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  95167·440002
 1987 09 11  68168·750000
 1987 09 14  65170.149994
 1987 09 15  95169.130005
 1987 09 16  90168.820007
 1987 09 17  86168.539993
 1987 09 18  20168.750000
 1987 09 21  60167.360001
 1987 09 22  52166.690002
 1987 09 23  3167·550003
 1987 09 24  76168.520004
 1987 09 25  23168.429993
 1987 09 28  31168·839996
 1987 09 29  99168·889999
 1987 09 30  46168.679993
 1987 10 01  30170.250000
 1987 10 02  1171·399994
 1987 10 05  83172·089996
 1987 10 06  68170·130005
 1987 10 07  48168.479996
 1987 10 08  65166·779999
 1987 10 09  85166·009995
 1987 10 12  4163.389999
 1987 10 13  73163.630005
 1987 10 14  46161·589996
 1987 10 15  62159·600006
 1987 10 16  43152·610001
 1987 10 19  22133·600006
 1987 10 20  95120.209999
 1987 10 21  95121.389999
 1987 10 22  97124.470001
 1987 10 23  41121.360001
 1987 10 26  88110·320000
 1987 10 27  92108.370003
 1987 10 28  4105.459999
 1987 10 29  99106.059998
 1987 10 30  25107·900002
 1987 11 02  84118·269997
 1987 11 03  28116.919998
 1987 11 04  89116.389999
 1987 11 05  32117·180000
 1987 11 06  27118·940002
 1987 11 09  55117.260002
 1987 11 10  31115·250000
 1987 11 11  59115·500000
 1987 11 12  4116.209999
 1987 11 13  99118·099998
 1987 11 16  69118·010002
 1987 11 17  80116.040001
 1987 11 18  20115.760002
 1987 11 19  99115.040001
 1987 11 20  72113·839996
 1987 11 23  98114.089996
 1987 11 24  8114·290001
 1987 11 25  16115·389999
 1987 11 27  34115·529999
 1987 11 30  36110.559998
 1987 12 01  25111.129997
 1987 12 02  38110.830002
 1987 12 03  75108.860001
 1987 12 04  46106.190002
 1987 12 07  51106·160004
 1987 12 08  79106.379997
 1987 12 09  38107.239998
 1987 12 10  3107.199997
 1987 12 11  93108·540001
 1987 12 14  76109·099998
 1987 12 15  93112.070000
 1987 12 16  6113.870003
 1987 12 17  84116·250000
 1987 12 18  93116.449997
 1987 12 21  33119·250000
 1987 12 22  83118·750000
 1987 12 23  79119·309998
 1987 12 24  17120·790001
 1987 12 28  78118.680000
 1987 12 29  82118.019997
 1987 12 30  60118·300003
 1987 12 31  61118·610001
 1988 01 04 73120.430000
 1988 01 05 80123·500000
 1988 01 06 35126·129997
 1988 01 07 63126·529999
 1988 01 08 86123·839996
 1988 01 11 76121.580002
 1988 01 12 34120·519997
 1988 01 13 85120·489998
 1988 01 14 10121.150002
 1988 01 15 97121.779999
 1988 01 18 15123.680000
 1988 01 19 16123.610001
 1988 01 20 67121·489998
 1988 01 21 92121·120003
 1988 01 22 58121.629997
 1988 01 25 69122.779999
 1988 01 26 99123·169998
 1988 01 27 38123·220001
 1988 01 28 71123.370003
 1988 01 29 82124·309998
 1988 02 01 76125.239998
 1988 02 02 33125.300003
 1988 02 03 85125·330002
 1988 02 04 17125·070000
 1988 02 05 91125.250000
 1988 02 08 4124·940002
 1988 02 09 57125·080002
 1988 02 10 62125.510002
 1988 02 11 65127·160004
 1988 02 12 2128.029999
 1988 02 16 69129·160004
 1988 02 17 30129·910004
 1988 02 18 41130.070007
 1988 02 19 0130.559998
 1988 02 22 26131.130005
 1988 02 23 60132·130005
 1988 02 24 88132·509995
 1988 02 25 1133·419998
 1988 02 26 62133.869995
 1988 02 29 13134·169998
 1988 03 01 1136.070007
 1988 03 02 29136·259995
 1988 03 03 32137.350006
 1988 03 04 78137.389999
 1988 03 07 98137.449997
 1988 03 08 35139.070007
 1988 03 09 17140·360001
 1988 03 10 68140.490005
 1988 03 11 24139·639999
 1988 03 14 93140·479996
 1988 03 15 26140·679993
 1988 03 16 21140·910004
 1988 03 17 48141.899994
 1988 03 18 5142·679993
 1988 03 21 89141·649994
 1988 03 22 99141·960007
 1988 03 23 64142·339996
 1988 03 24 96141·080002
 1988 03 25 63140.300003
 1988 03 28 90138.869995
 1988 03 29 91139.210007
 1988 03 30 17140.020004
 1988 03 31 29139·509995
 1988 04 04 8140.250000
 1988 04 05 74140.179993
 1988 04 06 41140.619995
 1988 04 07 95142·110001
 1988 04 08 90142·869995
 1988 04 11 81144.110001
 1988 04 12 71144·679993
 1988 04 13 91144.759995
 1988 04 14 99141·470001
 1988 04 15 6139.570007
 1988 04 18 31140.699997
 1988 04 19 75142.070007
 1988 04 20 23141.550003
 1988 04 21 69141·110001
 1988 04 22 73141.199997
 1988 04 25 29141·690002
 1988 04 26 75142.250000
 1988 04 27 14143.119995
 1988 04 28 70143.440002
 1988 04 29 58143·410004
 1988 05 02 92144·389999
 1988 05 03 10144.740005
 1988 05 04 23145.139999
 1988 05 05 94144·500000
 1988 05 06 39144.559998
 1988 05 09 52143·520004
 1988 05 10 59143.059998
 1988 05 11 95140.750000
 1988 05 12 2140.949997
 1988 05 13 57141·000000
 1988 05 16 27141·839996
 1988 05 17 41141.740005
 1988 05 18 94139·770004
 1988 05 19 71138·410004
 1988 05 20 3139·419998
 1988 05 23 40136·289993
 1988 05 24 53139.050003
 1988 05 25 63139.449997
 1988 05 26 87139.289993
 1988 05 27 23139.970001
 1988 05 31 43140.080002
 1988 06 01 26141.369995
 1988 06 02 5142.470001
 1988 06 03 46142.779999
 1988 06 06 51143.440002
 1988 06 07 80144.000000
 1988 06 08 6144·220001
 1988 06 09 92144·789993
 1988 06 10 90146.539993
 1988 06 13 69146·949997
 1988 06 14 67147.320007
 1988 06 15 67147.690002
 1988 06 16 98147·169998
 1988 06 17 62147.149994
 1988 06 20 87146·779999
 1988 06 21 2147·110001
 1988 06 22 37147.610001
 1988 06 23 53148.610001
 1988 06 24 93148.820007
 1988 06 27 54148·660004
 1988 06 28 96148·679993
 1988 06 29 62149.220001
 1988 06 30 34149·550003
 1988 07 01 6150·770004
 1988 07 05 88150·720001
 1988 07 06 33150.929993
 1988 07 07 86150·610001
 1988 07 08 62150·800003
 1988 07 11 50151·000000
 1988 07 12 34150·270004
 1988 07 13 49150.259995
 1988 07 14 56150·690002
 1988 07 15 45150.979996
 1988 07 18 60150.970001
 1988 07 19 49150.410004
 1988 07 20 44150·669998
 1988 07 21 62150·289993
 1988 07 22 30149·350006
 1988 07 25 35149·169998
 1988 07 26 7149.210007
 1988 07 27 13148.679993
 1988 07 28 88148·410004
 1988 07 29 85148·960007
 1988 08 01 52149.880005
 1988 08 02 36150.190002
 1988 08 03 3150.449997
 1988 08 04 97150.600006
 1988 08 05 11150.119995
 1988 08 08 93150·050003
 1988 08 09 70148·610001
 1988 08 10 97146·800003
 1988 08 11 41146.339996
 1988 08 12 74146·410004
 1988 08 15 7145·169998
 1988 08 16 36144·699997
 1988 08 17 22145.179993
 1988 08 18 90145.350006
 1988 08 19 59145·470001
 1988 08 22 89144·199997
 1988 08 23 62143·800003
 1988 08 24 80143.990005
 1988 08 25 94144·000000
 1988 08 26 56144·240005
 1988 08 29 92144·440002
 1988 08 30 6144·759995
 1988 08 31 8145·130005
 1988 09 01 63144·289993
 1988 09 02 69144·570007
 1988 09 06 57145.470001
 1988 09 07 19145·710007
 1988 09 08 60145·830002
 1988 09 09 74146·360001
 1988 09 12 44147.169998
 1988 09 13 71146·919998
 1988 09 14 23147.369995
 1988 09 15 15147.679993
 1988 09 16 7147·740005
 1988 09 19 33147.190002
 1988 09 20 52147.619995
 1988 09 21 23147·649994
 1988 09 22 8147·380005
 1988 09 23 0147·369995
 1988 09 26 72147.080002
 1988 09 27 54146·710007
 1988 09 28 35146·699997
 1988 09 29 91146·990005
 1988 09 30 34147·960007
 1988 10 03 90147·509995
 1988 10 04 1147·649994
 1988 10 05 49147·559998
 1988 10 06 13147·889999
 1988 10 07 38148·250000
 1988 10 10 43148.289993
 1988 10 11 45148.179993
 1988 10 12 9147·389999
 1988 10 13 29147·470001
 1988 10 14 25147.919998
 1988 10 17 71147·970001
 1988 10 18 49148·110001
 1988 10 19 20148.429993
 1988 10 20 34148.550003
 1988 10 21 48148.729996
 1988 10 24 81148.570007
 1988 10 25 93148.300003
 1988 10 26 84148·000000
 1988 10 27 19146.509995
 1988 10 28 82146.679993
 1988 10 31 55146·779999
 1988 11 01 12146·979996
 1988 11 02 53146.809998
 1988 11 03 53146.809998
 1988 11 04 36146.190002
 1988 11 07 81144.610001
 1988 11 08 45144.770004
 1988 11 09 18144·570007
 1988 11 10 94144·729996
 1988 11 11 79143.600006
 1988 11 14 14142.880005
 1988 11 15 27142.690002
 1988 11 16 10141·270004
 1988 11 17 19140·570007
 1988 11 18 4140·589996
 1988 11 21 57139·559998
 1988 11 22 91139·490005
 1988 11 23 39139·820007
 1988 11 25 84139·899994
 1988 11 28 8139.850006
 1988 11 29 68139.990005
 1988 11 30 2140·649994
 1988 12 01 48141·929993
 1988 12 02 5142.210007
 1988 12 05 99142·759995
 1988 12 06 95143.149994
 1988 12 07 16143.839996
 1988 12 08 98143.539993
 1988 12 09 65143·710007
 1988 12 12 32143·380005
 1988 12 13 31142.979996
 1988 12 14 62142·949997
 1988 12 15 71143·020004
 1988 12 16 50143·130005
 1988 12 19 63144·139999
 1988 12 20 99144·339996
 1988 12 21 51143.970001
 1988 12 22 12143·990005
 1988 12 23 5144·419998
 1988 12 27 34144·580002
 1988 12 28 61144.460007
 1988 12 29 7144·889999
 1988 12 30 77145.619995
 1989 01 03  17146·330002
 1989 01 04  82146·779999
 1989 01 05  46148.389999
 1989 01 06  24148.750000
 1989 01 09  23149.389999
 1989 01 10  21149·000000
 1989 01 11  69148·899994
 1989 01 12  13149.089996
 1989 01 13  52149·529999
 1989 01 16  10149.679993
 1989 01 17  37149·479996
 1989 01 18  40149.649994
 1989 01 19  31150.830002
 1989 01 20  5151.149994
 1989 01 23  39150.929993
 1989 01 24  24150·779999
 1989 01 25  10151.429993
 1989 01 26  88151·600006
 1989 01 27  88152·509995
 1989 01 30  8152·820007
 1989 01 31  63152·839996
 1989 02 01  65153.830002
 1989 02 02  21154·369995
 1989 02 03  61154·809998
 1989 02 06  92155.320007
 1989 02 07  69155.589996
 1989 02 08  1156.839996
 1989 02 09  79156.389999
 1989 02 10  21154.949997
 1989 02 13  55154.169998
 1989 02 14  17154·710007
 1989 02 15  80154·949997
 1989 02 16  2155.559998
 1989 02 17  6156·289993
 1989 02 21  81156·660004
 1989 02 22  8155·059998
 1989 02 23  9154.830002
 1989 02 24  28154·020004
 1989 02 27  31153·619995
 1989 02 28  32153·940002
 1989 03 01  43154·559998
 1989 03 02  53154.679993
 1989 03 03  30155.669998
 1989 03 06  46156·330002
 1989 03 07  29157·020004
 1989 03 08  37157·440002
 1989 03 09  66157.559998
 1989 03 10  71157·240005
 1989 03 13  18157·720001
 1989 03 14  63157·679993
 1989 03 15  52157.550003
 1989 03 16  49158.330002
 1989 03 17  84156.589996
 1989 03 20  36155.050003
 1989 03 21  25155.289993
 1989 03 22  50155.740005
 1989 03 23  30155·850006
 1989 03 27  88155.720001
 1989 03 28  49155.880005
 1989 03 29  68156.300003
 1989 03 30  79156.399994
 1989 03 31  76156.750000
 1989 04 03  11157·779999
 1989 04 04  22157·740005
 1989 04 05  82157.949997
 1989 04 06  82158.050003
 1989 04 07  25158.330002
 1989 04 10  56159·250000
 1989 04 11  15159.449997
 1989 04 12  12160·330002
 1989 04 13  27160.389999
 1989 04 14  40160.539993
 1989 04 17  78161.339996
 1989 04 18  98161·440002
 1989 04 19  82162·240005
 1989 04 20  67162·080002
 1989 04 21  97162·559998
 1989 04 24  97163·100006
 1989 04 25  77162·940002
 1989 04 26  57163.169998
 1989 04 27  21163·610001
 1989 04 28  90164·070007
 1989 05 01  24163.929993
 1989 05 02  54164·289993
 1989 05 03  27164·509995
 1989 05 04  83164·770004
 1989 05 05  63165·169998
 1989 05 08  27164.789993
 1989 05 09  13164.830002
 1989 05 10  9165·119995
 1989 05 11  55165·580002
 1989 05 12  70166·059998
 1989 05 15  7167.070007
 1989 05 16  24166.869995
 1989 05 17  88167.259995
 1989 05 18  3168.259995
 1989 05 19  59168·990005
 1989 05 22  10169·220001
 1989 05 23  76169·000000
 1989 05 24  69168·800003
 1989 05 25  43169.440002
 1989 05 26  73170.110001
 1989 05 30  56170.259995
 1989 05 31  37170·559998
 1989 06 01  60171.529999
 1989 06 02  45172·399994
 1989 06 05  92172.339996
 1989 06 06  2171.740005
 1989 06 07  36172.179993
 1989 06 08  83172.199997
 1989 06 09  70172·770004
 1989 06 12  83172.820007
 1989 06 13  20172.250000
 1989 06 14  68172.259995
 1989 06 15  5170·860001
 1989 06 16  24170·759995
 1989 06 19  89170.289993
 1989 06 20  8170.649994
 1989 06 21  33170·119995
 1989 06 22  94170·179993
 1989 06 23  43170.610001
 1989 06 26  32170·960007
 1989 06 27  19171.139999
 1989 06 28  88170.600006
 1989 06 29  7168.009995
 1989 06 30  99166.110001
 1989 07 03  48167·220001
 1989 07 05  24167·160004
 1989 07 06  31167.940002
 1989 07 07  90169·190002
 1989 07 10  36170.160004
 1989 07 11  46170·750000
 1989 07 12  91171.000000
 1989 07 13  11171·869995
 1989 07 14  19171·970001
 1989 07 17  24172.309998
 1989 07 18  87172·380005
 1989 07 19  94172.850006
 1989 07 20  60173·820007
 1989 07 21  52173·289993
 1989 07 24  45172.889999
 1989 07 25  97172.619995
 1989 07 26  47172·630005
 1989 07 27  49173.240005
 1989 07 28  15173·710007
 1989 07 31  99173·919998
 1989 08 01  94174·119995
 1989 08 02  59173·869995
 1989 08 03  73174·360001
 1989 08 04  9174.880005
 1989 08 07  37175.360001
 1989 08 08  51176·449997
 1989 08 09  18176.570007
 1989 08 10  57176·369995
 1989 08 11  41176·380005
 1989 08 14  20175.559998
 1989 08 15  77175.539993
 1989 08 16  1175·809998
 1989 08 17  92175·350006
 1989 08 18  84175.440002
 1989 08 21  99174.580002
 1989 08 22  22173.910004
 1989 08 23  4174·440002
 1989 08 24  88175.669998
 1989 08 25  60176·940002
 1989 08 28  26176·639999
 1989 08 29  14176.580002
 1989 08 30  0176·839996
 1989 08 31  60177·429993
 1989 09 01  46178·110001
 1989 09 05  86178.509995
 1989 09 06  16177·500000
 1989 09 07  25178·139999
 1989 09 08  37178.149994
 1989 09 11  7178.070007
 1989 09 12  54178.220001
 1989 09 13  6178·699997
 1989 09 14  82177·399994
 1989 09 15  91176.639999
 1989 09 18  58176·100006
 1989 09 19  77176·199997
 1989 09 20  87175·970001
 1989 09 21  74176.190002
 1989 09 22  97176.270004
 1989 09 25  39175.820007
 1989 09 26  84175.990005
 1989 09 27  21175.690002
 1989 09 28  66176·240005
 1989 09 29  17176·759995
 1989 10 02  30178·100006
 1989 10 03  19178.839996
 1989 10 04  84179.149994
 1989 10 05  62179·289993
 1989 10 06  5179.919998
 1989 10 09  80180·279999
 1989 10 10  94179.990005
 1989 10 11  49179.270004
 1989 10 12  18179.470001
 1989 10 13  43172·839996
 1989 10 16  66165·610001
 1989 10 17  79169.070007
 1989 10 18  99169.429993
 1989 10 19  71170·970001
 1989 10 20  95171·539993
 1989 10 23  76171.979996
 1989 10 24  4168·929993
 1989 10 25  51169·759995
 1989 10 26  98168·740005
 1989 10 27  92166·779999
 1989 10 30  17166.270004
 1989 10 31  96166·309998
 1989 11 01  21167.460007
 1989 11 02  2166·880005
 1989 11 03  43167·039993
 1989 11 06  45165.649994
 1989 11 07  33165·270004
 1989 11 08  5165·800003
 1989 11 09  13166.820007
 1989 11 10  60167.059998
 1989 11 13  27167.210007
 1989 11 14  28166.289993
 1989 11 15  86167.080002
 1989 11 16  28167·380005
 1989 11 17  23167.470001
 1989 11 20  21167.020004
 1989 11 21  41166·350006
 1989 11 22  64166.500000
 1989 11 24  65167·179993
 1989 11 27  59167·850006
 1989 11 28  87168.110001
 1989 11 29  5167·970001
 1989 11 30  21167.830002
 1989 12 01  43167.850006
 1989 12 04  54168·259995
 1989 12 05  13168.229996
 1989 12 06  88168.419998
 1989 12 07  98168.389999
 1989 12 08  99168·460007
 1989 12 11  77167·619995
 1989 12 12  82167.630005
 1989 12 13  74168·039993
 1989 12 14  3167.039993
 1989 12 15  9165.860001
 1989 12 18  49163.460007
 1989 12 19  47162·500000
 1989 12 20  75162.639999
 1989 12 21  48163·020004
 1989 12 22  58163.949997
 1989 12 26  18165.050003
 1989 12 27  44165.410004
 1989 12 28  56165.710007
 1989 12 29  2166·250000
 1990 01 02 10168·220001
 1990 01 03 68169·960007
 1990 01 04 21169.580002
 1990 01 05 1169.440002
 1990 01 08 76169.050003
 1990 01 09 29169·240005
 1990 01 10 57167·809998
 1990 01 11 0167·820007
 1990 01 12 90164.229996
 1990 01 15 32162.850006
 1990 01 16 0161.339996
 1990 01 17 66163·309998
 1990 01 18 53162·330002
 1990 01 19 10162.770004
 1990 01 22 14161·029999
 1990 01 23 95159·929993
 1990 01 24 90156·979996
 1990 01 25 20157.789993
 1990 01 26 87156.220001
 1990 01 29 5154.690002
 1990 01 30 52152·440002
 1990 01 31 42152·610001
 1990 02 01 31153.270004
 1990 02 02 41154.199997
 1990 02 05 14156·000000
 1990 02 06 84156·330002
 1990 02 07 85156·369995
 1990 02 08 72158·229996
 1990 02 09 76158·630005
 1990 02 12 77158·339996
 1990 02 13 11157.919998
 1990 02 14 92157·960007
 1990 02 15 63158.229996
 1990 02 16 78159.199997
 1990 02 20 98157·380005
 1990 02 21 19156.149994
 1990 02 22 27157·050003
 1990 02 23 68156.199997
 1990 02 26 57155·970001
 1990 02 27 99156.350006
 1990 02 28 42156·830002
 1990 03 01 55157.389999
 1990 03 02 28158.039993
 1990 03 05 0159·059998
 1990 03 06 9159·289993
 1990 03 07 69160.380005
 1990 03 08 73160·889999
 1990 03 09 17161·720001
 1990 03 12 53161·729996
 1990 03 13 68161.960007
 1990 03 14 80162·059998
 1990 03 15 68162.789993
 1990 03 16 26163·240005
 1990 03 19 33163·419998
 1990 03 20 61164·089996
 1990 03 21 98164.050003
 1990 03 22 1162.320007
 1990 03 23 70162.740005
 1990 03 26 55163.619995
 1990 03 27 76163.350006
 1990 03 28 79163·509995
 1990 03 29 12163.229996
 1990 03 30 24162·660004
 1990 04 02 96161.839996
 1990 04 03 87162·339996
 1990 04 04 15162.759995
 1990 04 05 57162·720001
 1990 04 06 77162·190002
 1990 04 09 73161·460007
 1990 04 10 60161.449997
 1990 04 11 66161.850006
 1990 04 12 63162·169998
 1990 04 16 14162.410004
 1990 04 17 55161.710007
 1990 04 18 90161.169998
 1990 04 19 24160·720001
 1990 04 20 11159·630005
 1990 04 23 30158.059998
 1990 04 24 90158.210007
 1990 04 25 53158·330002
 1990 04 26 87158·309998
 1990 04 27 43157·660004
 1990 04 30 56157.410004
 1990 05 01 70158.089996
 1990 05 02 95158·500000
 1990 05 03 75159.119995
 1990 05 04 99159.710007
 1990 05 07 19160·389999
 1990 05 08 8160.649994
 1990 05 09 33160·789993
 1990 05 10 58160·919998
 1990 05 11 69161·679993
 1990 05 14 28163.130005
 1990 05 15 49163·399994
 1990 05 16 96163·130005
 1990 05 17 14163·850006
 1990 05 18 81164·630005
 1990 05 21 78165·419998
 1990 05 22 0166·630005
 1990 05 23 74166.970001
 1990 05 24 15167·770004
 1990 05 25 4166·809998
 1990 05 29 84167·270004
 1990 05 30 91168.199997
 1990 05 31 7168·300003
 1990 06 01 31168·910004
 1990 06 04 84169·580002
 1990 06 05 37170.100006
 1990 06 06 58169.690002
 1990 06 07 93169.330002
 1990 06 08 66168·509995
 1990 06 11 4168.410004
 1990 06 12 92169·080002
 1990 06 13 45170.029999
 1990 06 14 15170.259995
 1990 06 15 12170·300003
 1990 06 18 60168·679993
 1990 06 19 70168·380005
 1990 06 20 45167·949997
 1990 06 21 5168.000000
 1990 06 22 37168·000000
 1990 06 25 73167·100006
 1990 06 26 94166.869995
 1990 06 27 52166.529999
 1990 06 28 24167·240005
 1990 06 29 88168.399994
 1990 07 02 25168·679993
 1990 07 03 47168·720001
 1990 07 05 45167.820007
 1990 07 06 69167·600006
 1990 07 09 26167.889999
 1990 07 10 10167·630005
 1990 07 11 53167.679993
 1990 07 12 99168·580002
 1990 07 13 9169·419998
 1990 07 16 84169.869995
 1990 07 17 21168.490005
 1990 07 18 85167·520004
 1990 07 19 12166·429993
 1990 07 20 39166.809998
 1990 07 23 51161·899994
 1990 07 24 58162·190002
 1990 07 25 99163.190002
 1990 07 26 69163.679993
 1990 07 27 67162·979996
 1990 07 30 74161.449997
 1990 07 31 57161·220001
 1990 08 01 93160·520004
 1990 08 02 20158·149994
 1990 08 03 16152·279999
 1990 08 06 0148.740005
 1990 08 07 55149·009995
 1990 08 08 86149.210007
 1990 08 09 90151.119995
 1990 08 10 64150.570007
 1990 08 13 24149.789993
 1990 08 14 64150·410004
 1990 08 15 28151.100006
 1990 08 16 13148·419998
 1990 08 17 95144.720001
 1990 08 20 81144.160004
 1990 08 21 86140·039993
 1990 08 22 35138·929993
 1990 08 23 86132·740005
 1990 08 24 86132·899994
 1990 08 27 47134·210007
 1990 08 28 42138.529999
 1990 08 29 42139·389999
 1990 08 30 56139·229996
 1990 08 31 15139.110001
 1990 09 04 74138.509995
 1990 09 05 31139.110001
 1990 09 06 89139.039993
 1990 09 07 24137.190002
 1990 09 10 91140.110001
 1990 09 11 49139.470001
 1990 09 12 13139.460007
 1990 09 13 30138·630005
 1990 09 14 83137.589996
 1990 09 17 14137·229996
 1990 09 18 76136·440002
 1990 09 19 15136·600006
 1990 09 20 62134·490005
 1990 09 21 70133.229996
 1990 09 24 56130·039993
 1990 09 25 84129·830002
 1990 09 26 67128.440002
 1990 09 27 86125·919998
 1990 09 28 51124.449997
 1990 10 01 71126.739998
 1990 10 02 59128.410004
 1990 10 03 57127·900002
 1990 10 04 87127.379997
 1990 10 05 31126·040001
 1990 10 08 27126.599998
 1990 10 09 1124.239998
 1990 10 10 15122.650002
 1990 10 11 46119.739998
 1990 10 12 84119.620003
 1990 10 15 63119·930000
 1990 10 16 11119.230003
 1990 10 17 23119·129997
 1990 10 18 68119·489998
 1990 10 19 13120.959999
 1990 10 22 74121·599998
 1990 10 23 93121·599998
 1990 10 24 41121·849998
 1990 10 25 43122·080002
 1990 10 26 29120·760002
 1990 10 29 13119·540001
 1990 10 30 92118.510002
 1990 10 31 74118·620003
 1990 11 01 28118·449997
 1990 11 02 65118·910004
 1990 11 05 33120.339996
 1990 11 06 49121.120003
 1990 11 07 46120.190002
 1990 11 08 55119.910004
 1990 11 09 2120·160004
 1990 11 12 37121.300003
 1990 11 13 83122·970001
 1990 11 14 15123·550003
 1990 11 15 63124.139999
 1990 11 16 33123.879997
 1990 11 19 64124·269997
 1990 11 20 2123·839996
 1990 11 21 3123·339996
 1990 11 23 56123.879997
 1990 11 26 40123·410004
 1990 11 27 97123·989998
 1990 11 28 34125.239998
 1990 11 29 50125·699997
 1990 11 30 87125·760002
 1990 12 03 7127.500000
 1990 12 04 95127·959999
 1990 12 05 84128·710007
 1990 12 06 4130·710007
 1990 12 07 64130·509995
 1990 12 10 49130·190002
 1990 12 11 52129.690002
 1990 12 12 17129·600006
 1990 12 13 23130·570007
 1990 12 14 84129.589996
 1990 12 17 73128·750000
 1990 12 18 76129.100006
 1990 12 19 67129.949997
 1990 12 20 12129.800003
 1990 12 21 92130·410004
 1990 12 24 57130.199997
 1990 12 26 3130·369995
 1990 12 27 72130.309998
 1990 12 28 78130.020004
 1990 12 31 61129.940002
 1991 01 02  62131·389999
 1991 01 03  25130.289993
 1991 01 04  24129.690002
 1991 01 07  12128·160004
 1991 01 08  1127·360001
 1991 01 09  61126·660004
 1991 01 10  50126·570000
 1991 01 11  61127.309998
 1991 01 14  1124.519997
 1991 01 15  92124.919998
 1991 01 16  0125.089996
 1991 01 17  83126.809998
 1991 01 18  68129·210007
 1991 01 21  56129.020004
 1991 01 22  44130·320007
 1991 01 23  79131·039993
 1991 01 24  36132.630005
 1991 01 25  16135.050003
 1991 01 28  75136.470001
 1991 01 29  75137·779999
 1991 01 30  60139·229996
 1991 01 31  59142·039993
 1991 02 01  12144·089996
 1991 02 04  19145·490005
 1991 02 05  22148·149994
 1991 02 06  99149·820007
 1991 02 07  0150.889999
 1991 02 08  89150.710007
 1991 02 11  28151·660004
 1991 02 12  74153.809998
 1991 02 13  8154·139999
 1991 02 14  84155.020004
 1991 02 15  11155·320007
 1991 02 19  46156.190002
 1991 02 20  29155·270004
 1991 02 21  30155.460007
 1991 02 22  26156.350006
 1991 02 25  3157.419998
 1991 02 26  84156·889999
 1991 02 27  77157·139999
 1991 02 28  56158.419998
 1991 03 01  59159·320007
 1991 03 04  16161.250000
 1991 03 05  0163·490005
 1991 03 06  7166·779999
 1991 03 07  50166·860001
 1991 03 08  94167.589996
 1991 03 11  1166·449997
 1991 03 12  11164·850006
 1991 03 13  41164·610001
 1991 03 14  12166·059998
 1991 03 15  3165.360001
 1991 03 18  24164·750000
 1991 03 19  18163.339996
 1991 03 20  90163.910004
 1991 03 21  58165.479996
 1991 03 22  28165.369995
 1991 03 25  95165.809998
 1991 03 26  72166.720001
 1991 03 27  42168.619995
 1991 03 28  30169.809998
 1991 04 01  10169.940002
 1991 04 02  27170·300003
 1991 04 03  54172.619995
 1991 04 04  61173.559998
 1991 04 05  25173·320007
 1991 04 08  49173.550003
 1991 04 09  19172·970001
 1991 04 10  78172·610001
 1991 04 11  28173·139999
 1991 04 12  57174·789993
 1991 04 15  89175.160004
 1991 04 16  63175·270004
 1991 04 17  33177·309998
 1991 04 18  95177·539993
 1991 04 19  38175·729996
 1991 04 22  22172·490005
 1991 04 23  77173.619995
 1991 04 24  33174.029999
 1991 04 25  68174.210007
 1991 04 26  87173·460007
 1991 04 29  23172.050003
 1991 04 30  64169.710007
 1991 05 01  3170·300003
 1991 05 02  14172·199997
 1991 05 03  60173.380005
 1991 05 06  8173.050003
 1991 05 07  93173.759995
 1991 05 08  86173·649994
 1991 05 09  99174.589996
 1991 05 10  9174.270004
 1991 05 13  15174.020004
 1991 05 14  9172.440002
 1991 05 15  78169.190002
 1991 05 16  36169·490005
 1991 05 17  68169.789993
 1991 05 20  13170.179993
 1991 05 21  62170·360001
 1991 05 22  83171.360001
 1991 05 23  79171.820007
 1991 05 24  57172.410004
 1991 05 28  37173·210007
 1991 05 29  69174·309998
 1991 05 30  97175.169998
 1991 05 31  22176.649994
 1991 06 03  16177·779999
 1991 06 04  39177.580002
 1991 06 05  97178·339996
 1991 06 06  14178·229996
 1991 06 07  38176·570007
 1991 06 10  62176.179993
 1991 06 11  81176·539993
 1991 06 12  65174·360001
 1991 06 13  64174.309998
 1991 06 14  31174·710007
 1991 06 17  73175·220001
