 09  851242·359985
 2015 06 10  31254.469971
 2015 06 11  231266.050049
 2015 06 12  811262·219971
 2015 06 15  371247·520020
 2015 06 16  811258.930054
 2015 06 17  571266.630005
 2015 06 18  131271·949951
 2015 06 19  831281.660034
 2015 06 22  811288·489990
 2015 06 23  351289·589966
 2015 06 24  331283.199951
 2015 06 25  41278·569946
 2015 06 26  141274·030029
 2015 06 29  01246·599976
 2015 06 30  151248.810059
 2015 07 01  71250·650024
 2015 07 02  201244.630005
 2015 07 06  231236.589966
 2015 07 07  601225.979980
 2015 07 08  231226.520020
 2015 07 09  611232.810059
 2015 07 10  981244·219971
 2015 07 13  931258·790039
 2015 07 14  101264.869995
 2015 07 15  241263·010010
 2015 07 16  431269.660034
 2015 07 17  651263·869995
 2015 07 20  491258.300049
 2015 07 21  231252·089966
 2015 07 22  31248·630005
 2015 07 23  501243.689941
 2015 07 24  471225·430054
 2015 07 27  951212.329956
 2015 07 28  461205·189941
 2015 07 29  511220·930054
 2015 07 30  351220.979980
 2015 07 31  41232·949951
 2015 08 03  681224.869995
 2015 08 04  901226.369995
 2015 08 05  701229.510010
 2015 08 06  381207·770020
 2015 08 07  861200·410034
 2015 08 10  201212.420044
 2015 08 11  331205.869995
 2015 08 12  81189·420044
 2015 08 13  461203.640015
 2015 08 14  161199·459961
 2015 08 17  321206·400024
 2015 08 18  541214·260010
 2015 08 19  161196.660034
 2015 08 20  781172.520020
 2015 08 21  971152.369995
 2015 08 24  381105.930054
 2015 08 25  911104·050049
 2015 08 26  301102·579956
 2015 08 27  861133·770020
 2015 08 28  471149·469971
 2015 08 31  901156.369995
 2015 09 01  251124·459961
 2015 09 02  801128·050049
 2015 09 03  961143.790039
 2015 09 04  561130·750000
 2015 09 08  371139·069946
 2015 09 09  861147.329956
 2015 09 10  211146.469971
 2015 09 11  591143.729980
 2015 09 14  661151·310059
 2015 09 15  351153.930054
 2015 09 16  861165·410034
 2015 09 17  931173.699951
 2015 09 18  381160.660034
 2015 09 21  841158·099976
 2015 09 22  781137·699951
 2015 09 23  781137.410034
 2015 09 24  41124·750000
 2015 09 25  151119·300049
 2015 09 28  101087·469971
 2015 09 29  561078·630005
 2015 09 30  381087·079956
 2015 10 01  341083·900024
 2015 10 02  211080·609985
 2015 10 05  991115·819946
 2015 10 06  411127.119995
 2015 10 07  731134.489990
 2015 10 08  731149·300049
 2015 10 09  991162·910034
 2015 10 12  391159.540039
 2015 10 13  891147.839966
 2015 10 14  541136·060059
 2015 10 15  761135·670044
 2015 10 16  811152·569946
 2015 10 19  631155·569946
 2015 10 20  771159.079956
 2015 10 21  731144·900024
 2015 10 22  441145·800049
 2015 10 23  11155·650024
 2015 10 26  801157.520020
 2015 10 27  611139·920044
 2015 10 28  271145.479980
 2015 10 29  371164·239990
 2015 10 30  251159.660034
 2015 11 02  331161.949951
 2015 11 03  571182.369995
 2015 11 04  251185.390015
 2015 11 05  11179.739990
 2015 11 06  81181.780029
 2015 11 09  831180·560059
 2015 11 10  481177·430054
 2015 11 11  211178·060059
 2015 11 12  311154·380005
 2015 11 13  801144.339966