 1991 06 18  32174.490005
 1991 06 19  84172·539993
 1991 06 20  66172.059998
 1991 06 21  24172.270004
 1991 06 24  96169·250000
 1991 06 25  10168·169998
 1991 06 26  10167·050003
 1991 06 27  9167·610001
 1991 06 28  64166.660004
 1991 07 01  80167·610001
 1991 07 02  34168.100006
 1991 07 03  29166·759995
 1991 07 05  68166·779999
 1991 07 08  57166.179993
 1991 07 09  32167.470001
 1991 07 10  9168·130005
 1991 07 11  64168·630005
 1991 07 12  28169·039993
 1991 07 15  21170.039993
 1991 07 16  0171.080002
 1991 07 17  33170.850006
 1991 07 18  7171·289993
 1991 07 19  48172·199997
 1991 07 22  76172.190002
 1991 07 23  83171.119995
 1991 07 24  31170·169998
 1991 07 25  80169.839996
 1991 07 26  39170.399994
 1991 07 29  46170·300003
 1991 07 30  64170·669998
 1991 07 31  11171.490005
 1991 08 01  14172·259995
 1991 08 02  77171.690002
 1991 08 05  93172.369995
 1991 08 06  62171.960007
 1991 08 07  50172.929993
 1991 08 08  58172·940002
 1991 08 09  30173·050003
 1991 08 12  76173.009995
 1991 08 13  24173·550003
 1991 08 14  97174.429993
 1991 08 15  15174·600006
 1991 08 16  22173.580002
 1991 08 19  36166.490005
 1991 08 20  24169.169998
 1991 08 21  10170·729996
 1991 08 22  95174·839996
 1991 08 23  10175·179993
 1991 08 26  97175.979996
 1991 08 27  3176.169998
 1991 08 28  13176·729996
 1991 08 29  99178·199997
 1991 08 30  96178·050003
 1991 09 03  6177·889999
 1991 09 04  21177·110001
 1991 09 05  76177.009995
 1991 09 06  30177·080002
 1991 09 09  58177·169998
 1991 09 10  87175.500000
 1991 09 11  43175·289993
 1991 09 12  28176·080002
 1991 09 13  21176.479996
 1991 09 16  7175.850006
 1991 09 17  25175·960007
 1991 09 18  48175·880005
 1991 09 19  84176·899994
 1991 09 20  98178·229996
 1991 09 23  72178·679993
 1991 09 24  72178.350006
 1991 09 25  59178.779999
 1991 09 26  6178·410004
 1991 09 27  59178.580002
 1991 09 30  7178.130005
 1991 10 01  84179·520004
 1991 10 02  0179.550003
 1991 10 03  88178·160004
 1991 10 04  82177·880005
 1991 10 07  22176.539993
 1991 10 08  72176·500000
 1991 10 09  82176.110001
 1991 10 10  57175.610001
 1991 10 11  61176·440002
 1991 10 14  44176.979996
 1991 10 15  94178·479996
 1991 10 16  11180.600006
 1991 10 17  13182·360001
 1991 10 18  58182·750000
 1991 10 21  97182.479996
 1991 10 22  53182·789993
 1991 10 23  18182·720001
 1991 10 24  84180·679993
 1991 10 25  93179·690002
 1991 10 28  12179·940002
 1991 10 29  37180·740005
 1991 10 30  17181.889999
 1991 10 31  7183·350006
 1991 11 01  47184.380005
 1991 11 04  58183.279999
 1991 11 05  74183.779999
 1991 11 06  89183·850006
 1991 11 07  38184.350006
 1991 11 08  95185.789993
 1991 11 11  1186·289993
 1991 11 12  15186.770004
 1991 11 13  93186·550003
 1991 11 14  85187·320007
 1991 11 15  66181.679993
 1991 11 18  85179.080002
 1991 11 19  43175.610001
 1991 11 20  91177·539993
 1991 11 21  64177·970001
 1991 11 22  25176.979996
 1991 11 25  44176·009995
 1991 11 26  2174·889999
 1991 11 27  14175·289993
 1991 11 29  84175.190002
 1991 12 02  78174·610001
 1991 12 03  29176·509995
 1991 12 04  60177·389999
 1991 12 05  39177.080002
 1991 12 06  53176.669998
 1991 12 09  11176.649994
 1991 12 10  71175·419998
 1991 12 11  89174·429993
 1991 12 12  99174·690002
 1991 12 13  11175.809998
 1991 12 16  41177.490005
 1991 12 17  60177.559998
 1991 12 18  73176.830002
 1991 12 19  16175.910004
 1991 12 20  89176.070007
 1991 12 23  3176·059998
 1991 12 24  56177.789993
 1991 12 26  40179·550003
 1991 12 27  60182·350006
 1991 12 30  92184.229996
 1991 12 31  57187·490005
 1992 01 02 20187.919998
 1992 01 03 23189.940002
 1992 01 06 29192.100006
 1992 01 07 5193·789993
 1992 01 08 19194.960007
 1992 01 09 71198.089996
 1992 01 10 38198.320007
 1992 01 13 58198·699997
 1992 01 14 26199.869995
 1992 01 15 24202·339996
 1992 01 16 70203·210007
 1992 01 17 97204·300003
 1992 01 20 53204·199997
 1992 01 21 26200·720001
 1992 01 22 1200.940002
 1992 01 23 30203·729996
 1992 01 24 37204.589996
 1992 01 27 47204.960007
 1992 01 28 30204.710007
 1992 01 29 87203·559998
 1992 01 30 43203·529999
 1992 01 31 79204.529999
 1992 02 03 84205.160004
 1992 02 04 25205·869995
 1992 02 05 57207.820007
 1992 02 06 44209.350006
 1992 02 07 12209·309998
 1992 02 10 26209·830002
 1992 02 11 93210·330002
 1992 02 12 84210.710007
 1992 02 13 90211·309998
 1992 02 14 97211·000000
 1992 02 18 88210·009995
 1992 02 19 68207.990005
 1992 02 20 18208.369995
 1992 02 21 69209·740005
 1992 02 24 6208·889999
 1992 02 25 92206·860001
 1992 02 26 22207·589996
 1992 02 27 99210·220001
 1992 02 28 34210·550003
 1992 03 02 73211·160004
 1992 03 03 52211·660004
 1992 03 04 68211·179993
 1992 03 05 85208.490005
 1992 03 06 57206.679993
 1992 03 09 84206·639999
 1992 03 10 84206.850006
 1992 03 11 97206.470001
 1992 03 12 12205·380005
 1992 03 13 17205·990005
 1992 03 16 77205·559998
 1992 03 17 33206.110001
 1992 03 18 33207·229996
 1992 03 19 78207·960007
 1992 03 20 4208·020004
 1992 03 23 81207.570007
 1992 03 24 38206.570007
 1992 03 25 16206.630005
 1992 03 26 48206·130005
 1992 03 27 54203·410004
 1992 03 30 72202·889999
 1992 03 31 8202·320007
 1992 04 01 14201·699997
 1992 04 02 89200·350006
 1992 04 03 3198.559998
 1992 04 06 53199·039993
 1992 04 07 35195.970001
 1992 04 08 50191.199997
 1992 04 09 27193·029999
 1992 04 10 77196·240005
 1992 04 13 67196·820007
 1992 04 14 24197·039993
 1992 04 15 62199·289993
 1992 04 16 30198·259995
 1992 04 20 91194.880005
 1992 04 21 25194.039993
 1992 04 22 52194.509995
 1992 04 23 87193·520004
 1992 04 24 15194·130005
 1992 04 27 90192.889999
 1992 04 28 67191·059998
 1992 04 29 50191.619995
 1992 04 30 69193·600006
 1992 05 01 82195.889999
 1992 05 04 0196·559998
 1992 05 05 43197.759995
 1992 05 06 11198·470001
 1992 05 07 88198.699997
 1992 05 08 71198·619995
 1992 05 11 17198·889999
 1992 05 12 22198·929993
 1992 05 13 23198·880005
 1992 05 14 24190·850006
 1992 05 15 47196.509995
 1992 05 18 9196·949997
 1992 05 19 24196·389999
 1992 05 20 28197.070007
 1992 05 21 33196·820007
 1992 05 22 3197·289993
 1992 05 26 53196·490005
 1992 05 27 77196·589996
 1992 05 28 2196.729996
 1992 05 29 62197.289993
 1992 06 01 98198·100006
 1992 06 02 90199.380005
 1992 06 03 3199·649994
 1992 06 04 66199·679993
 1992 06 05 73198.779999
 1992 06 08 12198.419998
 1992 06 09 12196.100006
 1992 06 10 22195.009995
 1992 06 11 16193·479996
 1992 06 12 11194.050003
 1992 06 15 28193·699997
 1992 06 16 63192·750000
 1992 06 17 88189.270004
 1992 06 18 82187·500000
 1992 06 19 79187.610001
 1992 06 22 44185·800003
 1992 06 23 79186·470001
 1992 06 24 44186·270004
 1992 06 25 13185.770004
 1992 06 26 48185·729996
 1992 06 29 1186.020004
 1992 06 30 41187·119995
 1992 07 01 7188.279999
 1992 07 02 80188.259995
 1992 07 06 91187·369995
 1992 07 07 42186·470001
 1992 07 08 60185.320007
 1992 07 09 73185·820007
 1992 07 10 13187·669998
 1992 07 13 41188.850006
 1992 07 14 98189.509995
 1992 07 15 83190.779999
 1992 07 16 55190.639999
 1992 07 17 58189.669998
 1992 07 20 72188·199997
 1992 07 21 93189.039993
 1992 07 22 30188·720001
 1992 07 23 36188·839996
 1992 07 24 57188·750000
 1992 07 27 7189·520004
 1992 07 28 75189.740005
 1992 07 29 45191·479996
 1992 07 30 53192·789993
 1992 07 31 59193.820007
 1992 08 03 53194.449997
 1992 08 04 79194.960007
 1992 08 05 85194·289993
 1992 08 06 4193·389999
 1992 08 07 53193.220001
 1992 08 10 56192.520004
 1992 08 11 5191.970001
 1992 08 12 25192.199997
 1992 08 13 86191.910004
 1992 08 14 22191.990005
 1992 08 17 87192.419998
 1992 08 18 28192.050003
 1992 08 19 92191.449997
 1992 08 20 45190·600006
 1992 08 21 32189.649994
 1992 08 24 45187·380005
 1992 08 25 32186.009995
 1992 08 26 20186.619995
 1992 08 27 65187·289993
 1992 08 28 32188·279999
 1992 08 31 96188·520004
 1992 09 01 65188·529999
 1992 09 02 37189.229996
 1992 09 03 71190·949997
 1992 09 04 95190·960007
 1992 09 08 25190.029999
 1992 09 09 22190·050003
 1992 09 10 69190.589996
 1992 09 11 67192.100006
 1992 09 14 68192.779999
 1992 09 15 22193·050003
 1992 09 16 57191·869995
 1992 09 17 76192·750000
 1992 09 18 90192·990005
 1992 09 21 62193·050003
 1992 09 22 92192·119995
 1992 09 23 10191.630005
 1992 09 24 8192.229996
 1992 09 25 92190.419998
 1992 09 28 55190·080002
 1992 09 29 80190.220001
 1992 09 30 68190.710007
 1992 10 01 88191·179993
 1992 10 02 54189·369995
 1992 10 05 26183.399994
 1992 10 06 38186.500000
 1992 10 07 49187·789993
 1992 10 08 19183·750000
 1992 10 09 10187.929993
 1992 10 12 13188.199997
 1992 10 13 2184·350006
 1992 10 14 8189.759995
 1992 10 15 19186·539993
 1992 10 16 11190·330002
 1992 10 19 97191·600006
 1992 10 20 2193·619995
 1992 10 21 68194.399994
 1992 10 22 78194.940002
 1992 10 23 9195·240005
 1992 10 26 8195·729996
 1992 10 27 93196.259995
 1992 10 28 81196·460007
 1992 10 29 38197·770004
 1992 10 30 57197·809998
 1992 11 02 57198·600006
 1992 11 03 15199·220001
 1992 11 04 10199.080002
 1992 11 05 6199.369995
 1992 11 06 50200·690002
 1992 11 09 0201·529999
 1992 11 10 76203.169998
 1992 11 11 37204.600006
 1992 11 12 82206.559998
 1992 11 13 78206.490005
 1992 11 16 10206·729996
 1992 11 17 56206.029999
 1992 11 18 93206·119995
 1992 11 19 21207.809998
 1992 11 20 13208·669998
 1992 11 23 95209.080002
 1992 11 24 45209·669998
 1992 11 25 21210·789993
 1992 11 27 11211.929993
 1992 11 30 11212·500000
 1992 12 01 26213·089996
 1992 12 02 97213.500000
 1992 12 03 53213·669998
 1992 12 04 84214·740005
 1992 12 07 49215.910004
 1992 12 08 95217.240005
 1992 12 09 16216.429993
 1992 12 10 23215.139999
 1992 12 11 52214·830002
 1992 12 14 83214.740005
 1992 12 15 99213.380005
 1992 12 16 59212.559998
 1992 12 17 97212.699997
 1992 12 18 55214·199997
 1992 12 21 29214.789993
 1992 12 22 47214.309998
 1992 12 23 73214.619995
 1992 12 24 30215·250000
 1992 12 28 54215.279999
 1992 12 29 70215.889999
 1992 12 30 93216.839996
 1992 12 31 53218.429993
 1993 01 04  52219.660004
 1993 01 05  35219·410004
 1993 01 06  93220.080002
 1993 01 07  93221·029999
 1993 01 08  22219.199997
 1993 01 11  73219·940002
 1993 01 12  39219·889999
 1993 01 13  43220.039993
 1993 01 14  89221.490005
 1993 01 15  40223·660004
 1993 01 18  16224.720001
 1993 01 19  23224.740005
 1993 01 20  5225.490005
 1993 01 21  19225·570007
 1993 01 22  38226·509995
 1993 01 25  77227.529999
 1993 01 26  44229·350006
 1993 01 27  16227·360001
 1993 01 28  44226.820007
 1993 01 29  74226·990005
 1993 02 01  6228·050003
 1993 02 02  62228·850006
 1993 02 03  95229.699997
 1993 02 04  9231.880005
 1993 02 05  18230·009995
 1993 02 08  15230·039993
 1993 02 09  80228.429993
 1993 02 10  0228·330002
 1993 02 11  29228.679993
 1993 02 12  56228.550003
 1993 02 16  11220·800003
 1993 02 17  92218.080002
 1993 02 18  15218.550003
 1993 02 19  91219.830002
 1993 02 22  27217·759995
 1993 02 23  54216·429993
 1993 02 24  77217.270004
 1993 02 25  52219.369995
 1993 02 26  90220.759995
 1993 03 01  79222.309998
 1993 03 02  39222.250000
 1993 03 03  97224.100006
 1993 03 04  89224.979996
 1993 03 05  88225.570007
 1993 03 08  52226·199997
 1993 03 09  6227.949997
 1993 03 10  36228·389999
 1993 03 11  23230·070007
 1993 03 12  92228·119995
 1993 03 15  85229.399994
 1993 03 16  69230·039993
 1993 03 17  55228.490005
 1993 03 18  59228.639999
 1993 03 19  68227.690002
 1993 03 22  51225·520004
 1993 03 23  78225.259995
 1993 03 24  78224·460007
 1993 03 25  10224.929993
 1993 03 26  69226.449997
 1993 03 29  10226·929993
 1993 03 30  99227.130005
 1993 03 31  93227.679993
 1993 04 01  38228·479996
 1993 04 02  96224.639999
 1993 04 05  99223.910004
 1993 04 06  24222.380005
 1993 04 07  94222.289993
 1993 04 08  5222.529999
 1993 04 12  77222·820007
 1993 04 13  34223.869995
 1993 04 14  0224.970001
 1993 04 15  30223.850006
 1993 04 16  59223.889999
 1993 04 19  80222.940002
 1993 04 20  45221.880005
 1993 04 21  92222.580002
 1993 04 22  95223.070007
 1993 04 23  44222·509995
 1993 04 26  42219.399994
 1993 04 27  34218·399994
 1993 04 28  61219·529999
 1993 04 29  32220.360001
 1993 04 30  27221·330002
 1993 05 03  26222·369995
 1993 05 04  57223·669998
 1993 05 05  76226.080002
 1993 05 06  65227·729996
 1993 05 07  61227.600006
 1993 05 10  8227.970001
 1993 05 11  32228.009995
 1993 05 12  42228·279999
 1993 05 13  59227.059998
 1993 05 14  65227.009995
 1993 05 17  83226·960007
 1993 05 18  73227·330002
 1993 05 19  64227·179993
 1993 05 20  4229·309998
 1993 05 21  34229·490005
 1993 05 24  94229·339996
 1993 05 25  45229·830002
 1993 05 26  23230.399994
 1993 05 27  18232·139999
 1993 05 28  69230·589996
 1993 06 01  96231·800003
 1993 06 02  50233.050003
 1993 06 03  91233·300003
 1993 06 04  85233.009995
 1993 06 07  36231.559998
 1993 06 08  34229.270004
 1993 06 09  34229.119995
 1993 06 10  56228·940002
 1993 06 11  10229.100006
 1993 06 14  51229.460007
 1993 06 15  55229·820007
 1993 06 16  19226·520004
 1993 06 17  86229·960007
 1993 06 18  1229·009995
 1993 06 21  85227.990005
 1993 06 22  37227.830002
 1993 06 23  59227·470001
 1993 06 24  10227·320007
 1993 06 25  81228·330002
 1993 06 28  98229.490005
 1993 06 29  48231·190002
 1993 06 30  27231.720001
 1993 07 01  24233.199997
 1993 07 02  16233·630005
 1993 07 06  96233·630005
 1993 07 07  29233·059998
 1993 07 08  21233.020004
 1993 07 09  27234.089996
 1993 07 12  74234.949997
 1993 07 13  15235.889999
 1993 07 14  3236.250000
 1993 07 15  95237·229996
 1993 07 16  76235·699997
 1993 07 19  12234.699997
 1993 07 20  28234.460007
 1993 07 21  8234·550003
 1993 07 22  19233.699997
 1993 07 23  69233.750000
 1993 07 26  77234.309998
 1993 07 27  78234.820007
 1993 07 28  49234·929993
 1993 07 29  62235.940002
 1993 07 30  56235.830002
 1993 08 02  44236.339996
 1993 08 03  35237.139999
 1993 08 04  91237·649994
 1993 08 05  97238.050003
 1993 08 06  68238.139999
 1993 08 09  71238.710007
 1993 08 10  82239.100006
 1993 08 11  57239·500000
 1993 08 12  38238.970001
 1993 08 13  76239.300003
 1993 08 16  85239.699997
 1993 08 17  17240·179993
 1993 08 18  67241.250000
 1993 08 19  93242·300003
 1993 08 20  75242.350006
 1993 08 23  85242·309998
 1993 08 24  93242.940002
 1993 08 25  93243·919998
 1993 08 26  53243·119995
 1993 08 27  91243.690002
 1993 08 30  80244.070007
 1993 08 31  70244·820007
 1993 09 01  44246·070007
 1993 09 02  93247.110001
 1993 09 03  14247·800003
 1993 09 07  42245.990005
 1993 09 08  99242.149994
 1993 09 09  71242·910004
 1993 09 10  8244·619995
 1993 09 13  54246·229996
 1993 09 14  93243·860001
 1993 09 15  33243·509995
 1993 09 16  2245.149994
 1993 09 17  74244.960007
 1993 09 20  26245.789993
 1993 09 21  11243·070007
 1993 09 22  56243.669998
 1993 09 23  98246.479996
 1993 09 24  25247·940002
 1993 09 27  60248.729996
 1993 09 28  60249·960007
 1993 09 29  43250·690002
 1993 09 30  38251.279999
 1993 10 01  63252·300003
 1993 10 04  27252.970001
 1993 10 05  55252·740005
 1993 10 06  42253.070007
 1993 10 07  26253.759995
 1993 10 08  93253·169998
 1993 10 11  2254.240005
 1993 10 12  36255·020004
 1993 10 13  81256·500000
 1993 10 14  22257.890015
 1993 10 15  79259·029999
 1993 10 18  47259.450012
 1993 10 19  84255.830002
 1993 10 20  3254·869995
 1993 10 21  4254.440002
 1993 10 22  25255·199997
 1993 10 25  17255.070007
 1993 10 26  47254.179993
 1993 10 27  22254.690002
 1993 10 28  45255.940002
 1993 10 29  88256.799988
 1993 11 01  93258·640015
 1993 11 02  2258·429993
 1993 11 03  8256.760010
 1993 11 04  26253.089996
 1993 11 05  3249.960007
 1993 11 08  39253·110001
 1993 11 09  38254.570007
 1993 11 10  90255.699997
 1993 11 11  66256.980011
 1993 11 12  50257·519989
 1993 11 15  87256·209991
 1993 11 16  60254·770004
 1993 11 17  94253·320007
 1993 11 18  81251.839996
 1993 11 19  29250.270004
 1993 11 22  44246.660004
 1993 11 23  26246.850006
 1993 11 24  0248·119995
 1993 11 26  65249.720001
 1993 11 29  72250.089996
 1993 11 30  23249.320007
 1993 12 01  2250·410004
 1993 12 02  21252·320007
 1993 12 03  2252·899994
 1993 12 06  75253.309998
 1993 12 07  6253.720001
 1993 12 08  47253·750000
 1993 12 09  16253.270004
 1993 12 10  94252·179993
 1993 12 13  55251.570007
 1993 12 14  18249·820007
 1993 12 15  19249.330002
 1993 12 16  17249·830002
 1993 12 17  20250·570007
 1993 12 20  34251·479996
 1993 12 21  44250·190002
 1993 12 22  8249·589996
 1993 12 23  94250.300003
 1993 12 27  22251.289993
 1993 12 28  46252.279999
 1993 12 29  55253.570007
 1993 12 30  96255·399994
 1993 12 31  31255.929993
 1994 01 03 9256·029999
 1994 01 04 70256·529999
 1994 01 05 71256·970001
 1994 01 06 37257·959991
 1994 01 07 38258·019989
 1994 01 10 92258.950012
 1994 01 11 87259.350006
 1994 01 12 40259·220001
 1994 01 13 66259.600006
 1994 01 14 83260.640015
 1994 01 17 40261.130005
 1994 01 18 66261.940002
 1994 01 19 47261·989990
 1994 01 20 31262.500000
 1994 01 21 47263·179993
 1994 01 24 64262·880005
 1994 01 25 66261·510010
 1994 01 26 49261.799988
 1994 01 27 53262.760010
 1994 01 28 11263.660004
 1994 01 31 27265·029999
 1994 02 01 75265.540009
 1994 02 02 27266·440002
 1994 02 03 7266·589996
 1994 02 04 63261.410004
 1994 02 07 72258.809998
 1994 02 08 64261·660004
 1994 02 09 77263·390015
 1994 02 10 30263·910004
 1994 02 11 27262.440002
 1994 02 14 82262·890015
 1994 02 15 71263·160004
 1994 02 16 10264.529999
 1994 02 17 54264.679993
 1994 02 18 26263·709991
 1994 02 22 66263·609985
 1994 02 23 10264·519989
 1994 02 24 91261·910004
 1994 02 25 64262·209991
 1994 02 28 61263·000000
 1994 03 01 61262·649994
 1994 03 02 0259.480011
 1994 03 03 92262·799988
 1994 03 04 81263·149994
 1994 03 07 20264.700012
 1994 03 08 69266.230011
 1994 03 09 27265·730011
 1994 03 10 77264.970001
 1994 03 11 68264.600006
 1994 03 14 12265·489990
 1994 03 15 15266.190002
 1994 03 16 25266.859985
 1994 03 17 12269.029999
 1994 03 18 66268·529999
 1994 03 21 24268.540009
 1994 03 22 25268.829987
 1994 03 23 84269·160004
 1994 03 24 93266·359985
 1994 03 25 48266·399994
 1994 03 28 3261·540009
 1994 03 29 41257·000000
 1994 03 30 83251.820007
 1994 03 31 7247.880005
 1994 04 04 7244·919998
 1994 04 05 63247.039993
 1994 04 06 47253.259995
 1994 04 07 45254·520004
 1994 04 08 15254.009995
 1994 04 11 59254·330002
 1994 04 12 23252·500000
 1994 04 13 31248.910004
 1994 04 14 27248·440002
 1994 04 15 58250·070007
 1994 04 18 76248.220001
 1994 04 19 58244.940002
 1994 04 20 67241·949997
 1994 04 21 19242·139999
 1994 04 22 91245.320007
 1994 04 25 47246.550003
 1994 04 26 86249.320007
 1994 04 28 22250.679993
 1994 04 29 83250.770004
 1994 05 02 41251·949997
 1994 05 03 60253.809998
 1994 05 04 74253·949997
 1994 05 05 90253·979996
 1994 05 06 10250.979996
 1994 05 09 89248.179993
 1994 05 10 8248·300003
 1994 05 11 73245.449997
 1994 05 12 47245.610001
 1994 05 13 99245.320007
 1994 05 16 79244.110001
 1994 05 17 21242.389999
 1994 05 18 72243.949997
 1994 05 19 39246·789993
 1994 05 20 68247.899994
 1994 05 23 47247·080002
 1994 05 24 29247·779999
 1994 05 25 85247.580002
 1994 05 26 84248·229996
 1994 05 27 89248·419998
 1994 05 31 87248.940002
 1994 06 01 38248.539993
 1994 06 02 58250·070007
 1994 06 03 10251.350006
 1994 06 06 39252·100006
 1994 06 07 23251·529999
 1994 06 08 45249·779999
 1994 06 09 97248·940002
 1994 06 10 7249.240005
 1994 06 13 91250·250000
 1994 06 14 28250.350006
 1994 06 15 63250·800003
 1994 06 16 32250.729996
 1994 06 17 16250.389999
 1994 06 20 13246.880005
 1994 06 21 47243.580002
 1994 06 22 86244.110001
 1994 06 23 99242·479996
 1994 06 24 33239.309998
 1994 06 27 11238.220001
 1994 06 28 60238·830002
 1994 06 29 66238.960007
 1994 06 30 43239·899994
 1994 07 01 43239.970001
 1994 07 05 76240·520004
 1994 07 06 66239·910004
 1994 07 07 26240·679993
 1994 07 08 56241.029999
 1994 07 11 77240.960007
 1994 07 12 76241.000000
 1994 07 13 87242·130005
 1994 07 14 88243.619995
 1994 07 15 32244·720001
 1994 07 18 96245.169998
 1994 07 19 59245.210007
 1994 07 20 2243.289993
 1994 07 21 35243·130005
 1994 07 22 51243·160004
 1994 07 25 98243.070007
 1994 07 26 85242·850006
 1994 07 27 6241·910004
 1994 07 28 91241.610001
 1994 07 29 86241.740005
 1994 08 01 51241.779999
 1994 08 02 88245.059998
 1994 08 03 92245.339996
 1994 08 04 30244.789993
 1994 08 05 37243·669998
 1994 08 08 51244.130005
 1994 08 09 54244·369995
 1994 08 10 60244.940002
 1994 08 11 7245.630005
 1994 08 12 88246·279999
 1994 08 15 3246·990005
 1994 08 16 35247.240005
 1994 08 17 48248.169998
 1994 08 18 20248·860001
 1994 08 19 89248.940002
 1994 08 22 34249·270004
 1994 08 23 73249·729996
 1994 08 24 90251.479996
 1994 08 25 88252.660004
 1994 08 26 66253.160004
 1994 08 29 20254.580002
 1994 08 30 67255·119995
 1994 08 31 99256.059998
 1994 09 01 62255·320007
 1994 09 02 52255.880005
 1994 09 06 45255.559998
 1994 09 07 49255·800003
 1994 09 08 78256.799988
 1994 09 09 57256·100006
 1994 09 12 44255·720001
 1994 09 13 87255.869995
 1994 09 14 96256·799988
 1994 09 15 47257.519989
 1994 09 16 8258.640015
 1994 09 19 89258·940002
 1994 09 20 23256·480011
 1994 09 21 61253.830002
 1994 09 22 5254.220001
 1994 09 23 56253.449997
 1994 09 26 89252.320007
 1994 09 27 61252.710007
 1994 09 28 30253.020004
 1994 09 29 12253·509995
 1994 09 30 53254·020004
 1994 10 03 36254·669998
 1994 10 04 3251.309998
 1994 10 05 8247.970001
 1994 10 06 95249·369995
 1994 10 07 98249·529999
 1994 10 10 67250·710007
 1994 10 11 20252.479996
 1994 10 12 23254.300003
 1994 10 13 85254·910004
 1994 10 14 91254.300003
 1994 10 17 48254·369995
 1994 10 18 67253·779999
 1994 10 19 60253·720001
 1994 10 20 69253·240005
 1994 10 21 17252·029999
 1994 10 24 85251.580002
 1994 10 25 11249.889999
 1994 10 26 22250.440002
 1994 10 27 79250.809998
 1994 10 28 58252·210007
 1994 10 31 51254·479996
 1994 11 01 92253.309998
 1994 11 02 7253·070007
 1994 11 03 92253·740005
 1994 11 04 18252·740005
 1994 11 07 49251.720001
 1994 11 08 2251·789993
 1994 11 09 20251·529999
 1994 11 10 74250·559998
 1994 11 11 87249·199997
 1994 11 14 91249.570007
 1994 11 15 99250·110001
 1994 11 16 7250.309998
 1994 11 17 25248·850006
 1994 11 18 23248.149994
 1994 11 21 8246.759995
 1994 11 22 31242.250000
 1994 11 23 8238.899994
 1994 11 25 73240.610001
 1994 11 28 56242·009995
 1994 11 29 84242.509995
 1994 11 30 4243.649994
 1994 12 01 43241.850006
 1994 12 02 74241.830002
 1994 12 05 27242·710007
 1994 12 06 8241·619995
 1994 12 07 57240.020004
 1994 12 08 19235.779999
 1994 12 09 49233·889999
 1994 12 12 39234.369995
 1994 12 13 66235·039993
 1994 12 14 72235·750000
 1994 12 15 64237.880005
 1994 12 16 41240·830002
 1994 12 19 45240.059998
 1994 12 20 39239·929993
 1994 12 21 8240·520004
 1994 12 22 82243.250000
 1994 12 23 95243·580002
 1994 12 27 54244·729996
 1994 12 28 45244.839996
 1994 12 29 58245.149994
 1994 12 30 41246·610001
 1995 01 03  71247.029999
 1995 01 04  62246.610001
 1995 01 05  87247.410004
 1995 01 06  33247.380005
 1995 01 09  73248.050003
 1995 01 10  73248·369995
 1995 01 11  14247.350006
 1995 01 12  47247.639999
 1995 01 13  67248.270004
 1995 01 16  15249·949997
 1995 01 17  7251.660004
 1995 01 18  83251·809998
 1995 01 19  83250·880005
 1995 01 20  52248.889999
 1995 01 23  62247·080002
 1995 01 24  67248.070007
 1995 01 25  80247.979996
 1995 01 26  70247·929993
 1995 01 27  96247.889999
 1995 01 30  49246·559998
 1995 01 31  37246.380005
 1995 02 01  84246.850006
 1995 02 02  54247.500000
 1995 02 03  4248.619995
 1995 02 06  63250·779999
 1995 02 07  31252·410004
 1995 02 08  5252·960007
 1995 02 09  33253.789993
 1995 02 10  89254·279999
 1995 02 13  74255·210007
 1995 02 14  44254·830002
 1995 02 15  61255·229996
 1995 02 16  70255.789993
 1995 02 17  0254·130005
 1995 02 21  89253.779999
 1995 02 22  39253·720001
 1995 02 23  90253.940002
 1995 02 24  23254.339996
 1995 02 27  85253·559998
 1995 02 28  41253·850006
 1995 03 01  54255.839996
 1995 03 02  80255·419998
 1995 03 03  0255·869995
 1995 03 06  69255.169998
 1995 03 07  94253.690002
 1995 03 08  35253·990005
 1995 03 09  29254.380005
 1995 03 10  48254·789993
 1995 03 13  68255.729996
 1995 03 14  75256·179993
 1995 03 15  92256.549988
 1995 03 16  28257.350006
 1995 03 17  55257.170013
 1995 03 20  13257.279999
 1995 03 21  31256.929993
 1995 03 22  84256.600006
 1995 03 23  64256·790009
 1995 03 24  87257·529999
 1995 03 27  17258·809998
 1995 03 28  17259.320007
 1995 03 29  26259.519989
 1995 03 30  61259·410004
 1995 03 31  44258·220001
 1995 04 03  52259.619995
 1995 04 04  97260.570007
 1995 04 05  21260.450012
 1995 04 06  30260.970001
 1995 04 07  40259.720001
 1995 04 10  59260·019989
 1995 04 11  81261·559998
 1995 04 12  19262·140015
 1995 04 13  56262.929993
 1995 04 17  18263.220001
 1995 04 18  78262.510010
 1995 04 19  82260·149994
 1995 04 20  1260.010010
 1995 04 21  7261.260010
 1995 04 24  76262.290009
 1995 04 25  12263.589996
 1995 04 26  99263.589996
 1995 04 27  82264·899994
 1995 04 28  62264.549988
 1995 05 01  27265.369995
 1995 05 02  2265·369995
 1995 05 03  25265.579987
 1995 05 04  50265·529999
 1995 05 05  73264.589996
 1995 05 08  84265·269989
 1995 05 09  42266.559998
 1995 05 10  77266.540009
 1995 05 11  19267·700012
 1995 05 12  47268·799988
 1995 05 15  65269.850006
 1995 05 16  6270.920013
 1995 05 17  58272·170013
 1995 05 18  14270.869995
 1995 05 19  50269.380005
 1995 05 22  25270.500000
 1995 05 23  10271.579987
 1995 05 24  38272·089996
 1995 05 25  79271·279999
 1995 05 26  47270.179993
 1995 05 30  19268·549988
 1995 05 31  92268.399994
 1995 06 01  60270·230011
 1995 06 02  9270.600006
 1995 06 05  53272·269989
 1995 06 06  78274.200012
 1995 06 07  22274.359985
 1995 06 08  76274.790009
 1995 06 09  8274.589996
 1995 06 12  22275.209991
 1995 06 13  24276·450012
 1995 06 14  33277·820007
 1995 06 15  2278.850006
 1995 06 16  72280·190002
 1995 06 19  47280.799988
 1995 06 20  95282·059998
 1995 06 21  80282·059998
 1995 06 22  5282·720001
 1995 06 23  97283.730011
 1995 06 26  0281.269989
 1995 06 27  10280.190002
 1995 06 28  22279·000000
 1995 06 29  5279.940002
 1995 06 30  10281.049988
 1995 07 03  87283·190002
 1995 07 05  47283.700012
 1995 07 06  30284.730011
 1995 07 07  12286.269989
 1995 07 10  30289.309998
 1995 07 11  31290·029999
 1995 07 12  52291·089996
 1995 07 13  21293.779999
 1995 07 14  82292·869995
 1995 07 17  49294·850006
 1995 07 18  78293.149994
 1995 07 19  74285.149994
 1995 07 20  14287·109985
 1995 07 21  2289.260010
 1995 07 24  39290.529999
 1995 07 25  33293·390015
 1995 07 26  19294·700012
 1995 07 27  15296·109985
 1995 07 28  93298.299988
 1995 07 31  87298·220001
 1995 08 01  17297.320007
 1995 08 02  38297.649994
 1995 08 03  20295·209991
 1995 08 04  49297.269989
 1995 08 07  51298.290009
 1995 08 08  47298.519989
 1995 08 09  28298·809998
 1995 08 10  56298.829987
 1995 08 11  91298.700012
 1995 08 14  43299.029999
 1995 08 15  48299·609985
 1995 08 16  71300·709991
 1995 08 17  30302·350006
 1995 08 18  50303.640015
 1995 08 21  37303·959991
 1995 08 22  83303·940002
 1995 08 23  89304·170013
 1995 08 24  19303·570007
 1995 08 25  77303·720001
 1995 08 28  4303·089996
 1995 08 29  11300.220001
 1995 08 30  26301·500000
 1995 08 31  73303.269989
 1995 09 01  71305·079987
 1995 09 05  65306·170013
 1995 09 06  70308·339996
 1995 09 07  58310·549988
 1995 09 08  49312.029999
 1995 09 11  45314.420013
 1995 09 12  78314·529999
 1995 09 13  88315·269989
 1995 09 14  24315.470001
 1995 09 15  71313·540009
 1995 09 18  0312·089996
 1995 09 19  46312.630005
 1995 09 20  11313.869995
 1995 09 21  87312.799988
 1995 09 22  10311.230011
 1995 09 25  37309.950012
 1995 09 26  45308.929993
 1995 09 27  61303·890015
 1995 09 28  10305.850006
 1995 09 29  93308·410004
 1995 10 02  91306.760010
 1995 10 03  88303.179993
 1995 10 04  24300.730011
 1995 10 05  71300·040009
 1995 10 06  37301.209991
 1995 10 09  88296.380005
 1995 10 10  4291·260010
 1995 10 11  53294.630005
 1995 10 12  94298.029999
 1995 10 13  3300·619995
 1995 10 16  24301·640015
 1995 10 17  45301.600006
 1995 10 18  2302·700012
 1995 10 19  4302·940002
 1995 10 20  85302.049988
 1995 10 23  79300·730011
 1995 10 24  23300·709991
 1995 10 25  85297.100006
 1995 10 26  13293·119995
 1995 10 27  11291·640015
 1995 10 30  45294·549988
 1995 10 31  64295.760010
 1995 11 01  57295.679993
 1995 11 02  23297·700012
 1995 11 03  80300.989990
 1995 11 06  86302.600006
 1995 11 07  93300.750000
 1995 11 08  22301·450012
 1995 11 09  68302·299988
 1995 11 10  20303.179993
 1995 11 13  22303·450012
 1995 11 14  40301·399994
 1995 11 15  69300·489990
 1995 11 16  61301.209991
 1995 11 17  69302·609985
 1995 11 20  32302.130005
 1995 11 21  74300.250000
 1995 11 22  26301·100006
 1995 11 24  84301·179993
 1995 11 27  82302·260010
 1995 11 28  93302·760010
 1995 11 29  61304·630005
 1995 11 30  43306.570007
 1995 12 01  94308.459991
 1995 12 04  66309.739990
 1995 12 05  34312.450012
 1995 12 06  45311·959991
 1995 12 07  1310·670013
 1995 12 08  55310·489990
 1995 12 11  40311.540009
 1995 12 12  18311·179993
 1995 12 13  61311.559998
 1995 12 14  48311·850006
 1995 12 15  97310·320007
 1995 12 18  10303.600006
 1995 12 19  53303·380005
 1995 12 20  58306.000000
 1995 12 21  51308.700012
 1995 12 22  97310·670013
 1995 12 26  85312.239990
 1995 12 27  23312.809998
 1995 12 28  69312.630005
 1995 12 29  80313·549988
 1996 01 02 89314·679993
 1996 01 03 6314·970001
 1996 01 04 47309.600006
 1996 01 05 84308.929993
 1996 01 08 20311·640015
 1996 01 09 94306·700012
 1996 01 10 3302·760010
 1996 01 11 60302·910004
 1996 01 12 62304.109985
 1996 01 15 1302·019989
 1996 01 16 82299·450012
 1996 01 17 82300.750000
 1996 01 18 20302.600006
 1996 01 19 64304·000000
 1996 01 22 52305.279999
 1996 01 23 51307·170013
 1996 01 24 26308.309998
 1996 01 25 46310.279999
 1996 01 26 9309·829987
 1996 01 29 93311·160004
 1996 01 30 37311.820007
 1996 01 31 35312·910004
 1996 02 01 70315·190002
 1996 02 02 58317.320007
 1996 02 05 34317·089996
 1996 02 06 45318.459991
 1996 02 07 80319·029999
 1996 02 08 22319·220001
 1996 02 09 24320.010010
 1996 02 12 12321.100006
 1996 02 13 8318·790009
 1996 02 14 84319·820007
 1996 02 15 39320.339996
 1996 02 16 0319.769989
 1996 02 20 48318.529999
 1996 02 21 70318·910004
 1996 02 22 35321.339996
 1996 02 23 97324.059998
 1996 02 26 20324.880005
 1996 02 27 31324·380005
 1996 02 28 94324.850006
 1996 02 29 16323.859985
 1996 03 01 68323·209991
 1996 03 04 42324·100006
 1996 03 05 23325.089996
 1996 03 06 94326.739990
 1996 03 07 61326.809998
 1996 03 08 3318·329987
 1996 03 11 53318·480011
 1996 03 12 95319·130005
 1996 03 13 92321·019989
 1996 03 14 40323.459991
 1996 03 15 40324·070007
 1996 03 18 5325.079987
 1996 03 19 81328.510010
 1996 03 20 3327.429993
 1996 03 21 68328.320007
 1996 03 22 39328.869995
 1996 03 25 73327.600006
 1996 03 26 67326.750000
 1996 03 27 41327.709991
 1996 03 28 34328.079987
 1996 03 29 36328.820007
 1996 04 01 33330.769989
 1996 04 02 92332·380005
 1996 04 03 53332·750000
 1996 04 04 64333.989990
 1996 04 08 27328.329987
 1996 04 09 77330.679993
 1996 04 10 84330·970001
 1996 04 11 77328.570007
 1996 04 12 98329·470001
 1996 04 15 79331.179993
 1996 04 16 40333.519989
 1996 04 17 19334.309998
 1996 04 18 23334·850006
 1996 04 19 3337.459991
 1996 04 22 58338.519989
 1996 04 23 58340·989990
 1996 04 24 0343·519989
 1996 04 25 81344.529999
 1996 04 26 1346.239990
 1996 04 29 90346·299988
 1996 04 30 57347·660004
 1996 05 01 71348·279999
 1996 05 02 59345·829987
 1996 05 03 33345.940002
 1996 05 06 43345·929993
 1996 05 07 53345.589996
 1996 05 08 42341.339996
 1996 05 09 31345.190002
 1996 05 10 33347.630005
 1996 05 13 34351.149994
 1996 05 14 90354·500000
 1996 05 15 53357·459991
 1996 05 16 29356·739990
 1996 05 17 46358.739990
 1996 05 20 64360.630005
 1996 05 21 94362.980011
 1996 05 22 55362·720001
 1996 05 23 46363·709991
 1996 05 24 54363.980011
 1996 05 28 73361·250000
 1996 05 29 61358·480011
 1996 05 30 15358.480011
 1996 05 31 71360·320007
 1996 06 03 34360.709991
 1996 06 04 24361.359985
 1996 06 05 60362·459991
 1996 06 06 55361·010010
 1996 06 07 45354·809998
 1996 06 10 43358·839996
 1996 06 11 12359·200012
 1996 06 12 66359.410004
 1996 06 13 2356·899994
 1996 06 14 45355·079987
 1996 06 17 28353·609985
 1996 06 18 95348·899994
 1996 06 19 23347·200012
 1996 06 20 79343.010010
 1996 06 21 90344·160004
 1996 06 24 53345.160004
 1996 06 25 53344.230011
 1996 06 26 20339.790009
 1996 06 27 5339·279999
 1996 06 28 78341.950012
 1996 07 01 60346.339996
 1996 07 02 70346.760010
 1996 07 03 3344.730011
 1996 07 05 33339·720001
 1996 07 08 39336.250000
 1996 07 09 53336·200012
 1996 07 10 42331·339996
 1996 07 11 7322.579987
 1996 07 12 8322·649994
 1996 07 15 20314·549988
 1996 07 16 3303·040009
 1996 07 17 11310·119995
 1996 07 18 13318·179993
 1996 07 19 46320·489990
 1996 07 22 94317.480011
 1996 07 23 85311·609985
 1996 07 24 22305.119995
 1996 07 25 32307.769989
 1996 07 26 44311.570007
 1996 07 29 90313.109985
 1996 07 30 29312.540009
 1996 07 31 3313·540009
 1996 08 01 13316.000000
 1996 08 02 15319.420013
 1996 08 05 53324.410004
 1996 08 06 10323·619995
 1996 08 07 79325.299988
 1996 08 08 72327.000000
 1996 08 09 39327.160004
 1996 08 12 28326·359985
 1996 08 13 52325.019989
 1996 08 14 0325·600006
 1996 08 15 56326·709991
 1996 08 16 56327·679993
 1996 08 19 61328.489990
 1996 08 20 61329.049988
 1996 08 21 98328·149994
 1996 08 22 22328.940002
 1996 08 23 65330·989990
 1996 08 26 43331·019989
 1996 08 27 83331·519989
 1996 08 28 74333·750000
 1996 08 29 44334.079987
 1996 08 30 60332·970001
 1996 09 03 57330.420013
 1996 09 04 89333·380005
 1996 09 05 4331.489990
 1996 09 06 48331·589996
 1996 09 09 88334.089996
 1996 09 10 67335·250000
 1996 09 11 79335·369995
 1996 09 12 71336·700012
 1996 09 13 70338.140015
 1996 09 16 33340.790009
 1996 09 17 24341.010010
 1996 09 18 17341·220001
 1996 09 19 23340·950012
 1996 09 20 37340.820007
 1996 09 23 21340.850006
 1996 09 24 99341.589996
 1996 09 25 90342·630005
 1996 09 26 56343·470001
 1996 09 27 76344.869995
 1996 09 30 55345·429993
 1996 10 01 42344.589996
 1996 10 02 89345·329987
 1996 10 03 22347·160004
 1996 10 04 46347·239990
 1996 10 07 71348·730011
 1996 10 08 61347.230011
 1996 10 09 15345·839996
 1996 10 10 63345·380005
 1996 10 11 98346·640015
 1996 10 14 24347.890015
 1996 10 15 36348·209991
 1996 10 16 16347.510010
 1996 10 17 65348.100006
 1996 10 18 53347.179993
 1996 10 21 92345·750000
 1996 10 22 44342.369995
 1996 10 23 43341·309998
 1996 10 24 47342·459991
 1996 10 25 15342.320007
 1996 10 28 11340.059998
 1996 10 29 26337·929993
 1996 10 30 33337·709991
 1996 10 31 62338·179993
 1996 11 01 3339.549988
 1996 11 04 32338·899994
 1996 11 05 60339·670013
 1996 11 06 14339.859985
 1996 11 07 35342·059998
 1996 11 08 6343.149994
 1996 11 11 5344.510010
 1996 11 12 77345·700012
 1996 11 13 43345.690002
 1996 11 14 17345·970001
 1996 11 15 67346·070007
 1996 11 18 84345·630005
 1996 11 19 90345.779999
 1996 11 20 59346·750000
 1996 11 21 72346.589996
 1996 11 22 91347·179993
 1996 11 25 65349.920013
 1996 11 26 51350.600006
 1996 11 27 70351·149994
 1996 11 29 80352·570007
 1996 12 02 80353.470001
 1996 12 03 38355·339996
 1996 12 04 37357.089996
 1996 12 05 57358·029999
 1996 12 06 74349.679993
 1996 12 09 88355.500000
 1996 12 10 73360.489990
 1996 12 11 54355·559998
 1996 12 12 9356·320007
 1996 12 13 96353.660004
 1996 12 16 3350·480011
 1996 12 17 27348.450012
 1996 12 18 73350·130005
 1996 12 19 80353·079987
 1996 12 20 79355.529999
 1996 12 23 59354.980011
 1996 12 24 78355·200012
 1996 12 26 86355.829987
 1996 12 27 74357.709991
 1996 12 30 56359.010010
 1996 12 31 64359·230011
 1997 01 02  82357·609985
 1997 01 03  90358·959991
 1997 01 06  49361.829987
 1997 01 07  92361·779999
 1997 01 08  61363.970001
 1997 01 09  53364.170013
 1997 01 10  95362.260010
 1997 01 13  51365·549988
 1997 01 14  45365·850006
 1997 01 15  11366·410004
 1997 01 16  76366·920013
 1997 01 17  53366.079987
 1997 01 20  75367·850006
 1997 01 21  42368.459991
 1997 01 22  98369.600006
 1997 01 23  37370·359985
 1997 01 24  22367·109985
 1997 01 27  44365.359985
 1997 01 28  94365.519989
 1997 01 29  65366·140015
 1997 01 30  80366·250000
 1997 01 31  45368·290009
 1997 02 03  19368·980011
 1997 02 04  25367·410004
 1997 02 05  68364·760010
 1997 02 06  93364·929993
 1997 02 07  56365·459991
 1997 02 10  30363·970001
 1997 02 11  30362.100006
 1997 02 12  65362.750000
 1997 02 13  11365·399994
 1997 02 14  18368.179993
 1997 02 18  36368.720001
 1997 02 19  60369.679993
 1997 02 20  15367·250000
 1997 02 21  52365·809998
 1997 02 24  78365·410004
 1997 02 25  4365·820007
 1997 02 26  25363.059998
 1997 02 27  20361.100006
 1997 02 28  77358.410004
 1997 03 03  48359.109985
 1997 03 04  24360·489990
 1997 03 05  34361.890015
 1997 03 06  77363·480011
 1997 03 07  67363.799988
 1997 03 10  17365·459991
 1997 03 11  33365.820007
 1997 03 12  46364.000000
 1997 03 13  62359·959991
 1997 03 14  36359·980011
 1997 03 17  79355·820007
 1997 03 18  79354·529999
 1997 03 19  57351·279999
 1997 03 20  38350.559998
 1997 03 21  61351.730011
 1997 03 24  96348·730011
 1997 03 25  3349·480011
 1997 03 26  5350.700012
 1997 03 27  90348.170013
 1997 03 31  39342·489990
 1997 04 01  76339.679993
 1997 04 02  43337.540009
 1997 04 03  6335.480011
 1997 04 04  79335.179993
 1997 04 07  75340·839996
 1997 04 08  83344·589996
 1997 04 09  71345.809998
 1997 04 10  9345·010010
 1997 04 11  27339.059998
 1997 04 14  83336·390015
 1997 04 15  72338.609985
 1997 04 16  49339·720001
 1997 04 17  81340.160004
 1997 04 18  24340.429993
 1997 04 21  23337.950012
 1997 04 22  43336·529999
 1997 04 23  14338.089996
 1997 04 24  13338·239990
 1997 04 25  62335·709991
 1997 04 28  59335·369995
 1997 04 29  25336·100006
 1997 04 30  81339.760010
 1997 05 01  52342·989990
 1997 05 02  93345.660004
 1997 05 05  40353·980011
 1997 05 06  84361.179993
 1997 05 07  80359.459991
 1997 05 08  63358·579987
 1997 05 09  9360·100006
 1997 05 12  6361·420013
 1997 05 13  59363.220001
 1997 05 14  13363.559998
 1997 05 15  7364.040009
 1997 05 16  52364·839996
 1997 05 19  27365.019989
 1997 05 20  12365·149994
 1997 05 21  36368.200012
 1997 05 22  53370·059998
 1997 05 23  47371·459991
 1997 05 27  55374·829987
 1997 05 28  20376.339996
 1997 05 29  68377.600006
 1997 05 30  8374·260010
 1997 06 02  61380.589996
 1997 06 03  10382.089996
 1997 06 04  76381·839996
 1997 06 05  21382.670013
 1997 06 06  74384.720001
 1997 06 09  81387·140015
 1997 06 10  85386.750000
 1997 06 11  25387·119995
 1997 06 12  62387.619995
 1997 06 13  33389.309998
 1997 06 16  27391·369995
 1997 06 17  82390.790009
 1997 06 18  21391·209991
 1997 06 19  93392.450012
 1997 06 20  57392·630005
 1997 06 23  82390·630005
 1997 06 24  69390·820007
 1997 06 25  10390.579987
 1997 06 26  59389·970001
 1997 06 27  35390·269989
 1997 06 30  50391.950012
 1997 07 01  60392·989990
 1997 07 02  38393.950012
 1997 07 03  81394·720001
 1997 07 07  35395·480011
 1997 07 08  42396.059998
 1997 07 09  25396·839996
 1997 07 10  82396.700012
 1997 07 11  15399.149994
 1997 07 14  84402.230011
 1997 07 15  79403·850006
 1997 07 16  26406.390015
 1997 07 17  12407·750000
 1997 07 18  34403·910004
 1997 07 21  80403.140015
 1997 07 22  27403.440002
 1997 07 23  69406·160004
 1997 07 24  69406·000000
 1997 07 25  35408.190002
 1997 07 28  21408.540009
 1997 07 29  54408·179993
 1997 07 30  88409·869995
 1997 07 31  75413.140015
 1997 08 01  71411.880005
 1997 08 04  63413·149994
 1997 08 05  17415.609985
 1997 08 06  57418·250000
 1997 08 07  67419.769989
 1997 08 08  15411.589996
 1997 08 11  7410.950012
 1997 08 12  64411.220001
 1997 08 13  20410·790009
 1997 08 14  53411.070007
 1997 08 15  33408.579987
 1997 08 18  1406·170013
 1997 08 19  68408.730011
 1997 08 20  46413.790009
 1997 08 21  95416.829987
 1997 08 22  0411·970001
 1997 08 25  75415.730011
 1997 08 26  90417.220001
 1997 08 27  18418·309998
 1997 08 28  17418·500000
 1997 08 29  28420·760010
 1997 09 02  2423·429993
 1997 09 03  54427·940002
 1997 09 04  36428·540009
 1997 09 05  40429.709991
 1997 09 08  28433·019989
 1997 09 09  77435·480011
 1997 09 10  61436·649994
 1997 09 11  49433·690002
 1997 09 12  36435.899994
 1997 09 15  88440·019989
 1997 09 16  25440.170013
 1997 09 17  18445·179993
 1997 09 18  20446·140015
 1997 09 19  12443·880005
 1997 09 22  84447·170013
 1997 09 23  35446·940002
 1997 09 24  0448·429993
 1997 09 25  0447·459991
 1997 09 26  21447·890015
 1997 09 29  13448.540009
 1997 09 30  19450.859985
 1997 10 01  27453·989990
 1997 10 02  40454.690002
 1997 10 03  89456·940002
 1997 10 06  48459.519989
 1997 10 07  93461.700012
 1997 10 08  76461·850006
 1997 10 09  26460·730011
 1997 10 10  79462.709991
 1997 10 13  24464.959991
 1997 10 14  83462.519989
 1997 10 15  13461.600006
 1997 10 16  32456.390015
 1997 10 17  70443·959991
 1997 10 20  43448·750000
 1997 10 21  62453.850006
 1997 10 22  52457·269989
 1997 10 23  6448·010010
 1997 10 24  64447·019989
 1997 10 27  12419.880005
 1997 10 28  7405·369995
 1997 10 29  34429·890015
 1997 10 30  77427.730011
 1997 10 31  24428·660004
 1997 11 03  91433.260010
 1997 11 04  78439.690002
 1997 11 05  38442·309998
 1997 11 06  87442·690002
 1997 11 07  25433.160004
 1997 11 10  88434.829987
 1997 11 11  29432·470001
 1997 11 12  14423·209991
 1997 11 13  51418·829987
 1997 11 14  41423.390015
 1997 11 17  57428·410004
 1997 11 18  43432·029999
 1997 11 19  39430.079987
 1997 11 20  36430.690002
 1997 11 21  54434.549988
 1997 11 24  36426·820007
 1997 11 25  83425·440002
 1997 11 26  0426.910004
 1997 11 28  75428.160004
 1997 12 01  81429·920013
 1997 12 02  2432.109985
 1997 12 03  81430.380005
 1997 12 04  3433·809998
 1997 12 05  93432.950012
 1997 12 08  40438·059998
 1997 12 09  56438·059998
 1997 12 10  45431·170013
 1997 12 11  7422·480011
 1997 12 12  67421.470001
 1997 12 15  25418·850006
 1997 12 16  31420·760010
 1997 12 17  87425.339996
 1997 12 18  77420.109985
 1997 12 19  14412.679993
 1997 12 22  19420·029999
 1997 12 23  22421.890015
 1997 12 24  89420.359985
 1997 12 26  73420.500000
 1997 12 29  90421.489990
 1997 12 30  23426·670013
 1997 12 31  46433.839996
 1998 01 02 76434.250000
 1998 01 05 51435.760010
 1998 01 06 29432·399994
 1998 01 07 19427.019989
 1998 01 08 26425·589996
 1998 01 09 34412.070007
 1998 01 12 3404·859985
 1998 01 13 0410.880005
 1998 01 14 46418.440002
 1998 01 15 94421.380005
 1998 01 16 33421.750000
 1998 01 20 11426·250000
 1998 01 21 88427.829987
 1998 01 22 15425.739990
 1998 01 23 31424·290009
 1998 01 26 93420.540009
 1998 01 27 27420.820007
 1998 01 28 2422.529999
 1998 01 29 35428.500000
 1998 01 30 17429.149994
 1998 02 02 63430·049988
 1998 02 03 87434·230011
 1998 02 04 9436.839996
 1998 02 05 77441.839996
 1998 02 06 21444·059998
 1998 02 09 27445.500000
 1998 02 10 40447·279999
 1998 02 11 92451·190002
 1998 02 12 52449.399994
 1998 02 13 3451·940002
 1998 02 17 41452.880005
 1998 02 18 6452.709991
 1998 02 19 32453·570007
 1998 02 20 22451·820007
 1998 02 23 50453.670013
 1998 02 24 88453.559998
 1998 02 25 61454.299988
 1998 02 26 16458·279999
 1998 02 27 29461·100006
 1998 03 02 33461.079987
 1998 03 03 64459.480011
 1998 03 04 41460.529999
 1998 03 05 68456.079987
 1998 03 06 59456·820007
 1998 03 09 91460·980011
 1998 03 10 79461·119995
 1998 03 11 78464·619995
 1998 03 12 10465.910004
 1998 03 13 18467.769989
 1998 03 16 36468.779999
 1998 03 17 97470.160004
 1998 03 18 57470·000000
 1998 03 19 45472.179993
 1998 03 20 45473.549988
 1998 03 23 89473·600006
 1998 03 24 92473.959991
 1998 03 25 99475·809998
 1998 03 26 61475.779999
 1998 03 27 41476.570007
 1998 03 30 35475.850006
 1998 03 31 28476.220001
 1998 04 01 67480·440002
 1998 04 02 66484·940002
 1998 04 03 31485.790009
 1998 04 06 9481·850006
 1998 04 07 69472·959991
 1998 04 08 3474.589996
 1998 04 09 48475.329987
 1998 04 13 42477.459991
 1998 04 14 99479.559998
 1998 04 15 13484.809998
 1998 04 16 80484.269989
 1998 04 17 52483.119995
 1998 04 20 14487.010010
 1998 04 21 85488.799988
 1998 04 22 47490.579987
 1998 04 23 89484.570007
 1998 04 24 94479.380005
 1998 04 27 32466·029999
 1998 04 28 92468.500000
 1998 04 29 30472.540009
 1998 04 30 47476·980011
 1998 05 01 92482·869995
 1998 05 04 86484·940002
 1998 05 05 74480·910004
 1998 05 06 5479·350006
 1998 05 07 27475.799988
 1998 05 08 21475·959991
 1998 05 11 47476.899994
 1998 05 12 23474·209991
 1998 05 13 26476·130005
 1998 05 14 18475·510010
 1998 05 15 99472.429993
 1998 05 18 84466.320007
 1998 05 19 0467.609985
 1998 05 20 20468.109985
 1998 05 21 6466·250000
 1998 05 22 94461·869995
 1998 05 26 89455·079987
 1998 05 27 96445.600006
 1998 05 28 68450·260010
 1998 05 29 85455.799988
 1998 06 01 56450.339996
 1998 06 02 41449·209991
 1998 06 03 10449.070007
 1998 06 04 14449·160004
 1998 06 05 87451·720001
 1998 06 08 74454.149994
 1998 06 09 83456.179993
 1998 06 10 62450·829987
 1998 06 11 95443.440002
 1998 06 12 38437.359985
 1998 06 15 63433.660004
 1998 06 16 35433·859985
 1998 06 17 20438·369995
 1998 06 18 4439·739990
 1998 06 19 48438.290009
 1998 06 22 66438·420013
 1998 06 23 23441·649994
 1998 06 24 65447·420013
 1998 06 25 66449.660004
 1998 06 26 12449.369995
 1998 06 29 93450.269989
 1998 06 30 40452·660004
 1998 07 01 66457.390015
 1998 07 02 52457·910004
 1998 07 06 43458·309998
 1998 07 07 73458·630005
 1998 07 08 24457·739990
 1998 07 09 96458·920013
 1998 07 10 9457.859985
 1998 07 13 34458.100006
 1998 07 14 40458·720001
 1998 07 15 73459·429993
 1998 07 16 56460.420013
 1998 07 17 17462·100006
 1998 07 20 40461·070007
 1998 07 21 41456·059998
 1998 07 22 71449·709991
 1998 07 23 40442·329987
 1998 07 24 73436.779999
 1998 07 27 81430·399994
 1998 07 28 67426.179993
 1998 07 29 49425·559998
 1998 07 30 16426.190002
 1998 07 31 0419·750000
 1998 08 03 81413·209991
 1998 08 04 12401.320007
 1998 08 05 68394.029999
 1998 08 06 30397·510010
 1998 08 07 78406·619995
 1998 08 10 23410.859985
 1998 08 11 56397·809998
 1998 08 12 27400·609985
 1998 08 13 44401·850006
 1998 08 14 1402.160004
 1998 08 17 29400.850006
 1998 08 18 73403·959991
 1998 08 19 93405.589996
 1998 08 20 91401·720001
 1998 08 21 63390·000000
 1998 08 24 74393·399994
 1998 08 25 62389.640015
 1998 08 26 62379.359985
 1998 08 27 58363.709991
 1998 08 28 63358.070007
 1998 08 31 15337.839996
 1998 09 01 7335·869995
 1998 09 02 40348.100006
 1998 09 03 95345.809998
 1998 09 04 38344·790009
 1998 09 08 47347.070007
 1998 09 09 59352·690002
 1998 09 10 53343·070007
 1998 09 11 46344·970001
 1998 09 14 24353.619995
 1998 09 15 90355·549988
 1998 09 16 42357.730011
 1998 09 17 76351·420013
 1998 09 18 9355.290009
 1998 09 21 34356.359985
 1998 09 22 96362.640015
 1998 09 23 91368·239990
 1998 09 24 95370·109985
 1998 09 25 17366·510010
 1998 09 28 70367·269989
 1998 09 29 78364·100006
 1998 09 30 2359·100006
 1998 10 01 88349.339996
 1998 10 02 45344.459991
 1998 10 05 51335·660004
 1998 10 06 73330·940002
 1998 10 07 22319.820007
 1998 10 08 30303·869995
 1998 10 09 48309·850006
 1998 10 12 79318.399994
 1998 10 13 22320.329987
 1998 10 14 54319.529999
 1998 10 15 31324.980011
 1998 10 16 12334·809998
 1998 10 19 11342·730011
 1998 10 20 76352·450012
 1998 10 21 89356.000000
 1998 10 22 92359·739990
 1998 10 23 40366·059998
 1998 10 26 76366·910004
 1998 10 27 34370·410004
 1998 10 28 64368·529999
 1998 10 29 85370·950012
 1998 10 30 61374.480011
 1998 11 02 4378.160004
 1998 11 03 96385.059998
 1998 11 04 46387.559998
 1998 11 05 63390.630005
 1998 11 06 62396·299988
 1998 11 09 82397.079987
 1998 11 10 48395.589996
 1998 11 11 39392.989990
 1998 11 12 96391·149994
 1998 11 13 42389.359985
 1998 11 16 42388·079987
 1998 11 17 70385·630005
 1998 11 18 18389.049988
 1998 11 19 20392·119995
 1998 11 20 3393·029999
 1998 11 23 62394·290009
 1998 11 24 68396·369995
 1998 11 25 85396·600006
 1998 11 27 31399·320007
 1998 11 30 48397·149994
 1998 12 01 6392.239990
 1998 12 02 31396·100006
 1998 12 03 52394.959991
 1998 12 04 84395.000000
 1998 12 07 23398·369995
 1998 12 08 77400.279999
 1998 12 09 17401.480011
 1998 12 10 51396.130005
 1998 12 11 30393.450012
 1998 12 14 68387·609985
 1998 12 15 0387·850006
 1998 12 16 57388·049988
 1998 12 17 65389·850006
 1998 12 18 72393.779999
 1998 12 21 3397·420013
 1998 12 22 33399·000000
 1998 12 23 91400·239990
 1998 12 24 83404.299988
 1998 12 28 50405.559998
 1998 12 29 36406.369995
 1998 12 30 96409.609985
 1998 12 31 22411·489990