 2015 11 16  131140·760010
 2015 11 17  221152.489990
 2015 11 18  711153·390015
 2015 11 19  501164.189941
 2015 11 20  511168.349976
 2015 11 23  671173·750000
 2015 11 24  211172·880005
 2015 11 25  181188.510010
 2015 11 27  181195.839966
 2015 11 30  441197.199951
 2015 12 01  11195·689941
 2015 12 02  331190.849976
 2015 12 03  971168.150024
 2015 12 04  661170·489990
 2015 12 07  551161·579956
 2015 12 08  721151·270020
 2015 12 09  941142.750000
 2015 12 10  721144·030029
 2015 12 11  531121.270020
 2015 12 14  341108·760010
 2015 12 15  401117·020020
 2015 12 16  231133.819946
 2015 12 17  871135·349976
 2015 12 18  461120.469971
 2015 12 21  931120.609985
 2015 12 22  81123.670044
 2015 12 23  791139·040039
 2015 12 24  571151.599976
 2015 12 28  341140·020020
 2015 12 29  391148·739990
 2015 12 30  701149·160034
 2015 12 31  431135.569946
 2016 01 04 691100·530029
 2016 01 05 551104.750000
 2016 01 06 321088.770020
 2016 01 07 51063.839966
 2016 01 08 311045.109985
 2016 01 11 181031.670044
 2016 01 12 571028.140015
 2016 01 13 671005·690002
 2016 01 14 75999·619995
 2016 01 15 17983.979980
 2016 01 19 66985·219971
 2016 01 20 80958·479980
 2016 01 21 84992.119995
 2016 01 22 64999.809998
 2016 01 25 2996.039978
 2016 01 26 20998·190002
 2016 01 27 64998·809998
 2016 01 28 971000·380005
 2016 01 29 341003·520020
 2016 02 01 871020.590027
 2016 02 02 461005·400024
 2016 02 03 79989·250000
 2016 02 04 561008·590027
 2016 02 05 6985·619995
 2016 02 08 88955·710022
 2016 02 09 97957.090027
 2016 02 10 88963.320007
 2016 02 11 28943·099976
 2016 02 12 71955·340027
 2016 02 16 66972·450012
 2016 02 17 74997.830017
 2016 02 18 271002.409973
 2016 02 19 2998·270020
 2016 02 22 221010.390015
 2016 02 23 831012·150024
 2016 02 24 5996·700012
 2016 02 25 121020.460022
 2016 02 26 281031.589966
 2016 02 29 81033·670044
 2016 03 01 871035·520020
 2016 03 02 581052·150024
 2016 03 03 731064.599976
 2016 03 04 701073·819946
 2016 03 07 241077·939941
 2016 03 08 221067·239990
 2016 03 09 701067.130005
 2016 03 10 121054.560059
 2016 03 11 891066·109985
 2016 03 14 101079·900024
 2016 03 15 551065·510010
 2016 03 16 41063.660034
 2016 03 17 851069·890015
 2016 03 18 541092.010010
 2016 03 21 931096·160034
 2016 03 22 391090·000000
 2016 03 23 371075.699951
 2016 03 24 101065·619995
 2016 03 28 701073·459961
 2016 03 29 371075·430054
 2016 03 30 941107.729980
 2016 03 31 611109.530029
 2016 04 01 11102·119995
 2016 04 04 421108·170044
 2016 04 05 321095·250000
 2016 04 06 121094·239990
 2016 04 07 221088·560059
 2016 04 08 231093.770020
 2016 04 11 521094.310059
 2016 04 12 961091.650024
 2016 04 13 971106·479980
 2016 04 14 741125.130005
 2016 04 15 781125.060059
 2016 04 18 691125·160034
 2016 04 19 131135.849976
 2016 04 20 141137.319946
 2016 04 21 621133.439941
 2016 04 22 131135·510010
 2016 04 25 841134·849976
 2016 04 26 881138.699951
 2016 04 27 791145.849976
 2016 04 28 341138·699951
 2016 04 29 471124·260010
 2016 05 02 641129.239990