 1999 01 04  91421.019989
 1999 01 05  46420.540009
 1999 01 06  93422·089996
 1999 01 07  31423·790009
 1999 01 08  3427.190002
 1999 01 11  72429·950012
 1999 01 12  20427·220001
 1999 01 13  81412·640015
 1999 01 14  86420.100006
 1999 01 15  44420·040009
 1999 01 19  40427.049988
 1999 01 20  65430·179993
 1999 01 21  65422·369995
 1999 01 22  19419.489990
 1999 01 25  40420·380005
 1999 01 26  2422·109985
 1999 01 27  90421·109985
 1999 01 28  79421·130005
 1999 01 29  34422·970001
 1999 02 01  36425·920013
 1999 02 02  37417·970001
 1999 02 03  30420·660004
 1999 02 04  59417·779999
 1999 02 05  37412.670013
 1999 02 08  6410.130005
 1999 02 09  5402.779999
 1999 02 10  78396.950012
 1999 02 11  99397·959991
 1999 02 12  22397·890015
 1999 02 16  59395.600006
 1999 02 17  80389.239990
 1999 02 18  41388.579987
 1999 02 19  37391.089996
 1999 02 22  74392.299988
 1999 02 23  76397.820007
 1999 02 24  7395·260010
 1999 02 25  25388·970001
 1999 02 26  58390·600006
 1999 03 01  6391·359985
 1999 03 02  66394.010010
 1999 03 03  87390.739990
 1999 03 04  41391·420013
 1999 03 05  31394.019989
 1999 03 08  13398·010010
 1999 03 09  48398·130005
 1999 03 10  81399·200012
 1999 03 11  40399·779999
 1999 03 12  66397.510010
 1999 03 15  58398·380005
 1999 03 16  58399·100006
 1999 03 17  46396.730011
 1999 03 18  69398.410004
 1999 03 19  94396·540009
 1999 03 22  80393.130005
 1999 03 23  86382·910004
 1999 03 24  92381.959991
 1999 03 25  54384·399994
 1999 03 26  78391.239990
 1999 03 29  24393·920013
 1999 03 30  30397.920013
 1999 03 31  66397·029999
 1999 04 01  9396.709991
 1999 04 05  47398.739990
 1999 04 06  0399·390015
 1999 04 07  78397·519989
 1999 04 08  55396.290009
 1999 04 09  68399.209991
 1999 04 12  47400.380005
 1999 04 13  67412·320007
 1999 04 14  21417.239990
 1999 04 15  25411.540009
 1999 04 16  41416.559998
 1999 04 19  33412.390015
 1999 04 20  41410·440002
 1999 04 21  81415.339996
 1999 04 22  75426.350006
 1999 04 23  1428·040009
 1999 04 26  69431·730011
 1999 04 27  24433.839996
 1999 04 28  69432.959991
 1999 04 29  22430.660004
 1999 04 30  89428.540009
 1999 05 03  66432.429993
 1999 05 04  66432.100006
 1999 05 05  71426.040009
 1999 05 06  7432·160004
 1999 05 07  47432·380005
 1999 05 10  37436.109985
 1999 05 11  48441.850006
 1999 05 12  54444·070007
 1999 05 13  27449.260010
 1999 05 14  74442.459991
 1999 05 17  80436.940002
 1999 05 18  86440.899994
 1999 05 19  97442·450012
 1999 05 20  98446·140015
 1999 05 21  15447·779999
 1999 05 24  87440.239990
 1999 05 25  67434·140015
 1999 05 26  52429.709991
 1999 05 27  30431.720001
 1999 05 28  62432·920013
 1999 06 01  77435·130005
 1999 06 02  5431·040009
 1999 06 03  25435.619995
 1999 06 04  42435·980011
 1999 06 07  89442·989990
 1999 06 08  52443.410004
 1999 06 09  26443·279999
 1999 06 10  85440·799988
 1999 06 11  90437·929993
 1999 06 14  12431.470001
 1999 06 15  82431·369995
 1999 06 16  72434.010010
 1999 06 17  95439·600006
 1999 06 18  28443·380005
 1999 06 21  69445.049988
 1999 06 22  11447·329987
 1999 06 23  40444.790009
 1999 06 24  71442.769989
 1999 06 25  88442.489990
 1999 06 28  31443.109985
 1999 06 29  89448.470001
 1999 06 30  34453.929993
 1999 07 01  64451.779999
 1999 07 02  91454·420013
 1999 07 06  30456.510010
 1999 07 07  35451.820007
 1999 07 08  48450·649994
 1999 07 09  71454·750000
 1999 07 12  75457.880005
 1999 07 13  21455.459991
 1999 07 14  14457.779999
 1999 07 15  79461·459991
 1999 07 16  62463·970001
 1999 07 19  59460.790009
 1999 07 20  63452.750000
 1999 07 21  46452·040009
 1999 07 22  55448.429993
 1999 07 23  44446.730011
 1999 07 26  21441·760010
 1999 07 27  28442·880005
 1999 07 28  40444·790009
 1999 07 29  94439.799988
 1999 07 30  37441.420013
 1999 08 02  8441·570007
 1999 08 03  32434.269989
 1999 08 04  55428·529999
 1999 08 05  88422.230011
 1999 08 06  91426.839996
 1999 08 09  67425.809998
 1999 08 10  94417.070007
 1999 08 11  74422.820007
 1999 08 12  10428.190002
 1999 08 13  10428.820007
 1999 08 16  7432·010010
 1999 08 17  20432·730011
 1999 08 18  22432.989990
 1999 08 19  46429.880005
 1999 08 20  13432·769989
 1999 08 23  76434.380005
 1999 08 24  7435.600006
 1999 08 25  91435.399994
 1999 08 26  54436·019989
 1999 08 27  18432.450012
 1999 08 30  73426.839996
 1999 08 31  81424·220001
 1999 09 01  2427.829987
 1999 09 02  47425·480011
 1999 09 03  51427.420013
 1999 09 07  79435·750000
 1999 09 08  49435.220001
 1999 09 09  87435·779999
 1999 09 10  98437·769989
 1999 09 13  73439.570007
 1999 09 14  16436·820007
 1999 09 15  89435.790009
 1999 09 16  95429·309998
 1999 09 17  77430·250000
 1999 09 20  45432.809998
 1999 09 21  28426.040009
 1999 09 22  49424.950012
 1999 09 23  28420.209991
 1999 09 24  7414.200012
 1999 09 27  5417.089996
 1999 09 28  92414.529999
 1999 09 29  88418.489990
 1999 09 30  95421.519989
 1999 10 01  46421·529999
 1999 10 04  80423.529999
 1999 10 05  46423.859985
 1999 10 06  29425.970001
 1999 10 07  0427.209991
 1999 10 08  95425·420013
 1999 10 11  15427·709991
 1999 10 12  52424·670013
 1999 10 13  43418.649994
 1999 10 14  44416.880005
 1999 10 15  33410.079987
 1999 10 18  35406·329987
 1999 10 19  76408.899994
 1999 10 20  58410·350006
 1999 10 21  61409·290009
 1999 10 22  70414.269989
 1999 10 25  23415.459991
 1999 10 26  94415·700012
 1999 10 27  90414·750000
 1999 10 28  77416·760010
 1999 10 29  36422.809998
 1999 11 01  34428.640015
 1999 11 02  30431.640015
 1999 11 03  0432·390015
 1999 11 04  89438.459991
 1999 11 05  84439·899994
 1999 11 08  21441.339996
 1999 11 09  9443·790009
 1999 11 10  83445·779999
 1999 11 11  75447.089996
 1999 11 12  25444·059998
 1999 11 15  98449.690002
 1999 11 16  43452.970001
 1999 11 17  65456·880005
 1999 11 18  29457·070007
 1999 11 19  85460.690002
 1999 11 22  20459.690002
 1999 11 23  35454·170013
 1999 11 24  47451·220001
 1999 11 26  15455.929993
 1999 11 29  89456.470001
 1999 11 30  92452.390015
 1999 12 01  17451·809998
 1999 12 02  57453.670013
 1999 12 03  51460·440002
 1999 12 06  67464·579987
 1999 12 07  2463.630005
 1999 12 08  4465·160004
 1999 12 09  30460·519989
 1999 12 10  18462.670013
 1999 12 13  89466·329987
 1999 12 14  78462.399994
 1999 12 15  78455.390015
 1999 12 16  25461.320007
 1999 12 17  92465·260010
 1999 12 20  20466.209991
 1999 12 21  70467·119995
 1999 12 22  95474.140015
 1999 12 23  47477·940002
 1999 12 27  1479·299988
 1999 12 28  5482.989990
 1999 12 29  60488.480011
 1999 12 30  19495·869995
 1999 12 31  15495·649994
 2000 01 03 10489.950012
 2000 01 04 77478·200012
 2000 01 05 95467.559998
 2000 01 06 80474·399994
 2000 01 07 35475·339996
 2000 01 10 27488·309998
 2000 01 11 88492·559998
 2000 01 12 42487.089996
 2000 01 13 56490·040009
 2000 01 14 17501.190002
 2000 01 18 36506.200012
 2000 01 19 68511·890015
 2000 01 20 71520·020020
 2000 01 21 79526.659973
 2000 01 24 1522.270020
 2000 01 25 54513.690002
 2000 01 26 8520.359985
 2000 01 27 68513·729980
 2000 01 28 72503·059998
 2000 01 31 18488.529999
 2000 02 01 16492·649994
 2000 02 02 68503·750000
 2000 02 03 61509.890015
 2000 02 04 4521.630005
 2000 02 07 72525·520020
 2000 02 08 84532·390015
 2000 02 09 7534.900024
 2000 02 10 82536.010010
 2000 02 11 74534·640015
 2000 02 14 48533.510010
 2000 02 15 72533.080017
 2000 02 16 46540.239990
 2000 02 17 49547·760010
 2000 02 18 16544.330017
 2000 02 22 44531.400024
 2000 02 23 15540.950012
 2000 02 24 47547·330017
 2000 02 25 71554·039978
 2000 02 28 37548.130005
 2000 02 29 33557·679993
 2000 03 01 43577·710022
 2000 03 02 19579.799988
 2000 03 03 87583.909973
 2000 03 06 69598.190002
 2000 03 07 38595·150024
 2000 03 08 92579.159973
 2000 03 09 58591·700012
 2000 03 10 17603·799988
 2000 03 13 57582·919983
 2000 03 14 46572.559998
 2000 03 15 38556.429993
 2000 03 16 97546.219971
 2000 03 17 50567·369995
 2000 03 20 63548·820007
 2000 03 21 39530.869995
 2000 03 22 53552.789978
 2000 03 23 94571.190002
 2000 03 24 49571.200012
 2000 03 27 0572.640015
 2000 03 28 53559.039978
 2000 03 29 88541·359985
 2000 03 30 37524.270020
 2000 03 31 83526.929993
 2000 04 03 92515.559998
 2000 04 04 58464·079987
 2000 04 05 82494·589996
 2000 04 06 77517·989990
 2000 04 07 89532·500000
 2000 04 10 53518·659973
 2000 04 11 67502.459991
 2000 04 12 94493.440002
 2000 04 13 89488.940002
 2000 04 14 51450·190002
 2000 04 17 98441·559998
 2000 04 18 72459·260010
 2000 04 19 59483·130005
 2000 04 20 50478·410004
 2000 04 24 7460.899994
 2000 04 25 73468·540009
 2000 04 26 96483.579987
 2000 04 27 76473.760010
 2000 04 28 50494·559998
 2000 05 01 87506·250000
 2000 05 02 16504.970001
 2000 05 03 80487·329987
 2000 05 04 9495·519989
 2000 05 05 25499·730011
 2000 05 08 66499·600006
 2000 05 09 37486·820007
 2000 05 10 91470.570007
 2000 05 11 26474.279999
 2000 05 12 13489·390015
 2000 05 15 48483·730011
 2000 05 16 28497.809998
 2000 05 17 53497.570007
 2000 05 18 53490.950012
 2000 05 19 37477.730011
 2000 05 22 75458·209991
 2000 05 23 93459.010010
 2000 05 24 3443·989990
 2000 05 25 56456.160004
 2000 05 26 15451·950012
 2000 05 30 59457.369995
 2000 05 31 9473·320007
 2000 06 01 79476·179993
 2000 06 02 54492·470001
 2000 06 05 89509.299988
 2000 06 06 39511.489990
 2000 06 07 7507.910004
 2000 06 08 24513·590027
 2000 06 09 47514.539978
 2000 06 12 88508.200012
 2000 06 13 66500.910004
 2000 06 14 82509.489990
 2000 06 15 19504·130005
 2000 06 16 75510·000000
 2000 06 19 6510.049988
 2000 06 20 8520.750000
 2000 06 21 20522.169983
 2000 06 22 43515.010010
 2000 06 23 1508·220001
 2000 06 26 11509·230011
 2000 06 27 86507·880005
 2000 06 28 63508.079987
 2000 06 29 53511·299988
 2000 06 30 21509·920013
 2000 07 03 80517.099976
 2000 07 05 27517·500000
 2000 07 06 88513·659973
 2000 07 07 95523·299988
 2000 07 10 92527.750000
 2000 07 11 56529·039978
 2000 07 12 54529.739990
 2000 07 13 15540.109985
 2000 07 14 32539.510010
 2000 07 17 94541·549988
 2000 07 18 28535·909973
 2000 07 19 87527·789978
 2000 07 20 40527·859985
 2000 07 21 9522.700012
 2000 07 24 11513·010010
 2000 07 25 43511.109985
 2000 07 26 79503·920013
 2000 07 27 95501·500000
 2000 07 28 27488.700012
 2000 07 31 40487.390015
 2000 08 01 35497.709991
 2000 08 02 73496.410004
 2000 08 03 27489.239990
 2000 08 04 59499·450012
 2000 08 07 22503.619995
 2000 08 08 85508.720001
 2000 08 09 86507.239990
 2000 08 10 7501.609985
 2000 08 11 78498.670013
 2000 08 14 2509·640015
 2000 08 15 5509.929993
 2000 08 16 16509.929993
 2000 08 17 66511·790009
 2000 08 18 17515·090027
 2000 08 21 9515·260010
 2000 08 22 42516·479980
 2000 08 23 74513.950012
 2000 08 24 49517·640015
 2000 08 25 48522·080017
 2000 08 28 66525·109985
 2000 08 29 14526.479980
 2000 08 30 43529·109985
 2000 08 31 98532.359985
 2000 09 01 97536·549988
 2000 09 05 24538·409973
 2000 09 06 67535·270020
 2000 09 07 60536.320007
 2000 09 08 64535·330017
 2000 09 11 68532.940002
 2000 09 12 17531.960022
 2000 09 13 58529·789978
 2000 09 14 25534·000000
 2000 09 15 34530·250000
 2000 09 18 10516·419983
 2000 09 19 44515.799988
 2000 09 20 62518.210022
 2000 09 21 33513·859985
 2000 09 22 91502.899994
 2000 09 25 91515.289978
 2000 09 26 80509·410004
 2000 09 27 4506·709991
 2000 09 28 30507.619995
 2000 09 29 2520·030029
 2000 10 02 13511.660004
 2000 10 03 10504·359985
 2000 10 04 20499·399994
 2000 10 05 0502.640015
 2000 10 06 15489·630005
 2000 10 09 39481·640015
 2000 10 10 81481·089996
 2000 10 11 38469.190002
 2000 10 12 70462·209991
 2000 10 13 4460·470001
 2000 10 16 56479.500000
 2000 10 17 89468.589996
 2000 10 18 83455·630005
 2000 10 19 42466·209991
 2000 10 20 15481·600006
 2000 10 23 55487·450012
 2000 10 24 87487.709991
 2000 10 25 16474.290009
 2000 10 26 53466.559998
 2000 10 27 60478.010010
 2000 10 30 37477·470001
 2000 10 31 15482.720001
 2000 11 01 87493.200012
 2000 11 02 56495·179993
 2000 11 03 16504.760010
 2000 11 06 52503.489990
 2000 11 07 62501.359985
 2000 11 08 17500·549988
 2000 11 09 31485.970001
 2000 11 10 63480·750000
 2000 11 13 48463·440002
 2000 11 14 44476.529999
 2000 11 15 12485·609985
 2000 11 16 12481·269989
 2000 11 17 38481·299988
 2000 11 20 63469.410004
 2000 11 21 16465.489990
 2000 11 22 88454.260010
 2000 11 24 53457·899994
 2000 11 27 23471.649994
 2000 11 28 26458·630005
 2000 11 29 2451·549988
 2000 11 30 34440·760010
 2000 12 01 1445.940002
 2000 12 04 47450.390015
 2000 12 05 92450.390015
 2000 12 06 53463.130005
 2000 12 07 95459·880005
 2000 12 08 12461·100006
 2000 12 11 23477.920013
 2000 12 12 3477·730011
 2000 12 13 33469.290009
 2000 12 14 77461·329987
 2000 12 15 81452.820007
 2000 12 18 3458·029999
 2000 12 19 64458·420013
 2000 12 20 23442·320007
 2000 12 21 79440.779999
 2000 12 22 98447·029999
 2000 12 26 64462.450012
 2000 12 27 58463.420013
 2000 12 28 55476·850006
 2000 12 29 55482.899994
 2001 01 02  33461·380005
 2001 01 03  13459.279999
 2001 01 04  73475·899994
 2001 01 05  71461·760010
 2001 01 08  96457.559998
 2001 01 09  44461.390015
 2001 01 10  19461.540009
 2001 01 11  64474·450012
 2001 01 12  4480.170013
 2001 01 16  33483.859985
 2001 01 17  8493.220001
 2001 01 18  77490·019989
 2001 01 19  33487.769989
 2001 01 22  88485.989990
 2001 01 23  76490·079987
 2001 01 24  80501.339996
 2001 01 25  82499·000000
 2001 01 26  39494·130005
 2001 01 29  87498.670013
 2001 01 30  68506.820007
 2001 01 31  77508.029999
 2001 02 01  43505·230011
 2001 02 02  29500·790009
 2001 02 05  59498.429993
 2001 02 06  68500·649994
 2001 02 07  82502.670013
 2001 02 08  14501.929993
 2001 02 09  97494.549988
 2001 02 12  31495·510010
 2001 02 13  62502·149994
 2001 02 14  81497.739990
 2001 02 15  52503·489990
 2001 02 16  67497·649994
 2001 02 20  15490.440002
 2001 02 21  91482·890015
 2001 02 22  18474.619995
 2001 02 23  0465.070007
 2001 02 26  98477·450012
 2001 02 27  34478.750000
 2001 02 28  14471.279999
 2001 03 01  81465.190002
 2001 03 02  93468·480011
 2001 03 05  22475.649994
 2001 03 06  84475·790009
 2001 03 07  85481.130005
 2001 03 08  5481·440002
 2001 03 09  93473.459991
 2001 03 12  97458·339996
 2001 03 13  14453.459991
 2001 03 14  67451.260010
 2001 03 15  10451.709991
 2001 03 16  47441·679993
 2001 03 19  91440·589996
 2001 03 20  36444.359985
 2001 03 21  60434.820007
 2001 03 22  54419.700012
 2001 03 23  68432.799988
 2001 03 26  92443.269989
 2001 03 27  58444·380005
 2001 03 28  61442.200012
 2001 03 29  20439.910004
 2001 03 30  43441.489990
 2001 04 02  39439·510010
 2001 04 03  39424.820007
 2001 04 04  47424·640015
 2001 04 05  20425·739990
 2001 04 06  68434·260010
 2001 04 09  80434·660004
 2001 04 10  75441.670013
 2001 04 11  80448.339996
 2001 04 12  32447·450012
 2001 04 16  4450·660004
 2001 04 17  54449.420013
 2001 04 18  4455.589996
 2001 04 19  45465.920013
 2001 04 20  55462·619995
 2001 04 23  59460·350006
 2001 04 24  0460·470001
 2001 04 25  43461.989990
 2001 04 26  3472·739990
 2001 04 27  91477.559998
 2001 04 30  98483.970001
 2001 05 01  91482.790009
 2001 05 02  41487·260010
 2001 05 03  76484.510010
 2001 05 04  56480.470001
 2001 05 07  75489.459991
 2001 05 08  89488·160004
 2001 05 09  63488.690002
 2001 05 10  55490·160004
 2001 05 11  9486·750000
 2001 05 14  90484.399994
 2001 05 15  28486.489990
 2001 05 16  1487·410004
 2001 05 17  31497·209991
 2001 05 18  14502·980011
 2001 05 21  72506·279999
 2001 05 22  27513·729980
 2001 05 23  3507·359985
 2001 05 24  56503.850006
 2001 05 25  20508·380005
 2001 05 29  89502·369995
 2001 05 30  14493·959991
 2001 05 31  33493.959991
 2001 06 01  22494.709991
 2001 06 04  68501·720001
 2001 06 05  76507.320007
 2001 06 06  91512.520020
 2001 06 07  53511·519989
 2001 06 08  71509·890015
 2001 06 11  27505·709991
 2001 06 12  98500·369995
 2001 06 13  15505·119995
 2001 06 14  31494.790009
 2001 06 15  30491.779999
 2001 06 18  49490.480011
 2001 06 19  32488·709991
 2001 06 20  3487·250000
 2001 06 21  73494.410004
 2001 06 22  63488·350006
 2001 06 25  54483·750000
 2001 06 26  69482.190002
 2001 06 27  69490·500000
 2001 06 28  83495·579987
 2001 06 29  58502·609985
 2001 07 02  36498.250000
 2001 07 03  56495·000000
 2001 07 05  80492.140015
 2001 07 06  43482.140015
 2001 07 09  35480·980011
 2001 07 10  96477·500000
 2001 07 11  46471·359985
 2001 07 12  36475.829987
 2001 07 13  24486·600006
 2001 07 16  78483·769989
 2001 07 17  2481.649994
 2001 07 18  86483.619995
 2001 07 19  83483·619995
 2001 07 20  15484.910004
 2001 07 23  91482·700012
 2001 07 24  68472·529999
 2001 07 25  20471.519989
 2001 07 26  43475.739990
 2001 07 27  83483.019989
 2001 07 30  84481·339996
 2001 07 31  66483·070007
 2001 08 01  27484.779999
 2001 08 02  72486·529999
 2001 08 03  58482·649994
 2001 08 06  77480.950012
 2001 08 07  54477·489990
 2001 08 08  76471.540009
 2001 08 09  41469.500000
 2001 08 10  35469.559998
 2001 08 13  37474.880005
 2001 08 14  41477·600006
 2001 08 15  8476.500000
 2001 08 16  48474.059998
 2001 08 17  14475.549988
 2001 08 20  34473.739990
 2001 08 21  60472·239990
 2001 08 22  46470.630005
 2001 08 23  48473·390015
 2001 08 24  51473·420013
 2001 08 27  23478.929993
 2001 08 28  86473.989990
 2001 08 29  26471.250000
 2001 08 30  10465·420013
 2001 08 31  45467.250000
 2001 09 04  51466·910004
 2001 09 05  62458·779999
 2001 09 06  56452·600006
 2001 09 07  4442·989990
 2001 09 10  45437·500000
 2001 09 17  93417·670013
 2001 09 18  58410.179993
 2001 09 19  98391.380005
 2001 09 20  2386·679993
 2001 09 21  83373.619995
 2001 09 24  9378·899994
 2001 09 25  55392.200012
 2001 09 26  78389·109985
 2001 09 27  19384·429993
 2001 09 28  29392.959991
 2001 10 01  23393.000000
 2001 10 02  54397·529999
 2001 10 03  14399.640015
 2001 10 04  63413·220001
 2001 10 05  79407.480011
 2001 10 08  37410·250000
 2001 10 09  6407·869995
 2001 10 10  78408·679993
 2001 10 11  23421.660004
 2001 10 12  59422·589996
 2001 10 15  57424.489990
 2001 10 16  70430.089996
 2001 10 17  80424.480011
 2001 10 18  76420.549988
 2001 10 19  57419·489990
 2001 10 22  58424·950012
 2001 10 23  0427·350006
 2001 10 24  70426.329987
 2001 10 25  17422·200012
 2001 10 26  85434·799988
 2001 10 29  60429·380005
 2001 10 30  48420·109985
 2001 10 31  76422·829987
 2001 11 01  21424.839996
 2001 11 02  59432.059998
 2001 11 05  41433·070007
 2001 11 06  97435·700012
 2001 11 07  60440·640015
 2001 11 08  23438.489990
 2001 11 09  6436.679993
 2001 11 12  66432·149994
 2001 11 13  22440·480011
 2001 11 14  1448·290009
 2001 11 15  24449·390015
 2001 11 16  98449.149994
 2001 11 19  49451·309998
 2001 11 20  71453·760010
 2001 11 21  3449·950012
 2001 11 23  30452.179993
 2001 11 26  12456·970001
 2001 11 27  31457.920013
 2001 11 28  73453·700012
 2001 11 29  25453.700012
 2001 11 30  4460·260010
 2001 12 03  8455·510010
 2001 12 04  92457.029999
 2001 12 05  71467·839996
 2001 12 06  45478.720001
 2001 12 07  51479.570007
 2001 12 10  41473·500000
 2001 12 11  81473·429993
 2001 12 12  79470.989990
 2001 12 13  37468.670013
 2001 12 14  27467·109985
 2001 12 17  92470·730011
 2001 12 18  75479.940002
 2001 12 19  65480.019989
 2001 12 20  81474.079987
 2001 12 21  68474·079987
 2001 12 24  26483.540009
 2001 12 26  61485.760010
 2001 12 27  60490.190002
 2001 12 28  97492·549988
 2001 12 31  54488·410004
 2002 01 02 75479.200012
 2002 01 03 46487.190002
 2002 01 04 91494.850006
 2002 01 07 0493·179993
 2002 01 08 83491·209991
 2002 01 09 46494.739990
 2002 01 10 88493.450012
 2002 01 11 35489.929993
 2002 01 14 85482.279999
 2002 01 15 90480.540009
 2002 01 16 51476.220001
 2002 01 17 52475·709991
 2002 01 18 7474.329987
 2002 01 22 35469.390015
 2002 01 23 69468·040009
 2002 01 24 72477·450012
 2002 01 25 98476.679993
 2002 01 28 64478.459991
 2002 01 29 53472.130005
 2002 01 30 37468·380005
 2002 01 31 35478.510010
 2002 02 01 83479.769989
 2002 02 04 42469.440002
 2002 02 05 17465·700012
 2002 02 06 17461·670013
 2002 02 07 24458.089996
 2002 02 08 99457.940002
 2002 02 11 7466.450012
 2002 02 12 70467.670013
 2002 02 13 42472·010010
 2002 02 14 11470.739990
 2002 02 15 25467.059998
 2002 02 19 45459.470001
 2002 02 20 21457·209991
 2002 02 21 92458.429993
 2002 02 22 15457.049988
 2002 02 25 16464.559998
 2002 02 26 65466·420013
 2002 02 27 79471·130005
 2002 02 28 47467.910004
 2002 03 01 85469.190002
 2002 03 04 8478.339996
 2002 03 05 35486.079987
 2002 03 06 15485·140015
 2002 03 07 76493.640015
 2002 03 08 6494.920013
 2002 03 11 49496.170013
 2002 03 12 38495.029999
 2002 03 13 41494·399994
 2002 03 14 40494·899994
 2002 03 15 33493·540009
 2002 03 18 60498.679993
 2002 03 19 53502.559998
 2002 03 20 17499·040009
 2002 03 21 24497·910004
 2002 03 22 50502·160004
 2002 03 25 15496.010010
 2002 03 26 68496·390015
 2002 03 27 87501.160004
 2002 03 28 2505.570007
 2002 04 01 50498.399994
 2002 04 02 51500·489990
 2002 04 03 8495.869995
 2002 04 04 36494.739990
 2002 04 05 10497·510010
 2002 04 08 47493.760010
 2002 04 09 1502.700012
 2002 04 10 95503·010010
 2002 04 11 70503.600006
 2002 04 12 62503·730011
 2002 04 15 3510.429993
 2002 04 16 49512.739990
 2002 04 17 30518.770020
 2002 04 18 29513.780029
 2002 04 19 78517·020020
 2002 04 22 92510.500000
 2002 04 23 17509.529999
 2002 04 24 3506.760010
 2002 04 25 13503·309998
 2002 04 26 43501.290009
 2002 04 29 79498·079987
 2002 04 30 67499·959991
 2002 05 01 21502·579987
 2002 05 02 47509.799988
 2002 05 03 92508.929993
 2002 05 06 27502·510010
 2002 05 07 40498.970001
 2002 05 08 71498·980011
 2002 05 09 58501·369995
 2002 05 10 14492.239990
 2002 05 13 33492·420013
 2002 05 14 11499·720001
 2002 05 15 1508.500000
 2002 05 16 87506·019989
 2002 05 17 88505.730011
 2002 05 20 86502.589996
 2002 05 21 71494.269989
 2002 05 22 25490·230011
 2002 05 23 18490.850006
 2002 05 24 39493.630005
 2002 05 28 45487.429993
 2002 05 29 36485·739990
 2002 05 30 61482·600006
 2002 05 31 41487·450012
 2002 06 03 22474·230011
 2002 06 04 51467·109985
 2002 06 05 79470·970001
 2002 06 06 84465·220001
 2002 06 07 27459.760010
 2002 06 10 27468·600006
 2002 06 11 60462·459991
 2002 06 12 88457.410004
 2002 06 13 12455·779999
 2002 06 14 46446·660004
 2002 06 17 17459.070007
 2002 06 18 98469.489990
 2002 06 19 52462.920013
 2002 06 20 14460.010010
 2002 06 21 89458.799988
 2002 06 24 82452·790009
 2002 06 25 47451.160004
 2002 06 26 63441·760010
 2002 06 27 38449·750000
 2002 06 28 35457.859985
 2002 07 01 22445·989990
 2002 07 02 49432·529999
 2002 07 03 52422·350006
 2002 07 05 76429.470001
 2002 07 08 28433.359985
 2002 07 09 55428·609985
 2002 07 10 44418·970001
 2002 07 11 48408.170013
 2002 07 12 40411·890015
 2002 07 15 86396.970001
 2002 07 16 51404·739990
 2002 07 17 21402·059998
 2002 07 18 58396.709991
 2002 07 19 75385·070007
 2002 07 22 37374.700012
 2002 07 23 90362·989990
 2002 07 24 9354.109985
 2002 07 25 78371.269989
 2002 07 26 90376.239990
 2002 07 29 73382.260010
 2002 07 30 42390.549988
 2002 07 31 77392·380005
 2002 08 01 22388.000000
 2002 08 02 14376·450012
 2002 08 05 33367·119995
 2002 08 06 78367.119995
 2002 08 07 71376·559998
 2002 08 08 83381.089996
 2002 08 09 81384.640015
 2002 08 12 13383.559998
 2002 08 13 1377.750000
 2002 08 14 73374.029999
 2002 08 15 14388.649994
 2002 08 16 39388.739990
 2002 08 19 99395.390015
 2002 08 20 5396.950012
 2002 08 21 80397·839996
 2002 08 22 37404·859985
 2002 08 23 77400·130005
 2002 08 26 21397·709991
 2002 08 27 56397·450012
 2002 08 28 14389·380005
 2002 08 29 75387·230011
 2002 08 30 92390·869995
 2002 09 03 41379.089996
 2002 09 04 1379·130005
 2002 09 05 54380.910004
 2002 09 06 10381.059998
 2002 09 09 61385·589996
 2002 09 10 56389·529999
 2002 09 11 3393·200012
 2002 09 12 97386.190002
 2002 09 13 67383.600006
 2002 09 16 60385.910004
 2002 09 17 35379·149994
 2002 09 18 94373.269989
 2002 09 19 34365·369995
 2002 09 20 19365·540009
 2002 09 23 87356·730011
 2002 09 24 73355.089996
 2002 09 25 62356.579987
 2002 09 26 65365·140015
 2002 09 27 22361.410004
 2002 09 30 26354.299988
 2002 10 01 77357·149994
 2002 10 02 55360.179993
 2002 10 03 29356.489990
 2002 10 04 73346.429993
 2002 10 07 28337.570007
 2002 10 08 71333·769989
 2002 10 09 19326·880005
 2002 10 10 59324.899994
 2002 10 11 92336.179993
 2002 10 14 18342·829987
 2002 10 15 32346·529999
 2002 10 16 51350·429993
 2002 10 17 69350·850006
 2002 10 18 30359.390015
 2002 10 21 30360.589996
 2002 10 22 45362·489990
 2002 10 23 84359·790009
 2002 10 24 61365.609985
 2002 10 25 0364·940002
 2002 10 28 60368.519989
 2002 10 29 88362.640015
 2002 10 30 95368·140015
 2002 10 31 56373.049988
 2002 11 01 39371.760010
 2002 11 04 56383.450012
 2002 11 05 37382.929993
 2002 11 06 36385·609985
 2002 11 07 52382·820007
 2002 11 08 88377·970001
 2002 11 11 19369·140015
 2002 11 12 2369·140015
 2002 11 13 93371·290009
 2002 11 14 10376.109985
 2002 11 15 99383·410004
 2002 11 18 42381·820007
 2002 11 19 81379.160004
 2002 11 20 72379·369995
 2002 11 21 57388.589996
 2002 11 22 70394.700012
 2002 11 25 61399·239990
 2002 11 26 50397·149994
 2002 11 27 0398·320007
 2002 11 29 22406.200012
 2002 12 02 1406·010010
 2002 12 03 43400·829987
 2002 12 04 60394·220001
 2002 12 05 63394.029999
 2002 12 06 95390·859985
 2002 12 09 78385.929993
 2002 12 10 93386·290009
 2002 12 11 80391·410004
 2002 12 12 63393.369995
 2002 12 13 5387·769989
 2002 12 16 82387.980011
 2002 12 17 85390·160004
 2002 12 18 49383·619995
 2002 12 19 99381·290009
 2002 12 20 32383.390015
 2002 12 23 17385·410004
 2002 12 24 21387·950012
 2002 12 26 60388·119995
 2002 12 27 76383·589996
 2002 12 30 39379·670013
 2002 12 31 75380·640015
 2003 01 02  14383.089996
 2003 01 03  69389.750000
 2003 01 06  38390.309998
 2003 01 07  29391·190002
 2003 01 08  11389.070007
 2003 01 09  95389·070007
 2003 01 10  28393.059998
 2003 01 13  27393·480011
 2003 01 14  28395.109985
 2003 01 15  58393.890015
 2003 01 16  46394.239990
 2003 01 17  39387·279999
 2003 01 21  63383.079987
 2003 01 22  92380.200012
 2003 01 23  55380·220001
 2003 01 24  59375·059998
 2003 01 27  43368·250000
 2003 01 28  52366·589996
 2003 01 29  43367.160004
 2003 01 30  5367·589996
 2003 01 31  17366·600006
 2003 02 03  21369.859985
 2003 02 04  23364.989990
 2003 02 05  22365.950012
 2003 02 06  62363·859985
 2003 02 07  4358·779999
 2003 02 10  32356·910004
 2003 02 11  80357.950012
 2003 02 12  77355.380005
 2003 02 13  34351.779999
 2003 02 14  35354·730011
 2003 02 18  71358·500000
 2003 02 19  89358·920013
 2003 02 20  67359·070007
 2003 02 21  18358·200012
 2003 02 24  16357·899994
 2003 02 25  47354·089996
 2003 02 26  84357.070007
 2003 02 27  94357.970001
 2003 02 28  58360·390015
 2003 03 03  26358·279999
 2003 03 04  94356.040009
 2003 03 05  2354.640015
 2003 03 06  67353.290009
 2003 03 07  28350.980011
 2003 03 10  26347·929993
 2003 03 11  5346.440002
 2003 03 12  37343.059998
 2003 03 13  78345·940002
 2003 03 14  38353.730011
 2003 03 17  89352·380005
 2003 03 18  87363·299988
 2003 03 19  25365·100006
 2003 03 20  11362.640015
 2003 03 21  68370·489990
 2003 03 24  60366·510010
 2003 03 25  46367.010010
 2003 03 26  53367·649994
 2003 03 27  81365·089996
 2003 03 28  27368·260010
 2003 03 31  40361·910004
 2003 04 01  94363.730011
 2003 04 02  89368·690002
 2003 04 03  82374·929993
 2003 04 04  34373·279999
 2003 04 07  91373.279999
 2003 04 08  81373·670013
 2003 04 09  42371.339996
 2003 04 10  77371·399994
 2003 04 11  26371.000000
 2003 04 14  69371·299988
 2003 04 15  54375·679993
 2003 04 16  46377·359985
 2003 04 17  6377·730011
 2003 04 21  92382.890015
 2003 04 22  85383.420013
 2003 04 23  39391·160004
 2003 04 24  62392.079987
 2003 04 25  13388·250000
 2003 04 28  30388·500000
 2003 04 29  83395.200012
 2003 04 30  51394.459991
 2003 05 01  18394·190002
 2003 05 02  8398.829987
 2003 05 05  29407.670013
 2003 05 06  54409.809998
 2003 05 07  22409.950012
 2003 05 08  63406.920013
 2003 05 09  51407.679993
 2003 05 12  79412.700012
 2003 05 13  62415·260010
 2003 05 14  65418.230011
 2003 05 15  49419·250000
 2003 05 16  56414·670013
 2003 05 19  1408·320007
 2003 05 20  7406·190002
 2003 05 21  50407·049988
 2003 05 22  42410.459991
 2003 05 23  27413.660004
 2003 05 27  8417.820007
 2003 05 28  4427.709991
 2003 05 29  20430.010010
 2003 05 30  52432·640015
 2003 06 02  14441.000000
 2003 06 03  86440.630005
 2003 06 04  95443·869995
 2003 06 05  15447·869995
 2003 06 06  92453.730011
 2003 06 09  96444.559998
 2003 06 10  0444·790009
 2003 06 11  79447·760010
 2003 06 12  37454·769989
 2003 06 13  60449.559998
 2003 06 16  91449.709991
 2003 06 17  31455·140015
 2003 06 18  68454.570007
 2003 06 19  28450.059998
 2003 06 20  49449·230011
 2003 06 23  84439·170013
 2003 06 24  30437.200012
 2003 06 25  76440·890015
 2003 06 26  81443.209991
 2003 06 27  77447.970001
 2003 06 30  91446.200012
 2003 07 01  4441·220001
 2003 07 02  20449.170013
 2003 07 03  71455·970001
 2003 07 07  46456.350006
 2003 07 08  37465.130005
 2003 07 09  21470·500000
 2003 07 10  56467·609985
 2003 07 11  14469·029999
 2003 07 14  26473.769989
 2003 07 15  66474.470001
 2003 07 16  43471.929993
 2003 07 17  38459.929993
 2003 07 18  47459·700012
 2003 07 21  62456·540009
 2003 07 22  71457.170013
 2003 07 23  88460·519989
 2003 07 24  98465.250000
 2003 07 25  40463.299988
 2003 07 28  3468·880005
 2003 07 29  59469.700012
 2003 07 30  7470.929993
 2003 07 31  57472·799988
 2003 08 01  27467.190002
 2003 08 04  69460·559998
 2003 08 05  23457·079987
 2003 08 06  95452.790009
 2003 08 07  54449.970001
 2003 08 08  62452.369995
 2003 08 11  22453.940002
 2003 08 12  61459.269989
 2003 08 13  25466.010010
 2003 08 14  8466·549988
 2003 08 15  4471·220001
 2003 08 18  86471.920013
 2003 08 19  0480·920013
 2003 08 20  0485·309998
 2003 08 21  95489.459991
 2003 08 22  26485·459991
 2003 08 25  68480·989990
 2003 08 26  58477·510010
 2003 08 27  44485.910004
 2003 08 28  63487.899994
 2003 08 29  43494·940002
 2003 09 02  27496.730011
 2003 09 03  28507.500000
 2003 09 04  5508.989990
 2003 09 05  61507.920013
 2003 09 08  74508·869995
 2003 09 09  47512.510010
 2003 09 10  82501·730011
 2003 09 11  86501·760010
 2003 09 12  95501·549988
 2003 09 15  25507.470001
 2003 09 16  51507·640015
 2003 09 17  6513.289978
 2003 09 18  8513·210022
 2003 09 19  14517.520020
 2003 09 22  94511·170013
 2003 09 23  33513·650024
 2003 09 24  58507.859985
 2003 09 25  89495·049988
 2003 09 26  18485·269989
 2003 09 29  6482·130005
 2003 09 30  13483.559998
 2003 10 01  50487.679993
 2003 10 02  53499.809998
 2003 10 03  87503·200012
 2003 10 06  68510.959991
 2003 10 07  23513·599976
 2003 10 08  58514·559998
 2003 10 09  64515·679993
 2003 10 10  43515.640015
 2003 10 13  58519·059998
 2003 10 14  13525·780029
 2003 10 15  50526·479980
 2003 10 16  80526.059998
 2003 10 17  30520·340027
 2003 10 20  25519·340027
 2003 10 21  84521.440002
 2003 10 22  49513.150024
 2003 10 23  40506.809998
 2003 10 24  26503.880005
 2003 10 27  27506·429993
 2003 10 28  45515·349976
 2003 10 29  14524.000000
 2003 10 30  72530·030029
 2003 10 31  68528.109985
 2003 11 03  87528.219971
 2003 11 04  1535.719971
 2003 11 05  45531.909973
 2003 11 06  20537·080017
 2003 11 07  18542·510010
 2003 11 10  77533.179993
 2003 11 11  51526·760010
 2003 11 12  20528·570007
 2003 11 13  8537.809998
 2003 11 14  42532.830017
 2003 11 17  23521.510010
 2003 11 18  32521·580017
 2003 11 19  51519·840027
 2003 11 20  22520·760010
 2003 11 21  17523·080017
 2003 11 24  43525.929993
 2003 11 25  66539.169983
 2003 11 26  67539·700012
 2003 11 28  14545·219971
 2003 12 01  66546.510010
 2003 12 02  98553·280029
 2003 12 03  53545·049988
 2003 12 04  22537·229980
 2003 12 05  39537·820007
 2003 12 08  14536.520020
 2003 12 09  80534.260010
 2003 12 10  71526·419983
 2003 12 11  26528.489990
 2003 12 12  11540·969971
 2003 12 15  73535.250000
 2003 12 16  19529.440002
 2003 12 17  13533·099976
 2003 12 18  5538.070007
 2003 12 19  83541.969971
 2003 12 22  47544.859985
 2003 12 23  14548.369995
 2003 12 24  43552·229980
 2003 12 26  85552.340027
 2003 12 29  62554.900024
 2003 12 30  67562·130005
 2003 12 31  93556·909973
 2004 01 02 79556·909973
 2004 01 05 95560·849976
 2004 01 06 35568.070007
 2004 01 07 48567·840027
 2004 01 08 92574.619995
 2004 01 09 3573.739990
 2004 01 12 5575·200012
 2004 01 13 29575·039978
 2004 01 14 73581.159973
 2004 01 15 68579.299988
 2004 01 16 90586·349976
 2004 01 20 80590.159973
 2004 01 21 97591.510010
 2004 01 22 96591·530029
 2004 01 23 28589.919983
 2004 01 26 69592·460022
 2004 01 27 65594·929993
 2004 01 28 19582·840027
 2004 01 29 83573.340027
 2004 01 30 90577.229980
 2004 02 02 3576·030029
 2004 02 03 94578·289978
 2004 02 04 42564.030029
 2004 02 05 63564.030029
 2004 02 06 61569.539978
 2004 02 09 2583·580017
 2004 02 10 18584·690002
 2004 02 11 32590·140015
 2004 02 12 14592.130005
 2004 02 13 49584.859985
 2004 02 17 48585·140015
 2004 02 18 67590.400024
 2004 02 19 63582·409973
 2004 02 20 69575.469971
 2004 02 23 96570·179993
 2004 02 24 60566.210022
 2004 02 25 32571.559998
 2004 02 26 16576.580017
 2004 02 27 50582·210022
 2004 03 01 32585.559998
 2004 03 02 73590·960022
 2004 03 03 73585.580017
 2004 03 04 22589.520020
 2004 03 05 26594·359985
 2004 03 08 61592·369995
 2004 03 09 47584.309998
 2004 03 10 51574·580017
 2004 03 11 12568.700012
 2004 03 12 96568.739990
 2004 03 15 69566·890015
 2004 03 16 99562.669983
 2004 03 17 84566.640015
 2004 03 18 4569.229980
 2004 03 19 95570.190002
 2004 03 22 54557.940002
 2004 03 23 61558.510010
 2004 03 24 35556.130005
 2004 03 25 8557·630005
 2004 03 26 29570·719971
 2004 03 29 86572·919983
 2004 03 30 64582.140015
 2004 03 31 14585.159973
 2004 04 01 62590·309998
 2004 04 02 30595·320007
 2004 04 05 91601·710022
 2004 04 06 44599·280029
 2004 04 07 16595.229980
 2004 04 08 86597·880005
 2004 04 12 43597·880005
 2004 04 13 56584·340027
 2004 04 14 78578.880005
 2004 04 15 74575·809998
 2004 04 16 70576·780029
 2004 04 19 31579.169983
 2004 04 20 63575·789978
 2004 04 21 37573·590027
 2004 04 22 46582.280029
 2004 04 23 75586·049988
 2004 04 26 6588·669983
 2004 04 27 45587·239990
 2004 04 28 73575·820007
 2004 04 29 20564.440002
 2004 04 30 72558.570007
 2004 05 03 92559.799988
 2004 05 04 75565·179993
 2004 05 05 24568.919983
 2004 05 06 49556.969971
 2004 05 07 97548.559998
 2004 05 10 4533.510010
 2004 05 11 66537.859985
 2004 05 12 48534.409973
 2004 05 13 5545.000000
 2004 05 14 34540.770020
 2004 05 17 55530·679993
 2004 05 18 9535·340027
 2004 05 19 83540·010010
 2004 05 20 66538·020020
 2004 05 21 22540·750000
 2004 05 24 93547.940002
 2004 05 25 27550·159973
 2004 05 26 25562·469971
 2004 05 27 23564.349976
 2004 05 28 90566·159973
 2004 06 01 56566.640015
 2004 06 02 62570·760010
 2004 06 03 40562·440002
 2004 06 04 11562.440002
 2004 06 07 13567.750000
 2004 06 08 52575·700012
 2004 06 09 80568·500000
 2004 06 10 95567.780029
 2004 06 14 68557.659973
 2004 06 15 95557·669983
 2004 06 16 74566.640015
 2004 06 17 4565·210022
 2004 06 18 15566.960022
 2004 06 21 18568.150024
 2004 06 22 79563·880005
 2004 06 23 27571·229980
 2004 06 24 74578.919983
 2004 06 25 69578.929993
 2004 06 28 77583·380005
 2004 06 29 76583.719971
 2004 06 30 87587·729980
 2004 07 01 25582·429993
 2004 07 02 74579·349976
 2004 07 06 89571·469971
 2004 07 07 25571.489990
 2004 07 08 86560·549988
 2004 07 09 2560.710022
 2004 07 12 29558·289978
 2004 07 13 82562·239990
 2004 07 14 78557·659973
 2004 07 15 17559·739990
 2004 07 16 85554·799988
 2004 07 19 77551·140015
 2004 07 20 50554.729980
 2004 07 21 1548·570007
 2004 07 22 68539·049988
 2004 07 23 53539·219971
 2004 07 26 78531·419983
 2004 07 27 62533.489990
 2004 07 28 17534·570007
 2004 07 29 80541·200012
 2004 07 30 63547·710022
 2004 08 02 30544.400024
 2004 08 03 94543·469971
 2004 08 04 53536·520020
 2004 08 05 30532·090027
 2004 08 06 61519·280029
 2004 08 09 88518.150024
 2004 08 10 89518.380005
 2004 08 11 30517.900024
 2004 08 12 39517·080017
 2004 08 13 12515·900024
 2004 08 16 34517·390015
 2004 08 17 37528·059998
 2004 08 18 69526.979980
 2004 08 19 3536.140015
 2004 08 20 57537.440002
 2004 08 23 52543·440002
 2004 08 24 83542·559998
 2004 08 25 24542·130005
 2004 08 26 52546.000000
 2004 08 27 1547·250000
 2004 08 30 38544.460022
 2004 08 31 63541·960022
 2004 09 01 37547.700012
 2004 09 02 34551.880005
 2004 09 03 15554·140015
 2004 09 07 33556.239990
 2004 09 08 57557.640015
 2004 09 09 26557.789978
 2004 09 10 21562.190002
 2004 09 13 72569.909973
 2004 09 14 82567.820007
 2004 09 15 77566·530029
 2004 09 16 87568.450012
 2004 09 17 43569.760010
 2004 09 20 4569·859985
 2004 09 21 14570·739990
 2004 09 22 71565.530029
 2004 09 23 33564.909973
 2004 09 24 44565·809998
 2004 09 27 86558·359985
 2004 09 28 53558.359985
 2004 09 29 56565·260010
 2004 09 30 46569·369995
 2004 10 01 69572.940002
 2004 10 04 41585.030029
 2004 10 05 49586.640015
 2004 10 06 78586·549988
 2004 10 07 64582.369995
 2004 10 08 67575·590027
 2004 10 11 76574.609985
 2004 10 12 36570.489990
 2004 10 13 95568·510010
 2004 10 14 86564·789978
 2004 10 15 24564.039978
 2004 10 18 37565.969971
 2004 10 19 13566·489990
 2004 10 20 80562.830017
 2004 10 21 6568·380005
 2004 10 22 26567.570007
 2004 10 25 93565·729980
 2004 10 26 56567·359985
 2004 10 27 60577.530029
 2004 10 28 73581·719971
 2004 10 29 37581.409973
 2004 11 01 47581·109985
 2004 11 02 49583.530029
 2004 11 03 71585·440002
 2004 11 04 68591·789978
 2004 11 05 7600·940002
 2004 11 08 61601·210022
 2004 11 09 39601.270020
 2004 11 10 38605.460022
 2004 11 11 20609.299988
 2004 11 12 8614·150024
 2004 11 15 22618·969971
 2004 11 16 23617.820007
 2004 11 17 91617·890015
 2004 11 18 29618·840027
 2004 11 19 89613·190002
 2004 11 22 21612.020020
 2004 11 23 52616.549988
 2004 11 24 87624.409973
 2004 11 26 34629.500000
 2004 11 29 59626·840027
 2004 11 30 60632·530029
 2004 12 01 68633·770020
 2004 12 02 76639·719971
 2004 12 03 88640.869995
 2004 12 06 97636.559998
 2004 12 07 87625·460022
 2004 12 08 59624.989990
 2004 12 09 82621.760010
 2004 12 10 69626.559998
 2004 12 13 82631.659973
 2004 12 14 53637.669983
 2004 12 15 42642·729980
 2004 12 16 8640.530029
 2004 12 17 14638·669983
 2004 12 20 51636.950012
 2004 12 21 93638·049988
 2004 12 22 70645·679993
 2004 12 23 72648.460022
 2004 12 27 73642·840027
 2004 12 28 86644.340027
 2004 12 29 38651·950012
 2004 12 30 69652.989990
 2004 12 31 63651.080017
 2005 01 03  96639.429993
 2005 01 04  17627.890015
 2005 01 05  42617.479980
 2005 01 06  89617·010010
 2005 01 07  24612·409973
 2005 01 10  39613·210022
 2005 01 11  55609·909973
 2005 01 12  47604·640015
 2005 01 13  95609.090027
 2005 01 14  62610·130005
 2005 01 18  96615·289978
 2005 01 19  55616·729980
 2005 01 20  59611.820007
 2005 01 21  66609.609985
 2005 01 24  77604.169983
 2005 01 25  57604.530029
 2005 01 26  91606·500000
 2005 01 27  59614·330017
 2005 01 28  36609.960022
 2005 01 31  23613·000000
 2005 02 01  93623.429993
 2005 02 02  71627·630005
 2005 02 03  37625·599976
 2005 02 04  46628.729980
 2005 02 07  89634·390015
 2005 02 08  60635·890015
 2005 02 09  66625·429993
 2005 02 10  47622·260010
 2005 02 11  30621·940002
 2005 02 14  8631.729980
 2005 02 15  37632.299988
 2005 02 16  68632·599976
 2005 02 17  91631·130005
 2005 02 18  20627.989990
 2005 02 22  89617·929993
 2005 02 23  79617.919983
 2005 02 24  73616·909973
 2005 02 25  29627·049988
 2005 02 28  82629·210022
 2005 03 01  74633.809998
 2005 03 02  1634.989990
 2005 03 03  91633·940002
 2005 03 04  7638·289978
 2005 03 07  73643·590027
 2005 03 08  25637·619995
 2005 03 09  87631.070007
 2005 03 10  75624·809998
 2005 03 11  19624·580017
 2005 03 14  21626·400024
 2005 03 15  25626.650024
 2005 03 16  24621·780029
 2005 03 17  82621·650024
 2005 03 18  89619.520020
 2005 03 21  37617·760010
 2005 03 22  18618·229980
 2005 03 23  56612.059998
 2005 03 24  55612·059998
 2005 03 28  78614.419983
 2005 03 29  43603.750000
 2005 03 30  59604.630005
 2005 03 31  69611·960022
 2005 04 01  30608·820007
 2005 04 04  14606.820007
 2005 04 05  37613·109985
 2005 04 06  6614·500000
 2005 04 07  0613·630005
 2005 04 08  68610·650024
 2005 04 11  58606.289978
 2005 04 12  67600·729980
 2005 04 13  20601.700012
 2005 04 14  68591·940002
 2005 04 15  16579.650024
 2005 04 18  77577·659973
 2005 04 19  46585·330017
 2005 04 20  1584.929993
 2005 04 21  31584·960022
 2005 04 22  87584.640015
 2005 04 25  60589·530029
 2005 04 26  81587·460022
 2005 04 27  46580·659973
 2005 04 28  72575.020020
 2005 04 29  69570.030029
 2005 05 02  45579·190002
 2005 05 03  31582.200012
 2005 05 04  32584·479980
 2005 05 05  4591.140015
 2005 05 06  57594·590027
 2005 05 09  80594.210022
 2005 05 10  92593.859985
 2005 05 11  22588.429993
 2005 05 12  4585.630005
 2005 05 13  12578.140015
 2005 05 16  4582·020020
 2005 05 17  4587.760010
 2005 05 18  99595.270020
 2005 05 19  71606·950012
 2005 05 20  42605.479980
 2005 05 23  57609·380005
 2005 05 24  81610·140015
 2005 05 25  26605.330017
 2005 05 26  8606.400024
 2005 05 27  13612·700012
 2005 05 31  11615·679993
 2005 06 01  72616.700012
 2005 06 02  25621·840027
 2005 06 03  29619·150024
 2005 06 06  78618.690002
 2005 06 07  28622·940002
 2005 06 08  45619·719971
 2005 06 09  85617.229980
 2005 06 10  95624.409973
 2005 06 13  37624·679993
 2005 06 14  43628.270020
 2005 06 15  90629.940002
 2005 06 16  0636·830017
 2005 06 17  69642·059998
 2005 06 20  20640·250000
 2005 06 21  73640·190002
 2005 06 22  55639.929993
 2005 06 23  18634·059998
 2005 06 24  0625·840027
 2005 06 27  93625·840027
 2005 06 28  48628.309998
 2005 06 29  4640·280029
 2005 06 30  35639.099976
 2005 07 01  30638.929993
 2005 07 05  93641.809998
 2005 07 06  69647.799988
 2005 07 07  99639·119995
 2005 07 08  91649.299988
 2005 07 11  27662.140015
 2005 07 12  84667.349976
 2005 07 13  93665.989990
 2005 07 14  8662·109985
 2005 07 15  13658.400024
 2005 07 18  43658·030029
 2005 07 19  43658.559998
 2005 07 20  38666.090027
 2005 07 21  39666.669983
 2005 07 22  64667·099976
 2005 07 25  99670·409973
 2005 07 26  62670.030029
 2005 07 27  17668·820007
 2005 07 28  93674·099976
 2005 07 29  35678.599976
 2005 08 01  87679.750000
 2005 08 02  87682·799988
 2005 08 03  97682·630005
 2005 08 04  53671.619995
 2005 08 05  44660·809998
 2005 08 08  10659·090027
 2005 08 09  71658·549988
 2005 08 10  79656·289978
 2005 08 11  91659.239990
 2005 08 12  75655.260010
 2005 08 15  35656·289978
 2005 08 16  61654·489990
 2005 08 17  8652.409973
 2005 08 18  94648.820007
 2005 08 19  32650·710022
 2005 08 22  76652.280029
 2005 08 23  2652·210022
 2005 08 24  6652·729980
 2005 08 25  32654.989990
 2005 08 26  25648·010010
 2005 08 29  6645.380005
 2005 08 30  72650·380005
 2005 08 31  28652.729980
 2005 09 01  32665.190002
 2005 09 02  75662.280029
 2005 09 06  82663·330017
 2005 09 07  40672.049988
 2005 09 08  48670·739990
 2005 09 09  91673·469971
 2005 09 12  48676·099976
 2005 09 13  13672.380005
 2005 09 14  48665·859985
 2005 09 15  62663.869995
 2005 09 16  8665.419983
 2005 09 19  14666·049988
 2005 09 20  33658·950012
 2005 09 21  17649·940002
 2005 09 22  24644.739990
 2005 09 23  39647·070007
 2005 09 26  28655·460022
 2005 09 27  16654.700012
 2005 09 28  85652.239990
 2005 09 29  6653·239990
 2005 09 30  83663.020020
 2005 10 03  38667.750000
 2005 10 04  4663.830017
 2005 10 05  59644.979980
 2005 10 06  75633·380005
 2005 10 07  90639.450012
 2005 10 10  18637.320007
 2005 10 11  69630.080017
 2005 10 12  2618·679993
 2005 10 13  5614.760010
 2005 10 14  90621.159973
 2005 10 17  28626.739990
 2005 10 18  91625·190002
 2005 10 19  38618·059998
 2005 10 20  9623.140015
 2005 10 21  56627.239990
 2005 10 24  93632·729980
 2005 10 25  72636·820007
 2005 10 26  87637·369995
 2005 10 27  97623·539978
 2005 10 28  81624.030029
 2005 10 31  13635.330017
 2005 11 01  62640·179993
 2005 11 02  21642.880005
 2005 11 03  58656.559998
 2005 11 04  93653·289978
 2005 11 07  96656.309998
 2005 11 08  21654.669983
 2005 11 09  48654.979980
 2005 11 10  67651·500000
 2005 11 11  79663·429993
 2005 11 14  16661·549988
 2005 11 15  1655·280029
 2005 11 16  19649·919983
 2005 11 17  22654.640015
 2005 11 18  51667.140015
 2005 11 21  93669·059998
 2005 11 22  55676·640015
 2005 11 23  64681.479980
 2005 11 25  95681·570007
 2005 11 28  25671.500000
 2005 11 29  6671.500000
 2005 11 30  67673·690002
 2005 12 01  42677·289978
 2005 12 02  22684·950012
 2005 12 05  29682.890015
 2005 12 06  19686·570007
 2005 12 07  11681.090027
 2005 12 08  33680.549988
 2005 12 09  5682.919983
 2005 12 12  34686.409973
 2005 12 13  46686·580017
 2005 12 14  36687.650024
 2005 12 15  41681.190002
 2005 12 16  49682·130005
 2005 12 19  17671.650024
 2005 12 20  29669·039978
 2005 12 21  70672.780029
 2005 12 22  27679.549988
 2005 12 23  17684.080017
 2005 12 27  38676.570007
 2005 12 28  46675·140015
 2005 12 29  55677·820007
 2005 12 30  66670.849976
 2006 01 03 15666·580017
 2006 01 04 53683.419983
 2006 01 05 48687.659973
 2006 01 06 7691.770020
 2006 01 09 33699.390015
 2006 01 10 97702·210022
 2006 01 11 42705·570007
 2006 01 12 11706·039978
 2006 01 13 94705.599976
 2006 01 17 9700.659973
 2006 01 18 1698.580017
 2006 01 19 70703.780029
 2006 01 20 23703·570007
 2006 01 23 46704.530029
 2006 01 24 12707.820007
 2006 01 25 5713.130005
 2006 01 26 70716·450012
 2006 01 27 90728.150024
 2006 01 30 89729.969971
 2006 01 31 60726·710022
 2006 02 01 10729.890015
 2006 02 02 47721·950012
 2006 02 03 69720·309998
 2006 02 06 2720.429993
 2006 02 07 45716·820007
 2006 02 08 49713·880005
 2006 02 09 15717·609985
 2006 02 10 28708.830017
 2006 02 13 0708·510010
 2006 02 14 52708.119995
 2006 02 15 15716·659973
 2006 02 16 55725·099976
 2006 02 17 24727·969971
 2006 02 21 39723·710022
 2006 02 22 82725·119995
 2006 02 23 28728·729980
 2006 02 24 93729·460022
 2006 02 27 16736.599976
 2006 02 28 54729.150024
 2006 03 01 16730·640015
 2006 03 02 8735·950012
 2006 03 03 14736.520020
 2006 03 06 94728·890015
 2006 03 07 13719.169983
 2006 03 08 94713.619995
 2006 03 09 90717·630005
 2006 03 10 89714·859985
 2006 03 13 39726.340027
 2006 03 14 2724.969971
 2006 03 15 26734·950012
 2006 03 16 53742.940002
 2006 03 17 37741·739990
 2006 03 20 6741·739990
 2006 03 21 29735.469971
 2006 03 22 23733.690002
 2006 03 23 77742.010010
 2006 03 24 8747.299988
 2006 03 27 29750.330017
 2006 03 28 62749.309998
 2006 03 29 53751.270020
 2006 03 30 32759·260010
 2006 03 31 85759.039978
 2006 04 03 58758·659973
 2006 04 04 83756.760010
 2006 04 05 29758.510010
 2006 04 06 77761·150024
 2006 04 07 25754·580017
 2006 04 10 13750.890015
 2006 04 11 74740.239990
 2006 04 12 11741·549988
 2006 04 13 99743·460022
 2006 04 17 11744.729980
 2006 04 18 68749·450012
 2006 04 19 21768.489990
 2006 04 20 45768·099976
 2006 04 21 71768.299988
 2006 04 24 37763.049988
 2006 04 25 61760·320007
 2006 04 26 49763.559998
 2006 04 27 12755.260010
 2006 04 28 30758·130005
 2006 05 01 15760·320007
 2006 05 02 24759.909973
 2006 05 03 80762.229980
 2006 05 04 22767.729980
 2006 05 05 88774·719971
 2006 05 08 9778·640015
 2006 05 09 42779.460022
 2006 05 10 15772·750000
 2006 05 11 12757.460022
 2006 05 12 67742·049988
 2006 05 15 92729·950012
 2006 05 16 34734·520020
 2006 05 17 45723·770020
 2006 05 18 85718.309998
 2006 05 19 51710·809998
 2006 05 22 29705.729980
 2006 05 23 66710·630005
 2006 05 24 76696·059998
 2006 05 25 62711.260010
 2006 05 26 76725·080017
 2006 05 30 84710.919983
 2006 05 31 78711·030029
 2006 06 01 95721.010010
 2006 06 02 74731.770020
 2006 06 05 30713·510010
 2006 06 06 54702·890015
 2006 06 07 43706·679993
 2006 06 08 50684·909973
 2006 06 09 60699.630005
 2006 06 12 91683.190002
 2006 06 13 25671.190002
 2006 06 14 53669.880005
 2006 06 15 56677.080017
 2006 06 16 4690.030029
 2006 06 19 86678·820007
 2006 06 20 59677.340027
 2006 06 21 24677.489990
 2006 06 22 29683·489990
 2006 06 23 95682.679993
 2006 06 26 69690·130005
 2006 06 27 97685·549988
 2006 06 28 30679·900024
 2006 06 29 47687·989990
 2006 06 30 8710.299988
 2006 07 03 31724·500000
 2006 07 05 94715.210022
 2006 07 06 59716·859985
 2006 07 07 26708.369995
 2006 07 10 8706·750000
 2006 07 11 34701.049988
 2006 07 12 76700.929993
 2006 07 13 98686·289978
 2006 07 14 34674·820007
 2006 07 17 89675·280029
 2006 07 18 68670·849976
 2006 07 19 26681·299988
 2006 07 20 40683.140015
 2006 07 21 21668·580017
 2006 07 24 29671·940002
 2006 07 25 33688.559998
 2006 07 26 85686.119995
 2006 07 27 17684·289978
 2006 07 28 77685·640015