 2016 05 03 291116·530029
 2016 05 04 641110·390015
 2016 05 05 651107.640015
 2016 05 06 371101.569946
 2016 05 09 381113.079956
 2016 05 10 591117.939941
 2016 05 11 271114·609985
 2016 05 12 261101.260010
 2016 05 13 551099.439941
 2016 05 16 21103·229980
 2016 05 17 441094.060059
 2016 05 18 751093.949951
 2016 05 19 571085·939941
 2016 05 20 991095·160034
 2016 05 23 551110·869995
 2016 05 24 531112·510010
 2016 05 25 441136.369995
 2016 05 26 821137.589966
 2016 05 27 231139·979980
 2016 05 31 541150·339966
 2016 06 01 401148.599976
 2016 06 02 61159·359985
 2016 06 03 361155.839966
 2016 06 06 971163·680054
 2016 06 07 971175.050049
 2016 06 08 551180.199951
 2016 06 09 61177.859985
 2016 06 10 281161.270020
 2016 06 13 901149.479980
 2016 06 14 341141·229980
 2016 06 15 721148.089966
 2016 06 16 131133·099976
 2016 06 17 191141·489990
 2016 06 20 751146·390015
 2016 06 21 961147·770020
 2016 06 22 491148·699951
 2016 06 23 101151·510010
 2016 06 24 351123.489990
 2016 06 27 661085·880005
 2016 06 28 541092·170044
 2016 06 29 131110.790039
 2016 06 30 961128.910034
 2016 07 01 951151.250000
 2016 07 05 721133.630005
 2016 07 06 31131.709961
 2016 07 07 631143.420044
 2016 07 08 221152.239990
 2016 07 11 721179·189941
 2016 07 12 811191.979980
 2016 07 13 691197.869995
 2016 07 14 81201.900024
 2016 07 15 481201·670044
 2016 07 18 721202·489990
 2016 07 19 711198·780029
 2016 07 20 421198·400024
 2016 07 21 201201·410034
 2016 07 22 271202.229980
 2016 07 25 491207.199951
 2016 07 26 361208·760010
 2016 07 27 321212.829956
 2016 07 28 211214·260010
 2016 07 29 111210·250000
 2016 08 01 301214·640015
 2016 08 02 521199.599976
 2016 08 03 551198.729980
 2016 08 04 891211.979980
 2016 08 05 841215.699951
 2016 08 08 761228·890015
 2016 08 09 531229·439941
 2016 08 10 381220.750000
 2016 08 11 881223·750000
 2016 08 12 211225.040039
 2016 08 15 661230.530029
 2016 08 16 411230.739990
 2016 08 17 551221.719971
 2016 08 18 331227.420044
 2016 08 19 701231.760010
 2016 08 22 41232·000000
 2016 08 23 211240·599976
 2016 08 24 801235.469971
 2016 08 25 641234.410034
 2016 08 26 591231.270020
 2016 08 29 511238·319946
 2016 08 30 571241.540039
 2016 08 31 761233·119995
 2016 09 01 621228·780029
 2016 09 02 311241.430054
 2016 09 06 821246·459961
 2016 09 07 531252·410034
 2016 09 08 951254·939941
 2016 09 09 751219.199951
 2016 09 12 01211·660034
 2016 09 13 731206.069946
 2016 09 14 661209·709961
 2016 09 15 211211·099976
 2016 09 16 801218.280029
 2016 09 19 361225·640015
 2016 09 20 41228.130005
 2016 09 21 311228.130005
 2016 09 22 171246·430054
 2016 09 23 661254.560059
 2016 09 26 681240.770020
 2016 09 27 941238.310059
 2016 09 28 281240·589966
 2016 09 29 151236·859985
 2016 09 30 381238.060059
 2016 10 03 221240·969971
 2016 10 04 591235·750000
 2016 10 05 571240.520020
 2016 10 06 221237·410034
 2016 10 07 541231.349976
 2016 10 10 781239.209961
 2016 10 11 931222.569946
 2016 10 12 501224.290039
 2016 10 13 521209.319946
 2016 10 14 801212·260010
 2016 10 17 491209.829956
 2016 10 18 801211.300049
 2016 10 19 31214.050049
 2016 10 20 841213·160034
 2016 10 21 751208·989990
 2016 10 24 941219·729980
 2016 10 25 221214·810059
 2016 10 26 331203·119995
 2016 10 27 461188·750000
 2016 10 28 971185·479980
 2016 10 31 451185·170044
 2016 11 01 981170.869995
 2016 11 02 631161.849976
 2016 11 03 221156.079956
 2016 11 04 361156.920044
 2016 11 07 721164.569946
 2016 11 08 501184.849976
 2016 11 09 251188.430054
 2016 11 10 831234.020020
 2016 11 11 741250.829956
 2016 11 14 591283.030029
 2016 11 15 871290.449951
 2016 11 16 981296·109985
 2016 11 17 491302.859985
 2016 11 18 651308·439941
 2016 11 21 161313.670044
 2016 11 22 201322.459961
 2016 11 23 661326·949951
 2016 11 25 681340·660034
 2016 11 28 441328.579956
 2016 11 29 111327.020020
 2016 11 30 181320·949951
 2016 12 01 941308.849976
 2016 12 02 261311·520020
 2016 12 05 591314.979980
 2016 12 06 251334.300049
 2016 12 07 921347·839966
 2016 12 08 441363.699951
 2016 12 09 771383.239990
 2016 12 12 311370·790039
 2016 12 13 391367.920044
 2016 12 14 51354·069946
 2016 12 15 31354.469971
 2016 12 16 51362·069946
 2016 12 19 351364·780029
 2016 12 20 411372·069946
 2016 12 21 01375.189941
 2016 12 22 421360.250000
 2016 12 23 51362·560059
 2016 12 27 81371.589966
 2016 12 28 551359.219971
 2016 12 29 601357.390000
 2016 12 30 01353.920000
 2017 01 03  881355.390000
 2017 01 04  821366.700000
 2017 01 05  41366.570000
 2017 01 06  941366.820000
 2017 01 09  881356.540000
 2017 01 10  191357·740000
 2017 01 11  431365.140000
 2017 01 12  891346.810000
 2017 01 13  391361.380000
 2017 01 17  281351.500000
 2017 01 18  701350.810000
 2017 01 19  91342·140000
 2017 01 20  981345·960000
 2017 01 23  981341.460000
 2017 01 24  51348.120000
 2017 01 25  61371.110000
 2017 01 26  461374·620000
 2017 01 27  401366·360000
 2017 01 30  931342·660000
 2017 01 31  541345.650000
 2017 02 01  901357·490000
 2017 02 02  941354·860000
 2017 02 03  21358·050000
 2017 02 06  531364·630000
 2017 02 07  621357.610000
 2017 02 08  211349.430000
 2017 02 09  261359.300000
 2017 02 10  311380·070000
 2017 02 13  191389.940000
 2017 02 14  111386·350000
 2017 02 15  851392·040000
 2017 02 16  361391·870000
 2017 02 17  421392·670000
 2017 02 21  751400.660000
 2017 02 22  231401.300000
 2017 02 23  431385.630000
 2017 02 24  371382.210000
 2017 02 27  521392·240000
 2017 02 28  91386·530000
 2017 03 01  551389·120000
 2017 03 02  361395.150000
 2017 03 03  41387.970000
 2017 03 06  371378·450000
 2017 03 07  951374·200000
 2017 03 08  971365·840000
 2017 03 09  201357.380000
 2017 03 10  251356.690000
 2017 03 13  141365.050000
 2017 03 14  01353·470000
 2017 03 15  121363.360000
 2017 03 16  201382.470000
 2017 03 17  881380·690000
 2017 03 20  531381.120000
 2017 03 21  181346.030000
 2017 03 22  881335·220000
 2017 03 23  171343.290000
 2017 03 24  861349·180000
 2017 03 27  11335.040000
 2017 03 28  251352·530000
 2017 03 29  271363·350000