 2006 07 31 72695·130005
 2006 08 01 48686.599976
 2006 08 02 92689·869995
 2006 08 03 58690·200012
 2006 08 04 17694·190002
 2006 08 07 37691.950012
 2006 08 08 82686·419983
 2006 08 09 39680.270020
 2006 08 10 68674.750000
 2006 08 11 84676.400024
 2006 08 14 51679.010010
 2006 08 15 15681·719971
 2006 08 16 52697.809998
 2006 08 17 45705·380005
 2006 08 18 87704.400024
 2006 08 21 6702.590027
 2006 08 22 18703.450012
 2006 08 23 1696.630005
 2006 08 24 2693.190002
 2006 08 25 55696.409973
 2006 08 28 41699.140015
 2006 08 29 60702·799988
 2006 08 30 34713.770020
 2006 08 31 32720.229980
 2006 09 01 23718·710022
 2006 09 05 53721·030029
 2006 09 06 46712.030029
 2006 09 07 30704·510010
 2006 09 08 88705·400024
 2006 09 11 37700.440002
 2006 09 12 27707.559998
 2006 09 13 69723.919983
 2006 09 14 87723.659973
 2006 09 15 93725·479980
 2006 09 18 88725·880005
 2006 09 19 93715·270020
 2006 09 20 95725·419983
 2006 09 21 27724·460022
 2006 09 22 69714·080017
 2006 09 25 72714.700012
 2006 09 26 13725·590027
 2006 09 27 73727.770020
 2006 09 28 31727·890015
 2006 09 29 98725.299988
 2006 10 02 67716·630005
 2006 10 03 85712.169983
 2006 10 04 63716·869995
 2006 10 05 92733·179993
 2006 10 06 5735.260010
 2006 10 09 47736·159973
 2006 10 10 77741·969971
 2006 10 11 98736·500000
 2006 10 12 5741·700012
 2006 10 13 64756.119995
 2006 10 16 12762·539978
 2006 10 17 84758.809998
 2006 10 18 66761·460022
 2006 10 19 68760·770020
 2006 10 20 30760.239990
 2006 10 23 45756·270020
 2006 10 24 13758.859985
 2006 10 25 16760·280029
 2006 10 26 19764·229980
 2006 10 27 0764·830017
 2006 10 30 98760·700012
 2006 10 31 89762·479980
 2006 11 01 93751·609985
 2006 11 02 93746.289978
 2006 11 03 94747·080017
 2006 11 06 94752·719971
 2006 11 07 88762.599976
 2006 11 08 94760.679993
 2006 11 09 4758·369995
 2006 11 10 63761·330017
 2006 11 13 69767.340027
 2006 11 14 96769.270020
 2006 11 15 52784.760010
 2006 11 16 53788·809998
 2006 11 17 22783·469971
 2006 11 20 18786.400024
 2006 11 21 89788.039978
 2006 11 22 44790.580017
 2006 11 24 60787·179993
 2006 11 27 5771.780029
 2006 11 28 89767.809998
 2006 11 29 44776·859985
 2006 11 30 23779.989990
 2006 12 01 26773·059998
 2006 12 04 54781·909973
 2006 12 05 85795·159973
 2006 12 06 72792·510010
 2006 12 07 75791·179993
 2006 12 08 9786.549988
 2006 12 11 22790·119995
 2006 12 12 95784·640015
 2006 12 13 71785·940002
 2006 12 14 4789.309998
 2006 12 15 37792.260010
 2006 12 18 5780.640015
 2006 12 19 58775·330017
 2006 12 20 14782.710022
 2006 12 21 38780.630005
 2006 12 22 41778·119995
 2006 12 26 5779·799988
 2006 12 27 41788.159973
 2006 12 28 56793·409973
 2006 12 29 64786.840027
 2007 01 03  8779.309998
 2007 01 04  8779·700012
 2007 01 05  47774.549988
 2007 01 08  64769·270020
 2007 01 09  83768.690002
 2007 01 10  68773·140015
 2007 01 11  94779.500000
 2007 01 12  52787.869995
 2007 01 16  77789.630005
 2007 01 17  94788·539978
 2007 01 18  2776.869995
 2007 01 19  67775.169983
 2007 01 22  57775.830017
 2007 01 23  89776·820007
 2007 01 24  3786·590027
 2007 01 25  72782·090027
 2007 01 26  19778.340027
 2007 01 29  76787.200012
 2007 01 30  55791.840027
 2007 01 31  54793.229980
 2007 02 01  81801.919983
 2007 02 02  6806·770020
 2007 02 05  38805·359985
 2007 02 06  26804.299988
 2007 02 07  87809.409973
 2007 02 08  55812·390015
 2007 02 09  59803·609985
 2007 02 12  27802·409973
 2007 02 13  7806·979980
 2007 02 14  23811·729980
 2007 02 15  51812·010010
 2007 02 16  19810·179993
 2007 02 20  34812.190002
 2007 02 21  35821.820007
 2007 02 22  69822·719971
 2007 02 23  89823·109985
 2007 02 26  88818·239990
 2007 02 27  43790·489990
 2007 02 28  95784.419983
 2007 03 01  52773·880005
 2007 03 02  13775.169983
 2007 03 05  20760·059998
 2007 03 06  36764·320007
 2007 03 07  45773·710022
 2007 03 08  78778·890015
 2007 03 09  69780.070007
 2007 03 12  24783.440002
 2007 03 13  30767.989990
 2007 03 14  78761·059998
 2007 03 15  13775·690002
 2007 03 16  15776·489990
 2007 03 19  96780·919983
 2007 03 20  30785.580017
 2007 03 21  3792·739990
 2007 03 22  90804·590027
 2007 03 23  55807.369995
 2007 03 26  80802.130005
 2007 03 27  16800·619995
 2007 03 28  57792·969971
 2007 03 29  46791·419983
 2007 03 30  97794.419983
 2007 04 02  51798·169983
 2007 04 03  47804·020020
 2007 04 04  31807.780029
 2007 04 05  75810·349976
 2007 04 09  33809.919983
 2007 04 10  17811·400024
 2007 04 11  98804.599976
 2007 04 12  32803·140015
 2007 04 13  13811.780029
 2007 04 16  48821.119995
 2007 04 17  60826·039978
 2007 04 18  14823·320007
 2007 04 19  67815.900024
 2007 04 20  47823·549988
 2007 04 23  55825.349976
 2007 04 24  89820.200012
 2007 04 25  94826·289978
 2007 04 26  46827.000000
 2007 04 27  46826.919983
 2007 04 30  51814.210022
 2007 05 01  21807.690002
 2007 05 02  1816.390015
 2007 05 03  21826·020020
 2007 05 04  19827·820007
 2007 05 07  97830·849976
 2007 05 08  94821·739990
 2007 05 09  92826.679993
 2007 05 10  38818.559998
 2007 05 11  98818·700012
 2007 05 14  32820.650024
 2007 05 15  98813.690002
 2007 05 16  77810.609985
 2007 05 17  24813.229980
 2007 05 18  46814·650024
 2007 05 21  1823·219971
 2007 05 22  30832·159973
 2007 05 23  1835·580017
 2007 05 24  92821.280029
 2007 05 25  90825.200012
 2007 05 29  16831·239990
 2007 05 30  79831·179993
 2007 05 31  54843.710022
 2007 06 01  77848.619995
 2007 06 04  79849.260010
 2007 06 05  34844·099976
 2007 06 06  36837.090027
 2007 06 07  99824·840027
 2007 06 08  88822·219971
 2007 06 11  66829.020020
 2007 06 12  71819.750000
 2007 06 13  21822·760010
 2007 06 14  38832·909973
 2007 06 15  99842.650024
 2007 06 18  15842·380005
 2007 06 19  30840.380005
 2007 06 20  48835.830017
 2007 06 21  86828·710022
 2007 06 22  51829·349976
 2007 06 25  38824·659973
 2007 06 26  61823·039978
 2007 06 27  0820.179993
 2007 06 28  84838.219971
 2007 06 29  84832·630005
 2007 07 02  47836·080017
 2007 07 03  43845·450012
 2007 07 05  46843·739990
 2007 07 06  30845·710022
 2007 07 09  0849·200012
 2007 07 10  40837·270020
 2007 07 11  95834.140015
 2007 07 12  65842.609985
 2007 07 13  39851·250000
 2007 07 16  41846.880005
 2007 07 17  11849·789978
 2007 07 18  1835·789978
 2007 07 19  9848·799988
 2007 07 20  22830.659973
 2007 07 23  1835.549988
 2007 07 24  77809·530029
 2007 07 25  78803.140015
 2007 07 26  83780.590027
 2007 07 27  97777·090027
 2007 07 30  54770·590027
 2007 07 31  40775·380005
 2007 08 01  49765.229980
 2007 08 02  56777.020020
 2007 08 03  21754·109985
 2007 08 06  15743·390015
 2007 08 07  71758·469971
 2007 08 08  59778·479980
 2007 08 09  92779·650024
 2007 08 10  47768.469971
 2007 08 13  24779·799988
 2007 08 14  13762·869995
 2007 08 15  3751.039978
 2007 08 16  6736·000000
 2007 08 17  8776.000000
 2007 08 20  49778.580017
 2007 08 21  17783.840027
 2007 08 22  84792.830017
 2007 08 23  50786·659973
 2007 08 24  24787.159973
 2007 08 27  23788·450012
 2007 08 28  2767.539978
 2007 08 29  99770.780029
 2007 08 30  20779.099976
 2007 08 31  34786.530029
 2007 09 04  3791·059998
 2007 09 05  31787·770020
 2007 09 06  43785·450012
 2007 09 07  87772·969971
 2007 09 10  56759·419983
 2007 09 11  46771.309998
 2007 09 12  26776·799988
 2007 09 13  45774·429993
 2007 09 14  56772.250000
 2007 09 17  69774·820007
 2007 09 18  24775.369995
 2007 09 19  96809.260010
 2007 09 20  23805·369995
 2007 09 21  51812·250000
 2007 09 24  19803.650024
 2007 09 25  53797·809998
 2007 09 26  99804.710022
 2007 09 27  68809·679993
 2007 09 28  18803·750000
 2007 10 01  55805.650024
 2007 10 02  54824.989990
 2007 10 03  19823·859985
 2007 10 04  53824·200012
 2007 10 05  62833.000000
 2007 10 08  83836·940002
 2007 10 09  30837.429993
 2007 10 10  80838.960022
 2007 10 11  65830.979980
 2007 10 12  4834.900024
 2007 10 15  52824.400024
 2007 10 16  81822.710022
 2007 10 17  75815·140015
 2007 10 18  61817.809998
 2007 10 19  60798·169983
 2007 10 22  62788.659973
 2007 10 23  30805.989990
 2007 10 24  24795·599976
 2007 10 25  54800.070007
 2007 10 26  56808·760010
 2007 10 29  94818·070007
 2007 10 30  87814·020020
 2007 10 31  60815.169983
 2007 11 01  18794·000000
 2007 11 02  54787.650024
 2007 11 05  69784·070007
 2007 11 06  27784.260010
 2007 11 07  31775·549988
 2007 11 08  23762.380005
 2007 11 09  15765.059998
 2007 11 12  33765.570007
 2007 11 13  1770·780029
 2007 11 14  40779·739990
 2007 11 15  92765·799988
 2007 11 16  75759·250000
 2007 11 19  59747·070007
 2007 11 20  66736.630005
 2007 11 21  96736·049988
 2007 11 23  82743.479980
 2007 11 26  63734·489990
 2007 11 27  90734.450012
 2007 11 28  45747.469971
 2007 11 29  1762.200012
 2007 11 30  94764.630005
 2007 12 03  24759.789978
 2007 12 04  84749.479980
 2007 12 05  10758.099976
 2007 12 06  59764·919983
 2007 12 07  7781·969971
 2007 12 10  82785.030029
 2007 12 11  8765·780029
 2007 12 12  88763.570007
 2007 12 13  2759.200012
 2007 12 14  33753·590027
 2007 12 17  21739·059998
 2007 12 18  40735·849976
 2007 12 19  96749·359985
 2007 12 20  56750·650024
 2007 12 21  99774·330017
 2007 12 24  95785·880005
 2007 12 26  2788.599976
 2007 12 27  95773.510010
 2007 12 28  18771.320007
 2007 12 31  61760.200012
 2008 01 02 58749.950012
 2008 01 03 19744.429993
 2008 01 04 78720·390015
 2008 01 07 68714.299988
 2008 01 08 27704.609985
 2008 01 09 23689.919983
 2008 01 10 3702·669983
 2008 01 11 73703·200012
 2008 01 14 97706.530029
 2008 01 15 26694.510010
 2008 01 16 46690·380005
 2008 01 17 59680.130005
 2008 01 18 81666·619995
 2008 01 22 71650.000000
 2008 01 23 81654.719971
 2008 01 24 32686.679993
 2008 01 25 17684·619995
 2008 01 28 29680·940002
 2008 01 29 8695·349976
 2008 01 30 23695·070007
 2008 01 31 67686·539978
 2008 02 01 92713·820007
 2008 02 04 53720.729980
 2008 02 05 89701·580017
 2008 02 06 20691.609985
 2008 02 07 81688·200012
 2008 02 08 67693·359985
 2008 02 11 11690·599976
 2008 02 12 88700·820007
 2008 02 13 39709·130005
 2008 02 14 24703.469971
 2008 02 15 97694.809998
 2008 02 19 10699·349976
 2008 02 20 36695·359985
 2008 02 21 25695.130005
 2008 02 22 78683.539978
 2008 02 25 47693.059998
 2008 02 26 65707·070007
 2008 02 27 96710.539978
 2008 02 28 10702.630005
 2008 02 29 89683·820007
 2008 03 03 46675.130005
 2008 03 04 87670.590027
 2008 03 05 76677.219971
 2008 03 06 47662.580017
 2008 03 07 23654·619995
 2008 03 10 72643.280029
 2008 03 11 82647.739990
 2008 03 12 60666·960022
 2008 03 13 65654·369995
 2008 03 14 54655·690002
 2008 03 17 59645.690002
 2008 03 18 91650.969971
 2008 03 19 67664.130005
 2008 03 20 56665.359985
 2008 03 24 64682.719971
 2008 03 25 28696.659973
 2008 03 26 46696·109985
 2008 03 27 30692·289978
 2008 03 28 79682·479980
 2008 03 31 83681.849976
 2008 04 01 48692·010010
 2008 04 02 51706.349976
 2008 04 03 11706·289978
 2008 04 04 94709·229980
 2008 04 07 42710.669983
 2008 04 08 19707·390015
 2008 04 09 90697.099976
 2008 04 10 25696.570007
 2008 04 11 22686·690002
 2008 04 14 59684·960022
 2008 04 15 74684·880005
 2008 04 16 63695·539978
 2008 04 17 6704·020020
 2008 04 18 23712·929993
 2008 04 21 45714·739990
 2008 04 22 21697·799988
 2008 04 23 40701·690002
 2008 04 24 85698·950012
 2008 04 25 9710.679993
 2008 04 28 37718·349976
 2008 04 29 91715.330017
 2008 04 30 45713.640015
 2008 05 01 97714·739990
 2008 05 02 73724·780029
 2008 05 05 55721.270020
 2008 05 06 30719·130005
 2008 05 07 67715.359985
 2008 05 08 19714.049988
 2008 05 09 51714·010010
 2008 05 12 89720·150024
 2008 05 13 99729·359985
 2008 05 14 86735.349976
 2008 05 15 22733.380005
 2008 05 16 98732.869995
 2008 05 19 1736.349976
 2008 05 20 12730·440002
 2008 05 21 38724·330017
 2008 05 22 58728.239990
 2008 05 23 4719·369995
 2008 05 27 61724.890015
 2008 05 28 93730·830017
 2008 05 29 93737.030029
 2008 05 30 65742.929993
 2008 06 02 20733·669983
 2008 06 03 5732.119995
 2008 06 04 55735·270020
 2008 06 05 66743.929993
 2008 06 06 3740.369995
 2008 06 09 20729.369995
 2008 06 10 17728·679993
 2008 06 11 13717.880005
 2008 06 12 46717.440002
 2008 06 13 7723.010010
 2008 06 16 82730.859985
 2008 06 17 37736·309998
 2008 06 18 14726·059998
 2008 06 19 58727.960022
 2008 06 20 74719·489990
 2008 06 23 96719·340027
 2008 06 24 93707·200012
 2008 06 25 95708.210022
 2008 06 26 44696·469971
 2008 06 27 71692.140015
 2008 06 30 97689·659973
 2008 07 01 60676·469971
 2008 07 02 67672·030029
 2008 07 03 68660·929993
 2008 07 07 63651·919983
 2008 07 08 23655.109985
 2008 07 09 43663·520020
 2008 07 10 20661.969971
 2008 07 11 56659·429993
 2008 07 14 78661.530029
 2008 07 15 98647·369995
 2008 07 16 83660·500000
 2008 07 17 61683.479980
 2008 07 18 44688·250000
 2008 07 21 82692·320007
 2008 07 22 39691·659973
 2008 07 23 93714.710022
 2008 07 24 66700·849976
 2008 07 25 71704.099976
 2008 07 28 94694.169983
 2008 07 29 89696·989990
 2008 07 30 12708.880005
 2008 07 31 65711.229980
 2008 08 01 79706·250000
 2008 08 04 12700·179993
 2008 08 05 76707.309998
 2008 08 06 89714·460022
 2008 08 07 52711.760010
 2008 08 08 50711.190002
 2008 08 11 78732.669983
 2008 08 12 94742·210022
 2008 08 13 95737·109985
 2008 08 14 16743.559998
 2008 08 15 62746·929993
 2008 08 18 56737·950012
 2008 08 19 13726.900024
 2008 08 20 48724·830017
 2008 08 21 98722·460022
 2008 08 22 73725·299988
 2008 08 25 38718.059998
 2008 08 26 8716.650024
 2008 08 27 78723·289978
 2008 08 28 73733·969971
 2008 08 29 28737.140015
 2008 09 02 85731·570007
 2008 09 03 22735·419983
 2008 09 04 5716·400024
 2008 09 05 64702·979980
 2008 09 08 91722·900024
 2008 09 09 75707.289978
 2008 09 10 45705.280029
 2008 09 11 51700·489990
 2008 09 12 65711·330017
 2008 09 15 6689·760010
 2008 09 16 93679.239990
 2008 09 17 23676.219971
 2008 09 18 69672·809998
 2008 09 19 8740·109985
 2008 09 22 75720.359985
 2008 09 23 36709·190002
 2008 09 24 91697.770020
 2008 09 25 1699.390015
 2008 09 26 40691·190002
 2008 09 29 70657.719971
 2008 09 30 44657·169983
 2008 10 01 29664.890015
 2008 10 02 65636·369995
 2008 10 03 34619.400024
 2008 10 06 65566.299988
 2008 10 07 62558·750000
 2008 10 08 50537·000000
 2008 10 09 58499·200012
 2008 10 10 19467·920013
 2008 10 13 92534·700012
 2008 10 14 19540·229980
 2008 10 15 0502.070007
 2008 10 16 92484.959991
 2008 10 17 40518.559998
 2008 10 20 24526.830017
 2008 10 21 40529·729980
 2008 10 22 98494.750000
 2008 10 23 49468.290009
 2008 10 24 40461.619995
 2008 10 27 86448·399994
 2008 10 28 74441·920013
 2008 10 29 90480·309998
 2008 10 30 67496·440002
 2008 10 31 69506.329987
 2008 11 03 84534.650024
 2008 11 04 55534·849976
 2008 11 05 31513.580017
 2008 11 06 46495.839996
 2008 11 07 14494·260010
 2008 11 10 64490.059998
 2008 11 11 82480.820007
 2008 11 12 98452.799988
 2008 11 13 79433.350006
 2008 11 14 61456.149994
 2008 11 17 96449·390015
 2008 11 18 32431·459991
 2008 11 19 16412.380005
 2008 11 20 15384.579987
 2008 11 21 72371·299988
 2008 11 24 80407·459991
 2008 11 25 88426·709991
 2008 11 26 21433.579987
 2008 11 28 36461·559998
 2008 12 01 99415.989990
 2008 12 02 82419·779999
 2008 12 03 97430.859985
 2008 12 04 39432.399994
 2008 12 05 69423.700012
 2008 12 08 13465.309998
 2008 12 09 88462.809998
 2008 12 10 56467.600006
 2008 12 11 98447.429993
 2008 12 12 17440.709991
 2008 12 15 63445·799988
 2008 12 16 87456.320007
 2008 12 17 17475.149994
 2008 12 18 57473.029999
 2008 12 19 16481.450012
 2008 12 22 58460·839996
 2008 12 23 83466·070007
 2008 12 24 21464.809998
 2008 12 26 65469.589996
 2008 12 29 20461.019989
 2008 12 30 78468.230011
 2008 12 31 23482·690002
 2009 01 02  56494.739990
 2009 01 05  47496·010010
 2009 01 06  8507·160004
 2009 01 07  0492.359985
 2009 01 08  58492·519989
 2009 01 09  39480.959991
 2009 01 12  4466·750000
 2009 01 13  15466.049988
 2009 01 14  64452·690002
 2009 01 15  24439·549988
 2009 01 16  24451.769989
 2009 01 20  56433.649994
 2009 01 21  94431·959991
 2009 01 22  49435·540009
 2009 01 23  50431.260010
 2009 01 26  36443·589996
 2009 01 27  91449·209991
 2009 01 28  92455.970001
 2009 01 29  87453.239990
 2009 01 30  92442·429993
 2009 02 02  25437·220001
 2009 02 03  53445·809998
 2009 02 04  67446·730011
 2009 02 05  88443.320007
 2009 02 06  91454.519989
 2009 02 09  56463·500000
 2009 02 10  47445·679993
 2009 02 11  11442·070007
 2009 02 12  7435.589996
 2009 02 13  53447.010010
 2009 02 17  9428·899994
 2009 02 18  75422.079987
 2009 02 19  17416.709991
 2009 02 20  18402.649994
 2009 02 23  60394·579987
 2009 02 24  17396·890015
 2009 02 25  90395·450012
 2009 02 26  53392·679993
 2009 02 27  30386.690002
 2009 03 02  1367.799988
 2009 03 03  22360·619995
 2009 03 04  82362.769989
 2009 03 05  77349.440002
 2009 03 06  13343·149994
 2009 03 09  30342·589996
 2009 03 10  55347.380005
 2009 03 11  82363·839996
 2009 03 12  67361·079987
 2009 03 13  59387.320007
 2009 03 16  49385·609985
 2009 03 17  52384.260010
 2009 03 18  1398·959991
 2009 03 19  78411·700012
 2009 03 20  64399·589996
 2009 03 23  19405·709991
 2009 03 24  78416.070007
 2009 03 25  81409.700012
 2009 03 26  25427.290009
 2009 03 27  39429.000000
 2009 03 30  85408.820007
 2009 03 31  87417·459991
 2009 04 01  82412·790009
 2009 04 02  93434·320007
 2009 04 03  36444·700012
 2009 04 06  41441·230011
 2009 04 07  11431.690002
 2009 04 08  89432·779999
 2009 04 09  68446·980011
 2009 04 13  12457·890015
 2009 04 14  12453.109985
 2009 04 15  58450.119995
 2009 04 16  44458·480011
 2009 04 17  94470·559998
 2009 04 20  11452.489990
 2009 04 21  57448.929993
 2009 04 22  53463·920013
 2009 04 23  5460·130005
 2009 04 24  57468.579987
 2009 04 27  67467·079987
 2009 04 28  6465·100006
 2009 04 29  90476·140015
 2009 04 30  27487.200012
 2009 05 01  95484.730011
 2009 05 04  43489·950012
 2009 05 05  19497·059998
 2009 05 06  21495·940002
 2009 05 07  73489·200012
 2009 05 08  25496·660004
 2009 05 11  85498.649994
 2009 05 12  64487.600006
 2009 05 13  57471.820007
 2009 05 14  41470.369995
 2009 05 15  8472·869995
 2009 05 18  7478.940002
 2009 05 19  29488.480011
 2009 05 20  4488.470001
 2009 05 21  31474.500000
 2009 05 22  24477.510010
 2009 05 26  95475·980011
 2009 05 27  51489.859985
 2009 05 28  23481.029999
 2009 05 29  17491.170013
 2009 06 01  88504.570007
 2009 06 02  46516·890015
 2009 06 03  80516.690002
 2009 06 04  10520·520020
 2009 06 05  63526.510010
 2009 06 08  76520·070007
 2009 06 09  20525·630005
 2009 06 10  55515.989990
 2009 06 11  3524.429993
 2009 06 12  54518.700012
 2009 06 15  87507·600006
 2009 06 16  26502·739990
 2009 06 17  14499.170013
 2009 06 18  18502·720001
 2009 06 19  50510.470001
 2009 06 22  24492·809998
 2009 06 23  28488·850006
 2009 06 24  31491·829987
 2009 06 25  4492·429993
 2009 06 26  74505·190002
 2009 06 29  2503.329987
 2009 06 30  81507.100006
 2009 07 01  67510.279999
 2009 07 02  27497·209991
 2009 07 06  16487.100006
 2009 07 07  81484·250000
 2009 07 08  84473.540009
 2009 07 09  58478.970001
 2009 07 10  78474.519989
 2009 07 13  68475·279999
 2009 07 14  24490.809998
 2009 07 15  67500.869995
 2009 07 16  19512·109985
 2009 07 17  6517.619995
 2009 07 20  81521·479980
 2009 07 21  80518.590027
 2009 07 22  97522·429993
 2009 07 23  82528.109985
 2009 07 24  74539.900024
 2009 07 27  48544·900024
 2009 07 28  92544.179993
 2009 07 29  10545.690002
 2009 07 30  48550·919983
 2009 07 31  45555.479980
 2009 08 03  11556·559998
 2009 08 04  26561.169983
 2009 08 05  71560.590027
 2009 08 06  72556·559998
 2009 08 07  86562.599976
 2009 08 10  95567·869995
 2009 08 11  37560.479980
 2009 08 12  55562·049988
 2009 08 13  74568.729980
 2009 08 14  4558·580017
 2009 08 17  66546·960022
 2009 08 18  43548.849976
 2009 08 19  55549·859985
 2009 08 20  66560.580017
 2009 08 21  2571.659973
 2009 08 24  12578.099976
 2009 08 25  38581.900024
 2009 08 26  18579·869995
 2009 08 27  14572.659973
 2009 08 28  63576.820007
 2009 08 31  53569·270020
 2009 09 01  24556.830017
 2009 09 02  97554·590027
 2009 09 03  21552·270020
 2009 09 04  57559.090027
 2009 09 08  72570.390015
 2009 09 09  68575·530029
 2009 09 10  37582·690002
 2009 09 11  32590·890015
 2009 09 14  74588.030029
 2009 09 15  73597.450012
 2009 09 16  85605.929993
 2009 09 17  84612.440002
 2009 09 18  68611.950012
 2009 09 21  81611.169983
 2009 09 22  66617.020020
 2009 09 23  46613·369995
 2009 09 24  18598·359985
 2009 09 25  85595·880005
 2009 09 28  6600·179993
 2009 09 29  73609·830017
 2009 09 30  10597.190002
 2009 10 01  5583.750000
 2009 10 02  55576.400024
 2009 10 05  47581·820007
 2009 10 06  59593.530029
 2009 10 07  85599.219971
 2009 10 08  88604·210022
 2009 10 09  75607·179993
 2009 10 12  1611.869995
 2009 10 13  94606.789978
 2009 10 14  5615.969971
 2009 10 15  89618·409973
 2009 10 16  1611·950012
 2009 10 19  26614.419983
 2009 10 20  33610·530029
 2009 10 21  45604·150024
 2009 10 22  44598.460022
 2009 10 23  1599.950012
 2009 10 26  21592.489990
 2009 10 27  25586·760010
 2009 10 28  46565.909973
 2009 10 29  63570·260010
 2009 10 30  46560·190002
 2009 11 02  35553·309998
 2009 11 03  43557.219971
 2009 11 04  80562·919983
 2009 11 05  6563·330017
 2009 11 06  7574.840027
 2009 11 09  98583.849976
 2009 11 10  47583.869995
 2009 11 11  28588·250000
 2009 11 12  99579.830017
 2009 11 13  0576·729980
 2009 11 16  83588·650024
 2009 11 17  62597.239990
 2009 11 18  90596·080017
 2009 11 19  60581·869995
 2009 11 20  32580·679993
 2009 11 23  84589·469971
 2009 11 24  89586.219971
 2009 11 25  18592.049988
 2009 11 27  63577.210022
 2009 11 30  93567·979980
 2009 12 01  26582.989990
 2009 12 02  35589·419983
 2009 12 03  71588·280029
 2009 12 04  16590.000000
 2009 12 07  59600.429993
 2009 12 08  0593·840027
 2009 12 09  74592·710022
 2009 12 10  2593·059998
 2009 12 11  69594.049988
 2009 12 14  26599·169983
 2009 12 15  17606·309998
 2009 12 16  27608·179993
 2009 12 17  62600.960022
 2009 12 18  51602.289978
 2009 12 21  69611·659973
 2009 12 22  91618·859985
 2009 12 23  71624.700012
 2009 12 24  37632.229980
 2009 12 28  23630·940002
 2009 12 29  21632·400024
 2009 12 30  51627.559998
 2009 12 31  72625.130005
 2010 01 04 0628·109985
 2010 01 05 65635·950012
 2010 01 06 85636.400024
 2010 01 07 70632.739990
 2010 01 08 43639.559998
 2010 01 11 0641·390015
 2010 01 12 80633.619995
 2010 01 13 67633.260010
 2010 01 14 22642.159973
 2010 01 15 26633.690002
 2010 01 19 66637.940002
 2010 01 20 28633·020020
 2010 01 21 30627.640015
 2010 01 22 69615.520020
 2010 01 25 0614.179993
 2010 01 26 40611.919983
 2010 01 27 86607.919983
 2010 01 28 78603·260010
 2010 01 29 65600·530029
 2010 02 01 15602·219971
 2010 02 02 36607·349976
 2010 02 03 29606·640015
 2010 02 04 67589·679993
 2010 02 05 92580·489990
 2010 02 08 47586.369995
 2010 02 09 23588.210022
 2010 02 10 36587.429993
 2010 02 11 34590.609985
 2010 02 12 14598.030029
 2010 02 16 84611·580017
 2010 02 17 31620·330017
 2010 02 18 28622.890015
 2010 02 19 57626·599976
 2010 02 22 64630·460022
 2010 02 23 33623·770020
 2010 02 24 87625.750000
 2010 02 25 19620.609985
 2010 02 26 38625·159973
 2010 03 01 48630·609985
 2010 03 02 50643.429993
 2010 03 03 70647.640015
 2010 03 04 5648·179993
 2010 03 05 7654.869995
 2010 03 08 79664·989990
 2010 03 09 3664·599976
 2010 03 10 92669.859985
 2010 03 11 69668·900024
 2010 03 12 62672.570007
 2010 03 15 38669·400024
 2010 03 16 49673.049988
 2010 03 17 13680·229980
 2010 03 18 12680·780029
 2010 03 19 19671·169983
 2010 03 22 52667·489990
 2010 03 23 48680.630005
 2010 03 24 66683.369995
 2010 03 25 15678.880005
 2010 03 26 99676.789978
 2010 03 29 4679.270020
 2010 03 30 89679.849976
 2010 03 31 20678.640015
 2010 04 01 18677.750000
 2010 04 05 38685.460022
 2010 04 06 67693·940002
 2010 04 07 53695·359985
 2010 04 08 59692·479980
 2010 04 09 32696.070007
 2010 04 12 13701·960022
 2010 04 13 59700.409973
 2010 04 14 96709·909973
 2010 04 15 92720·700012
 2010 04 16 66710·289978
 2010 04 19 7702.250000
 2010 04 20 30712·380005
 2010 04 21 51719·900024
 2010 04 22 88715.619995
 2010 04 23 91731·719971
 2010 04 26 87738.630005
 2010 04 27 64720·460022
 2010 04 28 67719.770020
 2010 04 29 29724·260010
 2010 04 30 17716·479980
 2010 05 03 14719·299988
 2010 05 04 17705·840027
 2010 05 05 66693.890015
 2010 05 06 95637·690002
 2010 05 07 6647·640015
 2010 05 10 74668·250000
 2010 05 11 72680·580017