 2017 03 30  571371·990000
 2017 03 31  491380.120000
 2017 04 03  501366·530000
 2017 04 04  671363·300000
 2017 04 05  471350.960000
 2017 04 06  751349·340000
 2017 04 07  71358.010000
 2017 04 10  141361.540000
 2017 04 11  621360.540000
 2017 04 12  171358.150000
 2017 04 13  651345·240000
 2017 04 17  671345·360000
 2017 04 18  361351.420000
 2017 04 19  381362.320000
 2017 04 20  181368.390000
 2017 04 21  521376.370000
 2017 04 24  231380.530000
 2017 04 25  251400·100000
 2017 04 26  851409.830000
 2017 04 27  191413.680000
 2017 04 28  61399·750000
 2017 05 01  911397·080000
 2017 05 02  101395·630000
 2017 05 03  441386.320000
 2017 05 04  921380·490000
 2017 05 05  751385.200000
 2017 05 08  641386·420000
 2017 05 09  271386·730000
 2017 05 10  111390·440000
 2017 05 11  391379.150000
 2017 05 12  391380.020000
 2017 05 15  941383.270000
 2017 05 16  211384.820000
 2017 05 17  711355.850000
 2017 05 18  541351.010000
 2017 05 19  951361·530000
 2017 05 22  41367.880000
 2017 05 23  841372.050000
 2017 05 24  551376·550000
 2017 05 25  41380.330000
 2017 05 26  651376.150000
 2017 05 30  161370.960000
 2017 05 31  101354.850000
 2017 06 01  241370.330000
 2017 06 02  371396·040000
 2017 06 05  301396·440000
 2017 06 06  131386.700000
 2017 06 07  791392.200000
 2017 06 08  761394·690000
 2017 06 09  131413·610000
 2017 06 12  841415.590000
 2017 06 13  191420.060000
 2017 06 14  641411·400000
 2017 06 15  791402·520000
 2017 06 16  661399·260000
 2017 06 19  201407.070000
 2017 06 20  81402·790000
 2017 06 21  651398·460000
 2017 06 22  291396·870000
 2017 06 23  831402·770000
 2017 06 26  381409·150000
 2017 06 27  351403.380000
 2017 06 28  661404.460000
 2017 06 29  321403.020000
 2017 06 30  131413·290000
 2017 07 03  761416.470000
 2017 07 05  981412.620000
 2017 07 06  181398.830000
 2017 07 07  131401.350000
 2017 07 10  11405·750000
 2017 07 11  681402·630000
 2017 07 12  161414.340000
 2017 07 13  451416·270000
 2017 07 14  481424.100000
 2017 07 17  451425.970000
 2017 07 18  271422·490000
 2017 07 19  401428.280000
 2017 07 20  801438.960000
 2017 07 21  231433·830000
 2017 07 24  771431.340000
 2017 07 25  561438·860000
 2017 07 26  851441·250000
 2017 07 27  221427.690000
 2017 07 28  151425·800000
 2017 07 31  741420·660000
 2017 08 01  751420.820000
 2017 08 02  861408·520000
 2017 08 03  171402.390000
 2017 08 04  11405.140000
 2017 08 07  891408·620000
 2017 08 08  831407·570000
 2017 08 09  841393.240000
 2017 08 10  671372·540000
 2017 08 11  891368.330000
 2017 08 14  91375·130000
 2017 08 15  401382·950000
 2017 08 16  311381.900000
 2017 08 17  641358·800000
 2017 08 18  811349·350000
 2017 08 21  361351.200000
 2017 08 22  741357.890000
 2017 08 23  261363.170000
 2017 08 24  451370·160000
 2017 08 25  481373.530000
 2017 08 28  11377·060000
 2017 08 29  131371·800000
 2017 08 30  691381·200000
 2017 08 31  761392·040000
 2017 09 01  451405.820000
 2017 09 05  881394·510000
 2017 09 06  481399.270000