 2010 05 12 22695·719971
 2010 05 13 73705.960022
 2010 05 14 2686·500000
 2010 05 17 40677·940002
 2010 05 18 23681·539978
 2010 05 19 72665.830017
 2010 05 20 89640.039978
 2010 05 21 89629.559998
 2010 05 24 49641·150024
 2010 05 25 83617.609985
 2010 05 26 47640·349976
 2010 05 27 64650·739990
 2010 05 28 74657.359985
 2010 06 01 14640.960022
 2010 06 02 15640·359985
 2010 06 03 34658.859985
 2010 06 04 0633·130005
 2010 06 07 96617·989990
 2010 06 08 56607·289978
 2010 06 09 93615·559998
 2010 06 10 52624·190002
 2010 06 11 86632·820007
 2010 06 14 56651·010010
 2010 06 15 59654.469971
 2010 06 16 80662·289978
 2010 06 17 66659·359985
 2010 06 18 30663.909973
 2010 06 21 78656.669983
 2010 06 22 59645.630005
 2010 06 23 41637.739990
 2010 06 24 15632·869995
 2010 06 25 19631.219971
 2010 06 28 90638·530029
 2010 06 29 45612.090027
 2010 06 30 74608.340027
 2010 07 01 74590.570007
 2010 07 02 99595·390015
 2010 07 06 32587·669983
 2010 07 07 94592.090027
 2010 07 08 64611.539978
 2010 07 09 35618·390015
 2010 07 12 86617.580017
 2010 07 13 90626·719971
 2010 07 14 33635.630005
 2010 07 15 74627.330017
 2010 07 16 13609.570007
 2010 07 19 98602.640015
 2010 07 20 50603.500000
 2010 07 21 17611·849976
 2010 07 22 44618·460022
 2010 07 23 81631.039978
 2010 07 26 9650·140015
 2010 07 27 88660·090027
 2010 07 28 35648·450012
 2010 07 29 28640·570007
 2010 07 30 29639.469971
 2010 08 02 39656.739990
 2010 08 03 70652.039978
 2010 08 04 51657.820007
 2010 08 05 55655·070007
 2010 08 06 44639.739990
 2010 08 09 53651.909973
 2010 08 10 89642.000000
 2010 08 11 55619.380005
 2010 08 12 4610.940002
 2010 08 13 18609·489990
 2010 08 16 3604·830017
 2010 08 17 23619.280029
 2010 08 18 45620·239990
 2010 08 19 20609·820007
 2010 08 20 83601.690002
 2010 08 23 79602·419983
 2010 08 24 16588·580017
 2010 08 25 41589.380005
 2010 08 26 40598.619995
 2010 08 27 67596.179993
 2010 08 30 94601·719971
 2010 08 31 88597.330017
 2010 09 01 13603·330017
 2010 09 02 56622·989990
 2010 09 03 78636.020020
 2010 09 07 93628.510010
 2010 09 08 65631·260010
 2010 09 09 40630·359985
 2010 09 10 95633.419983
 2010 09 13 11641·400024
 2010 09 14 83647·000000
 2010 09 15 39643·210022
 2010 09 16 93643·669983
 2010 09 17 26643·049988
 2010 09 20 81649.859985
 2010 09 21 96664.630005
 2010 09 22 50652.869995
 2010 09 23 42647.789978
 2010 09 24 96655·909973
 2010 09 27 80666·309998
 2010 09 28 64659.020020
 2010 09 29 93672·250000
 2010 09 30 91670.450012
 2010 10 01 86673.309998
 2010 10 04 62665.989990
 2010 10 05 35669·429993
 2010 10 06 55682·609985
 2010 10 07 33680·239990
 2010 10 08 94682·320007
 2010 10 11 48692.140015
 2010 10 12 99685.419983
 2010 10 13 65697·809998
 2010 10 14 35699.500000
 2010 10 15 41699·789978
 2010 10 18 62703·020020
 2010 10 19 51690·109985
 2010 10 20 86696·229980
 2010 10 21 44690.489990
 2010 10 22 7698.190002
 2010 10 25 86705.659973
 2010 10 26 72700·599976
 2010 10 27 14696.239990
 2010 10 28 22698.119995
 2010 10 29 88699·299988
 2010 11 01 43693·700012
 2010 11 02 34698.559998
 2010 11 03 19706.000000
 2010 11 04 1715.130005
 2010 11 05 76732.609985
 2010 11 08 9731·679993
 2010 11 09 37723.169983
 2010 11 10 95721.530029
 2010 11 11 69724·770020
 2010 11 12 70718.799988
 2010 11 15 37719.539978
 2010 11 16 64701·429993
 2010 11 17 50704.359985
 2010 11 18 76713·960022
 2010 11 19 10715.530029
 2010 11 22 27717.659973
 2010 11 23 67715·080017
 2010 11 24 7725·450012
 2010 11 26 66730.200012
 2010 11 29 28720.580017
 2010 11 30 97721.690002
 2010 12 01 70734·700012
 2010 12 02 44743.140015
 2010 12 03 36746.559998
 2010 12 06 39754.109985
 2010 12 07 97763·409973
 2010 12 08 7762·359985
 2010 12 09 46763.700012
 2010 12 10 20766.799988
 2010 12 13 44772.099976
 2010 12 14 43770·320007
 2010 12 15 76767.909973
 2010 12 16 89767.729980
 2010 12 17 94772·739990
 2010 12 20 65778.789978
 2010 12 21 71784·900024
 2010 12 22 23789.429993
 2010 12 23 52788·320007
 2010 12 27 10784.909973
 2010 12 28 0787·989990
 2010 12 29 20789·750000
 2010 12 30 50789·659973
 2010 12 31 42783.650024
 2011 01 03  56790.940002
 2011 01 04  8778·169983
 2011 01 05  45783·020020
 2011 01 06  48788.580017
 2011 01 07  60777.059998
 2011 01 10  36778·890015
 2011 01 11  18790.989990
 2011 01 12  41795.820007
 2011 01 13  55797·500000
 2011 01 14  79799·049988
 2011 01 18  77801.039978
 2011 01 19  59785.849976
 2011 01 20  10775.580017
 2011 01 21  38773.119995
 2011 01 24  52772.719971
 2011 01 25  66771·710022
 2011 01 26  20779.969971
 2011 01 27  39789.659973
 2011 01 28  1775·400024
 2011 01 31  48774.849976
 2011 02 01  4785.289978
 2011 02 02  31795.500000
 2011 02 03  6787·789978
 2011 02 04  19794·609985
 2011 02 07  5801·150024
 2011 02 08  90805·349976
 2011 02 09  71806.070007
 2011 02 10  17804.179993
 2011 02 11  94809.799988
 2011 02 14  17822·219971
 2011 02 15  31819·409973
 2011 02 16  4823.309998
 2011 02 17  63826.799988
 2011 02 18  37832·010010
 2011 02 22  40812·570007
 2011 02 23  69794·479980
 2011 02 24  33795·250000
 2011 02 25  0806·700012
 2011 02 28  81817.340027
 2011 03 01  24804.929993
 2011 03 02  47804.109985
 2011 03 03  82810·890015
 2011 03 04  60817.830017
 2011 03 07  8805.369995
 2011 03 08  74807·179993
 2011 03 09  83818·539978
 2011 03 10  10798·469971
 2011 03 11  82794.619995
 2011 03 14  9790·359985
 2011 03 15  28775·900024
 2011 03 16  85778.799988
 2011 03 17  36785·429993
 2011 03 18  71789.869995
 2011 03 21  68801.750000
 2011 03 22  69807·159973
 2011 03 23  82799·229980
 2011 03 24  4809·919983
 2011 03 25  79818.539978
 2011 03 28  68821·479980
 2011 03 29  57818·320007
 2011 03 30  77832.760010
 2011 03 31  60838.489990
 2011 04 01  14844.109985
 2011 04 04  25846·739990
 2011 04 05  84847·469971
 2011 04 06  37850·530029
 2011 04 07  62848.320007
 2011 04 08  74837.919983
 2011 04 11  45830.849976
 2011 04 12  60822·270020
 2011 04 13  96818.500000
 2011 04 14  16816.500000
 2011 04 15  2824·390015
 2011 04 18  6816.070007
 2011 04 19  21818.270020
 2011 04 20  90825.979980
 2011 04 21  27839.299988
 2011 04 25  73839.390015
 2011 04 26  69845.250000
 2011 04 27  57850.070007
 2011 04 28  12856.299988
 2011 04 29  88860·650024
 2011 05 02  96854·280029
 2011 05 03  7838.859985
 2011 05 04  78828.859985
 2011 05 05  1825·549988
 2011 05 06  85829.210022
 2011 05 09  52831.950012
 2011 05 10  67846·299988
 2011 05 11  88837·270020
 2011 05 12  42831.599976
 2011 05 13  30834.640015
 2011 05 16  50822·909973
 2011 05 17  48815.239990
 2011 05 18  99821·520020
 2011 05 19  4828·590027
 2011 05 20  20824.159973
 2011 05 23  7814.039978
 2011 05 24  12809·280029
 2011 05 25  62807·929993
 2011 05 26  96817·789978
 2011 05 27  16832·380005
 2011 05 31  63838.400024
 2011 06 01  16820.880005
 2011 06 02  23816·780029
 2011 06 03  50807·710022
 2011 06 06  58795.270020
 2011 06 07  4797·309998
 2011 06 08  70787.619995
 2011 06 09  9787.849976
 2011 06 10  30777·000000
 2011 06 13  90773.580017
 2011 06 14  30777.169983
 2011 06 15  19777·330017
 2011 06 16  34772.619995
 2011 06 17  62778·640015
 2011 06 20  24778·919983
 2011 06 21  30793·090027
 2011 06 22  53799.869995
 2011 06 23  31783.330017
 2011 06 24  95794.679993
 2011 06 27  18794.000000
 2011 06 28  93804·849976
 2011 06 29  37814.400024
 2011 06 30  12821.760010
 2011 07 01  82825.530029
 2011 07 05  86836·929993
 2011 07 06  41837.520020
 2011 07 07  70845.169983
 2011 07 08  48844.929993
 2011 07 11  88832.179993
 2011 07 12  33829.289978
 2011 07 13  87833·799988
 2011 07 14  68821·950012
 2011 07 15  81823.520020
 2011 07 18  24811.849976
 2011 07 19  8815.950012
 2011 07 20  15828.640015
 2011 07 21  72834.200012
 2011 07 22  52836.289978
 2011 07 25  2830·219971
 2011 07 26  91824·369995
 2011 07 27  93799·619995
 2011 07 28  82798.179993
 2011 07 29  62783·169983
 2011 08 01  21786·239990
 2011 08 02  99767.010010
 2011 08 03  99750·059998
 2011 08 04  10726.799988
 2011 08 05  54698·599976
 2011 08 08  73650.960022
 2011 08 09  18639·849976
 2011 08 10  87659·340027
 2011 08 11  68662·590027
 2011 08 12  21690·460022
 2011 08 15  76702.909973
 2011 08 16  64698.260010
 2011 08 17  61698·260010
 2011 08 18  75658.380005
 2011 08 19  37650.609985
 2011 08 22  34646.729980
 2011 08 23  60650·010010
 2011 08 24  91676·429993
 2011 08 25  87673.710022
 2011 08 26  17661·940002
 2011 08 29  15691·770020
 2011 08 30  52712·989990
 2011 08 31  40719.840027
 2011 09 01  57707·270020
 2011 09 02  1681·450012
 2011 09 06  64663·559998
 2011 09 07  34689.179993
 2011 09 08  23692.239990
 2011 09 09  18668.099976
 2011 09 12  58664.929993
 2011 09 13  31678·960022
 2011 09 14  9685.770020
 2011 09 15  93700·530029
 2011 09 16  91708.940002
 2011 09 19  20694·510010
 2011 09 20  35689·950012
 2011 09 21  75664.070007
 2011 09 22  44634·710022
 2011 09 23  13641.880005
 2011 09 26  43645·539978
 2011 09 27  39674.619995
 2011 09 28  26651.969971
 2011 09 29  49645.330017
 2011 09 30  5643·799988
 2011 10 03  87609·489990
 2011 10 04  66601·710022
 2011 10 05  90641·359985
 2011 10 06  13653·489990
 2011 10 07  43653.780029
 2011 10 10  22664.580017
 2011 10 11  24677.909973
 2011 10 12  87693.440002
 2011 10 13  58687.580017
 2011 10 14  75700.400024
 2011 10 17  64687.070007
 2011 10 18  71680.780029
 2011 10 19  7692·349976
 2011 10 20  32679·419983
 2011 10 21  48702.049988
 2011 10 24  34714·380005
 2011 10 25  92712·150024
 2011 10 26  24707·630005
 2011 10 27  39739·440002
 2011 10 28  70759.130005
 2011 10 31  36740.840027
 2011 11 01  9712.419983
 2011 11 02  24713.880005
 2011 11 03  99725.559998
 2011 11 04  90737.210022
 2011 11 07  68730·640015
 2011 11 08  17736.640015
 2011 11 09  64718·859985
 2011 11 10  31717·979980
 2011 11 11  7732.099976
 2011 11 14  55728·609985
 2011 11 15  35725·489990
 2011 11 16  58729·530029
 2011 11 17  59716·250000
 2011 11 18  2715·520020
 2011 11 21  6696.719971
 2011 11 22  96693·900024
 2011 11 23  79674.299988
 2011 11 25  45666·159973
 2011 11 28  96677·820007
 2011 11 29  97691.960022
 2011 11 30  49696·090027
 2011 12 01  97730.750000
 2011 12 02  49734.140015
 2011 12 05  35741·590027
 2011 12 06  77740·890015
 2011 12 07  96732·159973
 2011 12 08  34721.859985
 2011 12 09  10725·309998
 2011 12 12  93725·250000
 2011 12 13  5715·830017
 2011 12 14  46705.780029
 2011 12 15  49710·340027
 2011 12 16  55717.650024
 2011 12 19  11707.830017
 2011 12 20  3718.140015
 2011 12 21  2727.119995
 2011 12 22  44742·250000
 2011 12 23  29744·250000
 2011 12 27  50744·200012
 2011 12 28  44734.690002
 2011 12 29  66737.080017
 2011 12 30  95740·400024
 2012 01 03 56749.500000
 2012 01 04 75742·890015
 2012 01 05 53736.780029
 2012 01 06 72745.789978
 2012 01 09 14747.260010
 2012 01 10 20758.250000
 2012 01 11 63761·099976
 2012 01 12 49761.919983
 2012 01 13 45758.950012
 2012 01 17 31763.809998
 2012 01 18 76764·700012
 2012 01 19 38779.080017
 2012 01 20 92780.219971
 2012 01 23 83778·380005
 2012 01 24 99775·580017
 2012 01 25 77784.099976
 2012 01 26 24789·780029
 2012 01 27 75789·690002
 2012 01 30 64787·489990
 2012 01 31 29788·020020
 2012 02 01 36796·989990
 2012 02 02 34809·140015
 2012 02 03 27820.840027
 2012 02 06 82825.619995
 2012 02 07 46822.900024
 2012 02 08 9821·580017
 2012 02 09 71821·099976
 2012 02 10 48812.849976
 2012 02 13 0818.099976
 2012 02 14 77815·419983
 2012 02 15 1811·859985
 2012 02 16 67813.630005
 2012 02 17 65827.750000
 2012 02 21 37820·369995
 2012 02 22 50816·500000
 2012 02 23 0814.270020
 2012 02 24 36826·559998
 2012 02 27 15814.919983
 2012 02 28 74820·030029
 2012 02 29 36810·929993
 2012 03 01 33813.969971
 2012 03 02 61800·130005
 2012 03 05 54795·989990
 2012 03 06 86785·409973
 2012 03 07 99789·260010
 2012 03 08 51794·820007
 2012 03 09 98806·429993
 2012 03 12 91811.840027
 2012 03 13 3818.219971
 2012 03 14 85821·179993
 2012 03 15 37821.530029
 2012 03 16 11827.679993
 2012 03 19 40828.500000
 2012 03 20 89826·700012
 2012 03 21 27827.460022
 2012 03 22 35816·700012
 2012 03 23 29815.989990
 2012 03 26 12836·450012
 2012 03 27 51839.979980
 2012 03 28 77828·479980
 2012 03 29 14822.719971
 2012 03 30 31828.000000
 2012 04 02 14826.570007
 2012 04 03 73831·650024
 2012 04 04 64817.080017
 2012 04 05 45816.429993
 2012 04 09 49800.750000
 2012 04 10 86783.559998
 2012 04 11 73791.010010
 2012 04 12 80796.710022
 2012 04 13 12796·229980
 2012 04 16 6791.030029
 2012 04 17 61803·510010
 2012 04 18 87800.549988
 2012 04 19 85794.809998
 2012 04 20 44798·890015
 2012 04 23 71785.369995
 2012 04 24 41790.880005
 2012 04 25 74805.419983
 2012 04 26 38810.169983
 2012 04 27 72812.849976
 2012 04 30 41816·479980
 2012 05 01 11815.549988
 2012 05 02 51807.979980
 2012 05 03 59803.650024
 2012 05 04 15791.260010
 2012 05 07 54788·070007
 2012 05 08 72781.280029
 2012 05 09 52781·440002
 2012 05 10 11788·140015
 2012 05 11 82785·969971
 2012 05 14 13777.780029
 2012 05 15 93775·969971
 2012 05 16 5771·969971
 2012 05 17 3754.330017
 2012 05 18 11745·710022
 2012 05 21 52745·770020
 2012 05 22 99755.599976
 2012 05 23 50748.159973
 2012 05 24 31756.820007
 2012 05 25 24764.000000
 2012 05 29 16768.989990
 2012 05 30 77761·669983
 2012 05 31 59751.580017
 2012 06 01 28737·419983
 2012 06 04 9729·750000
 2012 06 05 67733.840027
 2012 06 06 9746.780029
 2012 06 07 7760.039978
 2012 06 08 51754.719971
 2012 06 11 27750.969971
 2012 06 12 18748.530029
 2012 06 13 30749·809998
 2012 06 14 43751.859985
 2012 06 15 88761·239990
 2012 06 18 50764.700012
 2012 06 19 93775·549988
 2012 06 20 11780·530029
 2012 06 21 7764.309998
 2012 06 22 92766.210022
 2012 06 25 13759·830017
 2012 06 26 5758·099976
 2012 06 27 65766.229980
 2012 06 28 57764·380005
 2012 06 29 36775.890015
 2012 07 02 1796.140015
 2012 07 03 70807.700012
 2012 07 05 84813·270020
 2012 07 06 30804·690002
 2012 07 09 98801·549988
 2012 07 10 52792.710022
 2012 07 11 34788·359985
 2012 07 12 90778.539978
 2012 07 13 23791.989990
 2012 07 16 69794.049988
 2012 07 17 96790·270020
 2012 07 18 34797.960022
 2012 07 19 26801.320007
 2012 07 20 2791·309998
 2012 07 23 83774.729980
 2012 07 24 7765·049988
 2012 07 25 81767·580017
 2012 07 26 57772.440002
 2012 07 27 32777·419983
 2012 07 30 78790·239990
 2012 07 31 90786·429993
 2012 08 01 67771.130005
 2012 08 02 7765.200012
 2012 08 03 41775.659973
 2012 08 06 78789·270020
 2012 08 07 87797·039978
 2012 08 08 95797.880005
 2012 08 09 15799.469971
 2012 08 10 95798·090027
 2012 08 13 1791.710022
 2012 08 14 10794.809998
 2012 08 15 44795.219971
 2012 08 16 17800·789978
 2012 08 17 13811·469971
 2012 08 20 89812.289978
 2012 08 21 98813·690002
 2012 08 22 44809·599976
 2012 08 23 57804.229980
 2012 08 24 95803.239990
 2012 08 27 70808·020020
 2012 08 28 1809.489990
 2012 08 29 88812.979980
 2012 08 30 16808.219971
 2012 08 31 80805.750000
 2012 09 04 39807·359985
 2012 09 05 88819·659973
 2012 09 06 64825·159973
 2012 09 07 72839.719971
 2012 09 10 33838.979980
 2012 09 11 64839.320007
 2012 09 12 79840.030029
 2012 09 13 15842.510010
 2012 09 14 83858·869995
 2012 09 17 47855.890015
 2012 09 18 22854·130005
 2012 09 19 3855·070007
 2012 09 20 16847·090027
 2012 09 21 95855.140015
 2012 09 24 82849·320007
 2012 09 25 55838.960022
 2012 09 26 81831·820007
 2012 09 27 88833.950012
 2012 09 28 71835·950012
 2012 10 01 16836·739990
 2012 10 02 54837.489990
 2012 10 03 34835.789978
 2012 10 04 27835.590027
 2012 10 05 54841·580017
 2012 10 08 35837·619995
 2012 10 09 63827·719971
 2012 10 10 14824·380005
 2012 10 11 65828·780029
 2012 10 12 49821·989990
 2012 10 15 34820·419983
 2012 10 16 19831.469971
 2012 10 17 65836·150024
 2012 10 18 47837.119995
 2012 10 19 26817.780029
 2012 10 22 54816·700012
 2012 10 23 1807·239990
 2012 10 24 5811·919983
 2012 10 25 48811.590027
 2012 10 26 59807.909973
 2012 10 31 41811.859985
 2012 11 01 22818·429993
 2012 11 02 30814·340027
 2012 11 05 95812.130005
 2012 11 06 80821·520020
 2012 11 07 25802·229980
 2012 11 08 29793·650024
 2012 11 09 51789·250000
 2012 11 12 35792.900024
 2012 11 13 62788.770020
 2012 11 14 27772.429993
 2012 11 15 40765.030029
 2012 11 16 53763·549988
 2012 11 19 11782·369995
 2012 11 20 31788·960022
 2012 11 21 99793·419983
 2012 11 23 1800·929993
 2012 11 26 71802·500000
 2012 11 27 72807.280029
 2012 11 28 91798.510010
 2012 11 29 74817·950012
 2012 11 30 68818·900024
 2012 12 03 6818.929993
 2012 12 04 5816.080017
 2012 12 05 90816·210022
 2012 12 06 52817·739990
 2012 12 07 16819.830017
 2012 12 10 53822.739990
 2012 12 11 95830.059998
 2012 12 12 98828.580017
 2012 12 13 8822.169983
 2012 12 14 72821·820007
 2012 12 17 57825·140015
 2012 12 18 7835·500000
 2012 12 19 14845.059998
 2012 12 20 27845.729980
 2012 12 21 71842.309998
 2012 12 24 4843·429993
 2012 12 26 90838·309998
 2012 12 27 4827·719971
 2012 12 28 55832.080017
 2012 12 31 40831.179993
 2013 01 02  18849·349976
 2013 01 03  17870·760010
 2013 01 04  54873·190002
 2013 01 07  89873.739990
 2013 01 08  5871.010010
 2013 01 09  4877.010010
 2013 01 10  36876.580017
 2013 01 11  54877.440002
 2013 01 14  82877.559998
 2013 01 15  27875·419983
 2013 01 16  97881·020020
 2013 01 17  58885.280029
 2013 01 18  6888·260010
 2013 01 22  74891·080017
 2013 01 23  55896.219971
 2013 01 24  52896·340027
 2013 01 25  58900.099976
 2013 01 28  59900·880005
 2013 01 29  54902·619995
 2013 01 30  11894.340027
 2013 01 31  46895·750000
 2013 02 01  19905·390015
 2013 02 04  63898·359985
 2013 02 05  37902·380005
 2013 02 06  1903.760010
 2013 02 07  17902.820007
 2013 02 08  77909.169983
 2013 02 11  54910.219971
 2013 02 12  79913.729980
 2013 02 13  40916·789978
 2013 02 14  14918·710022
 2013 02 15  13921·739990
 2013 02 19  62924.140015
 2013 02 20  3913.500000
 2013 02 21  19900·479980
 2013 02 22  88910.349976
 2013 02 25  56895.840027
 2013 02 26  42894·239990
 2013 02 27  62899.200012
 2013 02 28  82909·200012
 2013 03 01  95899·309998
 2013 03 04  21908.640015
 2013 03 05  35920.080017
 2013 03 06  18927·450012
 2013 03 07  33929.369995
 2013 03 08  27935.479980
 2013 03 11  58939·119995
 2013 03 12  47938·219971
 2013 03 13  53938·570007
 2013 03 14  74945·429993
 2013 03 15  76949.479980
 2013 03 18  46941·440002
 2013 03 19  61936.729980
 2013 03 20  98946.640015
 2013 03 21  58941·469971
 2013 03 22  13943.969971
 2013 03 25  89941·179993
 2013 03 26  64945.299988
 2013 03 27  97940.289978
 2013 03 28  75949·419983
 2013 04 01  94934.840027
 2013 04 02  59932.510010
 2013 04 03  13916.840027
 2013 04 04  81917.239990
 2013 04 05  57909·900024
 2013 04 08  96921.070007
 2013 04 09  49928.280029
 2013 04 10  8931.309998
 2013 04 11  85944.809998
 2013 04 12  13937·010010
 2013 04 15  76904.909973
 2013 04 16  55912·630005
 2013 04 17  9899·789978
 2013 04 18  73898.400024
 2013 04 19  87899.460022
 2013 04 22  49899.919983
 2013 04 23  86919.830017
 2013 04 24  63927.150024
 2013 04 25  2936.659973
 2013 04 26  39932·200012
 2013 04 29  99937.710022
 2013 04 30  96939.299988
 2013 05 01  64924.210022
 2013 05 02  0927.950012
 2013 05 03  52946.940002
 2013 05 06  11954.869995
 2013 05 07  42958·849976
 2013 05 08  34963·789978
 2013 05 09  79964.840027
 2013 05 10  71967·700012
 2013 05 13  31971.239990
 2013 05 14  66974·039978
 2013 05 15  36983.070007
 2013 05 16  62983.080017
 2013 05 17  51986·929993
 2013 05 20  45994.299988
 2013 05 21  4995·200012
 2013 05 22  98977·409973
 2013 05 23  44970·630005
 2013 05 24  48973.880005
 2013 05 28  90984.250000
 2013 05 29  18980·520020
 2013 05 30  80988.650024
 2013 05 31  75983.789978
 2013 06 03  25976·049988
 2013 06 04  83975.429993
 2013 06 05  54967.669983
 2013 06 06  51963.880005
 2013 06 07  67979·890015
 2013 06 10  82984.710022
 2013 06 11  84976·369995
 2013 06 12  26971.409973
 2013 06 13  97969·789978
 2013 06 14  27979·820007
 2013 06 17  15982·859985
 2013 06 18  76988.919983
 2013 06 19  21986.469971
 2013 06 20  57957.510010
 2013 06 21  16951.450012
 2013 06 24  2942.789978
 2013 06 25  72954.039978
 2013 06 26  35961.359985
 2013 06 27  80968·950012
 2013 06 28  28974·719971
 2013 07 01  5981·299988
 2013 07 02  48982.969971
 2013 07 03  28984.710022
 2013 07 05  5991·679993
 2013 07 08  31007·169983
 2013 07 09  81010.830017
 2013 07 10  31015·489990
 2013 07 11  91027.839966
 2013 07 12  721032.479980
 2013 07 15  551036.900024
 2013 07 16  741036·380005
 2013 07 17  401040.560059
 2013 07 18  431044.479980
 2013 07 19  511046.079956
 2013 07 22  351049·239990
 2013 07 23  231050.869995
 2013 07 24  751042·380005
 2013 07 25  841040·790039
 2013 07 26  61042.239990
 2013 07 29  91038·930054
 2013 07 30  471039·920044
 2013 07 31  671043.500000
 2013 08 01  311051.229980
 2013 08 02  721053.699951
 2013 08 05  671057.719971
 2013 08 06  371050.079956
 2013 08 07  791042.650024
 2013 08 08  151044.380005
 2013 08 09  661043·819946
 2013 08 12  571042·790039
 2013 08 13  441046·420044
 2013 08 14  611047.719971
 2013 08 15  11026·719971
 2013 08 16  161023·460022
 2013 08 19  451013·229980
 2013 08 20  611014·549988
 2013 08 21  541018·849976
 2013 08 22  271024.030029
 2013 08 23  261032·650024
 2013 08 26  911036·020020
 2013 08 27  311013·109985
 2013 08 28  261012·950012
 2013 08 29  571015·590027
 2013 08 30  511009.460022
 2013 09 03  641009·000000
 2013 09 04  781015·690002
 2013 09 05  311026·109985
 2013 09 06  661015·719971
 2013 09 09  91032·310059
 2013 09 10  701049·180054
 2013 09 11  681051·469971
 2013 09 12  871048.479980
 2013 09 13  491047·660034
 2013 09 16  141053·959961
 2013 09 17  121055.800049
 2013 09 18  901058.819946
 2013 09 19  891072.609985
 2013 09 20  491071·859985
 2013 09 23  321063.900024
 2013 09 24  731066.939941
 2013 09 25  621072.579956
 2013 09 26  381073·119995
 2013 09 27  221070·849976
 2013 09 30  641061·790039
 2013 10 01  241073.469971
 2013 10 02  681077·900024
 2013 10 03  11064.869995
 2013 10 04  121069·640015
 2013 10 07  571065·780029
 2013 10 08  531047·260010
 2013 10 09  141037.859985
 2013 10 10  931052·500000
 2013 10 11  671065·810059
 2013 10 14  301076·489990
 2013 10 15  291077.689941
 2013 10 16  71085·010010
 2013 10 17  861088.609985
 2013 10 18  631105·910034
 2013 10 21  411110·839966
 2013 10 22  801111.930054
 2013 10 23  701105·349976
 2013 10 24  381111·680054
 2013 10 25  691114·250000
 2013 10 28  611113.020020
 2013 10 29  31114·780029
 2013 10 30  701104.150024
 2013 10 31  571097.839966
 2013 11 01  271087.089966
 2013 11 04  891098·349976
 2013 11 05  951097·439941
 2013 11 06  741097·199951
 2013 11 07  781079.079956
 2013 11 08  601079·949951
 2013 11 11  771096.329956
 2013 11 12  141095.359985
 2013 11 13  381095·689941
 2013 11 14  741105.569946
 2013 11 15  41109.719971
 2013 11 18  971105.219971
 2013 11 19  591097.530029
 2013 11 20  111096.459961
 2013 11 21  881103·380005
 2013 11 22  661117.560059
 2013 11 25  161123.099976
 2013 11 26  801124.979980
 2013 11 27  681134·130005
 2013 11 29  911142·520020
 2013 12 02  101127.719971
 2013 12 03  101119·680054
 2013 12 04  61111.630005
 2013 12 05  661119·760010
 2013 12 06  651122.479980
 2013 12 09  591126.380005
 2013 12 10  901119.329956
 2013 12 11  101099.739990
 2013 12 12  311099·670044
 2013 12 13  81100·770020
 2013 12 16  331110·430054
 2013 12 17  661112·609985
 2013 12 18  861112.030029
 2013 12 19  651124.930054
 2013 12 20  741127.650024
 2013 12 23  61151·040039
 2013 12 24  281157.439941
 2013 12 26  601161·410034
 2013 12 27  741157.729980
 2013 12 30  211158·859985
 2013 12 31  831160·640015
 2014 01 02 511146·599976
 2014 01 03 221151·219971
 2014 01 06 321146·969971
 2014 01 07 21150·859985
 2014 01 08 181151·969971
 2014 01 09 311152·170044
 2014 01 10 831154.890015
 2014 01 13 601142·380005
 2014 01 14 691151.000000
 2014 01 15 381165·989990
 2014 01 16 421168·699951
 2014 01 17 581166·760010
 2014 01 21 361168.280029
 2014 01 22 71175.290039
 2014 01 23 51166.670044
 2014 01 24 201141.800049
 2014 01 27 741121.119995
 2014 01 28 251128·650024
 2014 01 29 891119·800049
 2014 01 30 971130.349976
 2014 01 31 661124.670044
 2014 02 03 51091.170044
 2014 02 04 401094.449951
 2014 02 05 651082.719971
 2014 02 06 181095·630005
 2014 02 07 861104·910034
 2014 02 10 271109·109985
 2014 02 11 241118·150024
 2014 02 12 621129·050049