 2017 09 07  461393·880000
 2017 09 08  631394·430000
 2017 09 11  391400.560000
 2017 09 12  01415·180000
 2017 09 13  71421.880000
 2017 09 14  361421.630000
 2017 09 15  791422·250000
 2017 09 18  701431·750000
 2017 09 19  351438.290000
 2017 09 20  711440.000000
 2017 09 21  461441·690000
 2017 09 22  271441·860000
 2017 09 25  301445·020000
 2017 09 26  991452.250000
 2017 09 27  21457·270000
 2017 09 28  651478.200000
 2017 09 29  191488.800000
 2017 10 02  771491.050000
 2017 10 03  361503·520000
 2017 10 04  41505·070000
 2017 10 05  511508.340000
 2017 10 06  861506.410000
 2017 10 09  591501.770000
 2017 10 10  861503·920000
 2017 10 11  11505·140000
 2017 10 12  341501·140000
 2017 10 13  121502.230000
 2017 10 16  831499·640000
 2017 10 17  711495.900000
 2017 10 18  521497·980000
 2017 10 19  551491·380000
 2017 10 20  861504.720000
 2017 10 23  851497·340000
 2017 10 24  971498·190000
 2017 10 25  771482·530000
 2017 10 26  171494·110000
 2017 10 27  941493·490000
 2017 10 30  501490·900000
 2017 10 31  921491·440000
 2017 11 01  191485.130000
 2017 11 02  731487.730000
 2017 11 03  181490.660000
 2017 11 06  361494.740000
 2017 11 07  601476·720000
 2017 11 08  231469·340000
 2017 11 09  321463.490000
 2017 11 10  731473·140000
 2017 11 13  361466·090000
 2017 11 14  691465·380000
 2017 11 15  491454·170000
 2017 11 16  901464·970000
 2017 11 17  651481·090000
 2017 11 20  611492·930000
 2017 11 21  511503·450000
 2017 11 22  11516·760000
 2017 11 24  921516·520000
 2017 11 27  751513.190000
 2017 12 14  451522·120000
 2017 12 15  431507·680000
 2017 12 18  861530.810000
 2017 12 19  111535·910000
 2017 12 20  611536·230000
 2017 12 21  801540.460000
 2017 12 22  401541.700000
 2017 12 26  951541.210000
 2017 12 27  581541·950000
 2017 12 28  991542·520000
 2017 12 29  741535·510000
 2018 01 02 771536·120000
 2018 01 03 161547·590000
 2018 01 04 121552.370000
 2018 01 05 321552.130000
 2018 01 08 321548.230000
 2018 01 09 411558.860000
 2018 01 10 591551·520000
 2018 01 11 831560·220000
 2018 01 12 611587·120000
 2018 01 16 671570.750000
 2018 01 17 21573.730000
 2018 01 18 221576·410000
 2018 01 19 891575·320000
 2018 01 22 481595·550000
 2018 01 23 281599·210000
 2018 01 24 671595·940000
 2018 01 25 671594·420000
 2018 01 26 681599.500000
 2018 01 29 511597.880000
 2018 01 30 631579.490000
 2018 01 31 691571·260000


 2018 02 01 321568·850000
 2018 02 02 81547·060000
 2018 02 05 781491.060000
 2018 02 06 971461·450000
 2018 02 07 731503·320000
 2018 02 08 631463.740000
 2018 02 09 81436·430000
 2018 02 12 761466·880000
 2018 02 13 461481·940000
 2018 02 14 31483·290000
 2018 02 15 701516·880000
 2018 02 16 561532.220000
 2018 02 20 331527·560000
 2018 02 21 411530.480000
 2018 02 22 101529·200000
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

    Click here to find out what subscriber services Economagic offers.

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

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