 2014 02 13 291124·400024
 2014 02 14 421142·670044
 2014 02 18 991151·150024
 2014 02 19 551148.709961
 2014 02 20 241148.660034
 2014 02 21 71163·510010
 2014 02 24 411166·739990
 2014 02 25 771171·170044
 2014 02 26 821173.910034
 2014 02 27 641176.640015
 2014 02 28 251177·199951
 2014 03 03 361164.770020
 2014 03 04 421187.280029
 2014 03 05 831203.060059
 2014 03 06 511202.069946
 2014 03 07 641199.060059
 2014 03 10 661193·239990
 2014 03 11 581183.430054
 2014 03 12 461177·479980
 2014 03 13 171171·869995
 2014 03 14 431173·229980
 2014 03 17 91186.750000
 2014 03 18 581189·270020
 2014 03 19 761189·560059
 2014 03 20 861190.079956
 2014 03 21 791192.800049
 2014 03 24 651169·510010
 2014 03 25 491171.949951
 2014 03 26 311155·489990
 2014 03 27 371146·829956
 2014 03 28 651149.609985
 2014 03 31 661156·670044
 2014 04 01 431175·469971
 2014 04 02 781187.520020
 2014 04 03 851176·699951
 2014 04 04 851150.410034
 2014 04 07 91130.040039
 2014 04 08 211131·270020
 2014 04 09 751144.770020
 2014 04 10 881123·680054
 2014 04 11 411107.930054
 2014 04 14 101105.560059
 2014 04 15 101095.790039
 2014 04 16 801121·859985
 2014 04 17 791127.050049
 2014 04 21 131132·219971
 2014 04 22 911143.359985
 2014 04 23 941146·839966
 2014 04 24 841136·430054
 2014 04 25 261120.979980
 2014 04 28 421102.260010
 2014 04 29 861118.420044
 2014 04 30 451109·369995
 2014 05 01 681114.290039
 2014 05 02 151126·390015
 2014 05 05 381115·099976
 2014 05 06 741108·010010
 2014 05 07 821093.280029
 2014 05 08 851095·510010
 2014 05 09 561091.500000
 2014 05 12 101111.689941
 2014 05 13 371121.030029
 2014 05 14 531102.060059
 2014 05 15 721082.530029
 2014 05 16 151088.560059
 2014 05 19 281099·619995
 2014 05 20 421092·000000
 2014 05 21 431093·670044
 2014 05 22 771105.150024
 2014 05 23 741113.750000
 2014 05 27 51132.430054
 2014 05 28 501132·949951
 2014 05 29 91134.780029
 2014 05 30 201130·800049
 2014 06 02 161121.050049
 2014 06 03 11118.660034
 2014 06 04 491119.859985
 2014 06 05 331128.400024
 2014 06 06 761158.390015
 2014 06 09 261166·140015
 2014 06 10 601166.900024
 2014 06 11 91161·430054
 2014 06 12 101156·069946
 2014 06 13 821154·329956
 2014 06 16 291158.099976
 2014 06 17 661163·670044
 2014 06 18 681172·030029
 2014 06 19 511177·800049
 2014 06 20 711182.050049
 2014 06 23 491183.160034
 2014 06 24 271172.979980
 2014 06 25 401168·530029
 2014 06 26 211172.910034
 2014 06 27 261175.020020
 2014 06 30 851185·239990
 2014 07 01 801196·130005
 2014 07 02 451198·579956
 2014 07 03 931203.430054
 2014 07 07 701186.569946
 2014 07 08 281166·969971
 2014 07 09 281170.130005
 2014 07 10 671151·119995
 2014 07 11 301155.199951
 2014 07 14 651163·849976
 2014 07 15 851148.729980
 2014 07 16 941148.180054
 2014 07 17 431131·420044
 2014 07 18 981131·829956
 2014 07 21 521140.050049
 2014 07 22 421151·459961
 2014 07 23 71155·760010
 2014 07 24 601153·589966
 2014 07 25 941141·839966
 2014 07 28 61132·160034
 2014 07 29 481140.319946
 2014 07 30 51142.540039
 2014 07 31 971120.060059
 2014 08 01 41107.310059
 2014 08 04 171108·270020
 2014 08 05 171114·869995
 2014 08 06 761114.290039
 2014 08 07 811116·430054
 2014 08 08 891118.489990
 2014 08 11 11135·239990
 2014 08 12 661129.109985
 2014 08 13 51135·609985
 2014 08 14 641140.819946
 2014 08 15 901131·829956
 2014 08 18 331149.400024
 2014 08 19 721159.829956
 2014 08 20 681152·770020
 2014 08 21 391147·449951
 2014 08 22 621154.959961
 2014 08 25 01161·800049
 2014 08 26 521166·189941
 2014 08 27 321171.140015
 2014 08 28 681164.109985
 2014 08 29 331164·780029
 2014 09 02 901173.060059
 2014 09 03 731170.839966
 2014 09 04 891165·270020
 2014 09 05 411160.020020
 2014 09 08 831166·119995
 2014 09 09 951157.849976
 2014 09 10 861155.109985
 2014 09 11 171158·599976
 2014 09 12 571157·439941
 2014 09 15 551144.410034
 2014 09 16 481141.449951
 2014 09 17 811149·930054
 2014 09 18 611156.069946
 2014 09 19 341143·469971
 2014 09 22 891127·420044
 2014 09 23 771118.719971
 2014 09 24 711116.130005
 2014 09 25 391107.510010
 2014 09 26 441111.040039
 2014 09 29 741107·810059
 2014 09 30 881101.670044
 2014 10 01 21083.000000
 2014 10 02 791077.959961
 2014 10 03 661101·510010
 2014 10 06 371093.770020
 2014 10 07 781076·310059
 2014 10 08 801065·750000
 2014 10 09 721067.829956
 2014 10 10 691053·319946
 2014 10 13 501046·140015
 2014 10 14 611056.290039
 2014 10 15 371040·469971
 2014 10 16 581058·819946
 2014 10 17 251079·229980
 2014 10 20 581078.500000
 2014 10 21 291099·880005
 2014 10 22 51096.239990
 2014 10 23 331105.449951
 2014 10 24 371113.050049
 2014 10 27 431104·050049
 2014 10 28 361121·339966
 2014 10 29 321138·319946
 2014 10 30 831140.510010
 2014 10 31 981166·660034
 2014 11 03 11166·790039
 2014 11 04 41160.890015
 2014 11 05 101163·680054
 2014 11 06 371163.540039
 2014 11 07 751165·040039
 2014 11 10 541172·609985
 2014 11 11 561176·770020
 2014 11 12 311174.849976
 2014 11 13 581173·969971
 2014 11 14 151171.969971
 2014 11 17 841164·180054
 2014 11 18 741165·160034
 2014 11 19 771151·979980
 2014 11 20 441153·209961
 2014 11 21 811169.650024
 2014 11 24 831174.829956
 2014 11 25 821182·660034
 2014 11 26 211185·369995
 2014 11 28 611172.439941
 2014 12 01 41154.050049
 2014 12 02 471156.260010
 2014 12 03 531168.030029
 2014 12 04 611169·229980
 2014 12 05 61172.750000
 2014 12 08 731165.959961
 2014 12 09 731153.530029
 2014 12 10 451161.859985
 2014 12 11 831165.130005
 2014 12 12 861152·439941
 2014 12 15 361138·130005
 2014 12 16 01134·510010
 2014 12 17 541141.339966
 2014 12 18 361180.609985
 2014 12 19 251187·939941
 2014 12 22 391193.569946
 2014 12 23 631200.380005
 2014 12 24 991202·540039
 2014 12 26 461210.880005
 2014 12 29 01214·439941
 2014 12 30 791212·339966
 2014 12 31 741204·689941
 2015 01 02  311189.160034
 2015 01 05  461177.459961
 2015 01 06  961153·400024
 2015 01 07  881164·949951
 2015 01 08  361184·079956
 2015 01 09  651183·089966
 2015 01 12  341173.219971
 2015 01 13  901168.410034
 2015 01 14  431165.060059
 2015 01 15  701154.640015
 2015 01 16  371151.300049
 2015 01 20  561161.329956
 2015 01 21  591162.310059
 2015 01 22  981161.300049
 2015 01 23  731185.500000
 2015 01 26  871181·770020
 2015 01 27  151186.160034
 2015 01 28  121172.729980
 2015 01 29  381170.140015
 2015 01 30  71164·900024
 2015 02 02  671153·790039
 2015 02 03  11180·060059
 2015 02 04  491189·339966
 2015 02 05  681195·410034
 2015 02 06  991202·160034
 2015 02 09  771195.380005
 2015 02 10  521190.270020
 2015 02 11  441195.280029
 2015 02 12  151206·750000
 2015 02 13  781214·930054
 2015 02 17  151221.040039
 2015 02 18  361219·839966
 2015 02 19  491222·849976
 2015 02 20  671218·290039
 2015 02 23  331222·640015
 2015 02 24  691230.069946
 2015 02 25  561230.949951
 2015 02 26  321231.699951
 2015 02 27  241233.260010
 2015 03 02  941232.670044
 2015 03 03  181230.739990
 2015 03 04  861224.630005
 2015 03 05  341228.849976
 2015 03 06  861216.219971
 2015 03 09  411218·760010
 2015 03 10  671206.319946
 2015 03 11  301206·109985
 2015 03 12  461221·260010
 2015 03 13  581220·010010
 2015 03 16  371235.699951
 2015 03 17  71234.660034
 2015 03 18  991235·489990
 2015 03 19  251248·479980
 2015 03 20  851259·709961
 2015 03 23  841262.949951
 2015 03 24  951262.410034
 2015 03 25  241233.550049
 2015 03 26  231225·469971
 2015 03 27  61229·380005
 2015 03 30  91246.689941
 2015 03 31  611248·910034
 2015 04 01  891239·599976
 2015 04 02  411251·829956
 2015 04 06  431249.349976
 2015 04 07  681253.290039
 2015 04 08  461254.359985
 2015 04 09  841248.170044
 2015 04 10  211262.319946
 2015 04 13  21265·050049
 2015 04 14  831258.530029
 2015 04 15  541268.819946
 2015 04 16  941271·109985
 2015 04 17  441248·229980
 2015 04 20  111255.750000
 2015 04 21  951263·589966
 2015 04 22  371255.040039
 2015 04 23  11262·410034
 2015 04 24  691266·219971
 2015 04 27  761250·449951
 2015 04 28  511242·569946
 2015 04 29  41245.469971
 2015 04 30  201216.099976
 2015 05 01  901218·589966
 2015 05 04  611230·099976
 2015 05 05  101211.780029
 2015 05 06  521211.130005
 2015 05 07  591215·430054
 2015 05 08  171232.589966
 2015 05 11  21234.510010
 2015 05 12  771218·369995
 2015 05 13  251228·489990
 2015 05 14  951232.530029
 2015 05 15  841238·989990
 2015 05 18  331240·839966
 2015 05 19  571251·819946
 2015 05 20  961252.359985
 2015 05 21  901252·989990
 2015 05 22  841248.369995
 2015 05 26  501233.719971
 2015 05 27  441237.609985
 2015 05 28  751246.069946
 2015 05 29  171241·150024
 2015 06 01  231238.650024
 2015 06 02  891243.300049
 2015 06 03  221252.790039
 2015 06 04  441248.430054
 2015 06 05  201242·739990
 2015 06 08  91252.729980
 2015 06 09  371242.359985
 2015 06 10  51254.469971
 2015 06 11  111266.050049
 2015 06 12  21262.219971
 2015 06 15  511247·520020
 2015 06 16  621258.930054
 2015 06 17  891266.630005
 2015 06 18  941271.949951
 2015 06 19  221281.660034
 2015 06 22  21288.489990
 2015 06 23  731289·589966
 2015 06 24  361283.199951
 2015 06 25  311278·569946
 2015 06 26  391274·030029
 2015 06 29  71246·599976
 2015 06 30  21248.810059
 2015 07 01  841250·650024
 2015 07 02  101244·630005
 2015 07 06  621236·589966
 2015 07 07  941225.979980
 2015 07 08  131226.520020
 2015 07 09  791232.810059
 2015 07 10  301244.219971
 2015 07 13  371258.790039
 2015 07 14  761264·869995
 2015 07 15  331263.010010
 2015 07 16  321269.660034
 2015 07 17  811263.869995
 2015 07 20  521258·300049
 2015 07 21  861252·089966
 2015 07 22  111248.630005
 2015 07 23  11243·689941
 2015 07 24  501225·430054
 2015 07 27  741212.329956
 2015 07 28  361205.189941
 2015 07 29  981220·930054
 2015 07 30  11220.979980
 2015 07 31  611232.949951
 2015 08 03  11224.869995
 2015 08 04  981226·369995
 2015 08 05  611229·510010
 2015 08 06  361207·770020
 2015 08 07  261200·410034
 2015 08 10  501212·420044
 2015 08 11  121205·869995
 2015 08 12  91189·420044
 2015 08 13  551203·640015
 2015 08 14  301199.459961
 2015 08 17  611206·400024
 2015 08 18  211214.260010
 2015 08 19  571196.660034
 2015 08 20  381172·520020
 2015 08 21  391152·369995
 2015 08 24  331105.930054
 2015 08 25  251104·050049
 2015 08 26  11102·579956
 2015 08 27  31133.770020
 2015 08 28  331149.469971
 2015 08 31  801156·369995
 2015 09 01  681124.459961
 2015 09 02  351128.050049
 2015 09 03  351143·790039
 2015 09 04  651130·750000
 2015 09 08  141139·069946
 2015 09 09  411147.329956
 2015 09 10  761146·469971
 2015 09 11  501143·729980
 2015 09 14  401151.310059
 2015 09 15  521153·930054
 2015 09 16  191165.410034
 2015 09 17  281173·699951
 2015 09 18  721160.660034
 2015 09 21  271158.099976
 2015 09 22  521137.699951
 2015 09 23  191137·410034
 2015 09 24  591124.750000
 2015 09 25  451119.300049
 2015 09 28  881087·469971
 2015 09 29  671078·630005
 2015 09 30  781087.079956
 2015 10 01  151083·900024
 2015 10 02  651080.609985
 2015 10 05  401115·819946
 2015 10 06  281127.119995
 2015 10 07  661134·489990
 2015 10 08  451149·300049
 2015 10 09  341162.910034
 2015 10 12  361159·540039
 2015 10 13  571147·839966
 2015 10 14  171136.060059
 2015 10 15  681135·670044
 2015 10 16  501152.569946
 2015 10 19  691155.569946
 2015 10 20  931159·079956
 2015 10 21  841144.900024
 2015 10 22  481145.800049
 2015 10 23  81155·650024
 2015 10 26  121157·520020
 2015 10 27  531139·920044
 2015 10 28  281145·479980
 2015 10 29  61164.239990
 2015 10 30  351159·660034
 2015 11 02  691161.949951
 2015 11 03  171182·369995
 2015 11 04  191185·390015
 2015 11 05  521179·739990
 2015 11 06  511181.780029
 2015 11 09  651180·560059
 2015 11 10  301177.430054
 2015 11 11  751178.060059
 2015 11 12  431154·380005
 2015 11 13  471144.339966
 2015 11 16  451140·760010
 2015 11 17  421152·489990
 2015 11 18  141153.390015
 2015 11 19  641164·189941
 2015 11 20  961168.349976
 2015 11 23  151173.750000
 2015 11 24  581172.880005
 2015 11 25  411188.510010
 2015 11 27  381195·839966
 2015 11 30  831197·199951
 2015 12 01  951195.689941
 2015 12 02  291190.849976
 2015 12 03  551168.150024
 2015 12 04  591170.489990
 2015 12 07  681161.579956
 2015 12 08  21151.270020
 2015 12 09  521142·750000
 2015 12 10  801144·030029
 2015 12 11  471121·270020
 2015 12 14  621108·760010
 2015 12 15  611117.020020
 2015 12 16  101133·819946
 2015 12 17  251135.349976
 2015 12 18  331120.469971
 2015 12 21  391120.609985
 2015 12 22  351123.670044
 2015 12 23  231139.040039
 2015 12 24  661151·599976
 2015 12 28  671140·020020
 2015 12 29  701148.739990
 2015 12 30  841149.160034
 2015 12 31  371135.569946
 2016 01 04 531100.530029
 2016 01 05 521104.750000
 2016 01 06 771088·770020
 2016 01 07 451063.839966
 2016 01 08 271045.109985
 2016 01 11 441031·670044
 2016 01 12 961028.140015
 2016 01 13 171005·690002
 2016 01 14 47999·619995
 2016 01 15 33983.979980
 2016 01 19 61985·219971
 2016 01 20 3958.479980
 2016 01 21 93992.119995
 2016 01 22 33999.809998
 2016 01 25 16996.039978
 2016 01 26 77998.190002
 2016 01 27 73998·809998
 2016 01 28 821000.380005
 2016 01 29 291003·520020
 2016 02 01 411020·590027
 2016 02 02 181005.400024
 2016 02 03 42989.250000
 2016 02 04 961008.590027
 2016 02 05 19985.619995
 2016 02 08 86955·710022
 2016 02 09 2957·090027
 2016 02 10 34963·320007
 2016 02 11 63943·099976
 2016 02 12 57955·340027
 2016 02 16 73972.450012
 2016 02 17 89997.830017
 2016 02 18 471002.409973
 2016 02 19 38998·270020
 2016 02 22 951010·390015
 2016 02 23 291012·150024
 2016 02 24 72996.700012
 2016 02 25 601020.460022
 2016 02 26 301031·589966
 2016 02 29 491033·670044
 2016 03 01 641035.520020
 2016 03 02 821052·150024
 2016 03 03 661064.599976
 2016 03 04 671073·819946
 2016 03 07 721077.939941
 2016 03 08 831067·239990
 2016 03 09 151067·130005
 2016 03 10 281054·560059
 2016 03 11 731066·109985
 2016 03 14 711079·900024
 2016 03 15 171065.510010
 2016 03 16 11063.660034
 2016 03 17 661069·890015
 2016 03 18 781092.010010
 2016 03 21 331096.160034
 2016 03 22 801090·000000
 2016 03 23 761075.699951
 2016 03 24 591065·619995
 2016 03 28 511073·459961
 2016 03 29 851075·430054
 2016 03 30 561107.729980
 2016 03 31 981109.530029
 2016 04 01 851102·119995
 2016 04 04 591108.170044
 2016 04 05 781095.250000
 2016 04 06 991094.239990
 2016 04 07 721088·560059
 2016 04 08 711093.770020
 2016 04 11 451094.310059
 2016 04 12 961091·650024
 2016 04 13 751106.479980
 2016 04 14 161125·130005
 2016 04 15 821125·060059
 2016 04 18 441125·160034
 2016 04 19 821135.849976
 2016 04 20 121137·319946
 2016 04 21 381133.439941
 2016 04 22 251135.510010
 2016 04 25 61134·849976
 2016 04 26 51138.699951
 2016 04 27 891145·849976
 2016 04 28 461138·699951
 2016 04 29 851124·260010
 2016 05 02 631129.239990
 2016 05 03 361116.530029
 2016 05 04 391110·390015
 2016 05 05 821107·640015
 2016 05 06 801101.569946
 2016 05 09 41113.079956
 2016 05 10 601117·939941
 2016 05 11 841114.609985
 2016 05 12 751101.260010
 2016 05 13 441099.439941
 2016 05 16 901103.229980
 2016 05 17 41094·060059
 2016 05 18 931093·949951
 2016 05 19 301085·939941
 2016 05 20 381095·160034
 2016 05 23 811110·869995
 2016 05 24 21112.510010
 2016 05 25 641136.369995
 2016 05 26 331137·589966
 2016 05 27 781139.979980
 2016 05 31 971150·339966
 2016 06 01 701148·599976
 2016 06 02 331159·359985
 2016 06 03 811155·839966
 2016 06 06 971163.680054
 2016 06 07 991175.050049
 2016 06 08 191180·199951
 2016 06 09 51177.859985
 2016 06 10 461161.270020
 2016 06 13 261149.479980
 2016 06 14 981141·229980
 2016 06 15 861148.089966
 2016 06 16 141133·099976
 2016 06 17 531141·489990
 2016 06 20 21146.390015
 2016 06 21 891147·770020
 2016 06 22 931148.699951
 2016 06 23 31151.510010
 2016 06 24 871123·489990
 2016 06 27 01085.880005
 2016 06 28 41092.170044
 2016 06 29 281110·790039
 2016 06 30 351128·910034
 2016 07 01 321151·250000
 2016 07 05 911133·630005
 2016 07 06 31131.709961
 2016 07 07 531143·420044
 2016 07 08 241152.239990
 2016 07 11 231179·189941
 2016 07 12 281191·979980
 2016 07 13 721197·869995
 2016 07 14 391201·900024
 2016 07 15 931201.670044
 2016 07 18 291202·489990
 2016 07 19 491198.780029
 2016 07 20 641198·400024
 2016 07 21 211201.410034
 2016 07 22 561202.229980
 2016 07 25 651207.199951
 2016 07 26 121208·760010
 2016 07 27 521212.829956
 2016 07 28 841214·260010
 2016 07 29 271210·250000
 2016 08 01 211214·640015
 2016 08 02 541199·599976
 2016 08 03 151198.729980
 2016 08 04 671211·979980
 2016 08 05 541215.699951
 2016 08 08 211228·890015
 2016 08 09 721229.439941
 2016 08 10 421220·750000
 2016 08 11 991223·750000
 2016 08 12 731225.040039
 2016 08 15 81230.530029
 2016 08 16 321230·739990
 2016 08 17 681221·719971
 2016 08 18 541227.420044
 2016 08 19 961231·760010
 2016 08 22 451232.000000
 2016 08 23 11240·599976
 2016 08 24 331235·469971
 2016 08 25 381234.410034
 2016 08 26 131231.270020
 2016 08 29 581238.319946
 2016 08 30 31241·540039
 2016 08 31 581233·119995
 2016 09 01 921228·780029
 2016 09 02 301241·430054
 2016 09 06 851246·459961
 2016 09 07 81252.410034
 2016 09 08 631254.939941
 2016 09 09 271219.199951
 2016 09 12 221211.660034
 2016 09 13 631206.069946
 2016 09 14 331209.709961
 2016 09 15 891211·099976
 2016 09 16 841218·280029
 2016 09 19 221225.640015
 2016 09 20 341228·130005
 2016 09 21 771228.130005
 2016 09 22 641246.430054
 2016 09 23 121254·560059
 2016 09 26 231240·770020
 2016 09 27 811238.310059
 2016 09 28 821240.589966
 2016 09 29 831236.859985
 2016 09 30 811238.060059
 2016 10 03 131240.969971
 2016 10 04 821235.750000
 2016 10 05 101240.520020
 2016 10 06 151237.410034
 2016 10 07 101231.349976
 2016 10 10 321239·209961
 2016 10 11 931222·569946
 2016 10 12 561224.290039
 2016 10 13 361209·319946
 2016 10 14 281212·260010
 2016 10 17 591209·829956
 2016 10 18 611211.300049
 2016 10 19 781214.050049
 2016 10 20 881213.160034
 2016 10 21 571208·989990
 2016 10 24 121219·729980
 2016 10 25 501214.810059
 2016 10 26 571203·119995
 2016 10 27 621188·750000
 2016 10 28 161185·479980
 2016 10 31 901185·170044
 2016 11 01 31170·869995
 2016 11 02 761161.849976
 2016 11 03 31156.079956
 2016 11 04 591156·920044
 2016 11 07 211164.569946
 2016 11 08 231184.849976
 2016 11 09 311188.430054
 2016 11 10 471234·020020
 2016 11 11 301250·829956
 2016 11 14 541283·030029
 2016 11 15 821290.449951
 2016 11 16 651296.109985
 2016 11 17 731302·859985
 2016 11 18 451308.439941
 2016 11 21 611313.670044
 2016 11 22 531322.459961
 2016 11 23 211326·949951
 2016 11 25 951340.660034
 2016 11 28 11328·579956
 2016 11 29 721327·020020
 2016 11 30 671320.949951
 2016 12 01 301308·849976
 2016 12 02 581311·520020
 2016 12 05 111314·979980
 2016 12 06 311334·300049
 2016 12 07 11347.839966
 2016 12 08 141363·699951
 2016 12 09 821383·239990
 2016 12 12 561370.790039
 2016 12 13 821367·920044
 2016 12 14 761354.069946
 2016 12 15 241354.469971
 2016 12 16 121362·069946
 2016 12 19 751364.780029
 2016 12 20 741372·069946
 2016 12 21 991375.189941
 2016 12 22 931360.250000
 2016 12 23 41362.560059
 2016 12 27 671371.589966
 2016 12 28 951359·219971
 2016 12 29 171357.390000
 2016 12 30 211353.920000
 2017 01 03  351355.390000
 2017 01 04  261366.700000
 2017 01 05  301366.570000
 2017 01 06  01366·820000
 2017 01 09  841356.540000
 2017 01 10  281357·740000
 2017 01 11  01365.140000
 2017 01 12  421346.810000
 2017 01 13  481361.380000
 2017 01 17  661351.500000
 2017 01 18  211350·810000
 2017 01 19  721342.140000
 2017 01 20  821345.960000
 2017 01 23  261341·460000
 2017 01 24  131348.120000
 2017 01 25  401371·110000
 2017 01 26  681374.620000
 2017 01 27  221366.360000
 2017 01 30  201342.660000
 2017 01 31  231345.650000
 2017 02 01  121357·490000
 2017 02 02  911354·860000
 2017 02 03  101358.050000
 2017 02 06  201364.630000
 2017 02 07  471357·610000
 2017 02 08  971349·430000
 2017 02 09  781359·300000
 2017 02 10  571380.070000
 2017 02 13  291389·940000
 2017 02 14  271386.350000
 2017 02 15  441392·040000
 2017 02 16  831391.870000
 2017 02 17  391392·670000
 2017 02 21  951400·660000
 2017 02 22  511401·300000
 2017 02 23  761385·630000
 2017 02 24  851382.210000
 2017 02 27  371392.240000
 2017 02 28  681386.530000
 2017 03 01  341389.120000
 2017 03 02  971395·150000
 2017 03 03  181387·970000
 2017 03 06  891378.450000
 2017 03 07  841374·200000
 2017 03 08  331365·840000
 2017 03 09  241357·380000
 2017 03 10  351356·690000
 2017 03 13  761365·050000
 2017 03 14  741353·470000
 2017 03 15  701363·360000
 2017 03 16  481382.470000
 2017 03 17  841380·690000
 2017 03 20  261381·120000
 2017 03 21  921346·030000
 2017 03 22  981335.220000
 2017 03 23  101343·290000
 2017 03 24  221349·180000
 2017 03 27  531335·040000
 2017 03 28  791352.530000
 2017 03 29  791363·350000
 2017 03 30  181371.990000
 2017 03 31  421380·120000
 2017 04 03  101366.530000
 2017 04 04  421363·300000
 2017 04 05  961350.960000
 2017 04 06  721349·340000
 2017 04 07  361358·010000
 2017 04 10  731361·540000
 2017 04 11  621360·540000
 2017 04 12  791358·150000
 2017 04 13  251345.240000
 2017 04 17  731345·360000
 2017 04 18  481351.420000
 2017 04 19  281362.320000
 2017 04 20  721368·390000
 2017 04 21  671376·370000
 2017 04 24  101380·530000
 2017 04 25  61400.100000
 2017 04 26  961409.830000
 2017 04 27  71413·680000
 2017 04 28  311399·750000
 2017 05 01  261397.080000
 2017 05 02  401395.630000
 2017 05 03  661386.320000
 2017 05 04  171380.490000
 2017 05 05  261385·200000
 2017 05 08  751386·420000
 2017 05 09  471386.730000
 2017 05 10  991390·440000
 2017 05 11  681379·150000
 2017 05 12  941380.020000
 2017 05 15  731383.270000
 2017 05 16  341384·820000
 2017 05 17  411355.850000
 2017 05 18  161351.010000
 2017 05 19  961361.530000
 2017 05 22  41367·880000
 2017 05 23  571372.050000
 2017 05 24  861376·550000
 2017 05 25  901380·330000
 2017 05 26  161376·150000
 2017 05 30  551370·960000
 2017 05 31  721354.850000
 2017 06 01  571370.330000
 2017 06 02  11396·040000
 2017 06 05  971396·440000
 2017 06 06  691386·700000
 2017 06 07  211392·200000
 2017 06 08  151394·690000
 2017 06 09  711413·610000
 2017 06 12  961415.590000
 2017 06 13  331420·060000
 2017 06 14  411411·400000
 2017 06 15  901402·520000
 2017 06 16  971399·260000
 2017 06 19  691407·070000
 2017 06 20  841402.790000
 2017 06 21  931398.460000
 2017 06 22  411396.870000
 2017 06 23  291402.770000
 2017 06 26  781409.150000
 2017 06 27  411403·380000
 2017 06 28  231404·460000
 2017 06 29  371403.020000
 2017 06 30  771413·290000
 2017 07 03  221416·470000
 2017 07 05  611412.620000
 2017 07 06  451398·830000
 2017 07 07  651401.350000
 2017 07 10  511405·750000
 2017 07 11  01402.630000
 2017 07 12  281414·340000
 2017 07 13  471416.270000
 2017 07 14  631424·100000
 2017 07 17  81425·970000
 2017 07 18  871422·490000
 2017 07 19  551428·280000
 2017 07 20  241438.960000
 2017 07 21  811433·830000
 2017 07 24  461431.340000
 2017 07 25  471438·860000
 2017 07 26  191441·250000
 2017 07 27  361427.690000
 2017 07 28  561425.800000
 2017 07 31  21420·660000
 2017 08 01  631420·820000
 2017 08 02  191408·520000
 2017 08 03  931402·390000
 2017 08 04  291405·140000
 2017 08 07  931408·620000
 2017 08 08  971407.570000
 2017 08 09  561393·240000
 2017 08 10  581372·540000
 2017 08 11  711368·330000
 2017 08 14  671375.130000
 2017 08 15  721382.950000
 2017 08 16  471381.900000
 2017 08 17  871358·800000
 2017 08 18  461349.350000
 2017 08 21  911351·200000
 2017 08 22  771357.890000
 2017 08 23  521363·170000
 2017 08 24  781370·160000
 2017 08 25  871373.530000
 2017 08 28  551377·060000
 2017 08 29  51371.800000
 2017 08 30  341381·200000
 2017 08 31  621392.040000
 2017 09 01  121405·820000
 2017 09 05  91394·510000
 2017 09 06  71399·270000
 2017 09 07  411393·880000
 2017 09 08  51394·430000
 2017 09 11  511400.560000
 2017 09 12  151415.180000
 2017 09 13  741421.880000
 2017 09 14  161421·630000
 2017 09 15  441422.250000
 2017 09 18  41431·750000
 2017 09 19  371438.290000
 2017 09 20  501440.000000
 2017 09 21  261441.690000
 2017 09 22  431441·860000
 2017 09 25  301445·020000
 2017 09 26  411452.250000
 2017 09 27  611457·270000
 2017 09 28  251478·200000
 2017 09 29  781488.800000
 2017 10 02  441491.050000
 2017 10 03  351503·520000
 2017 10 04  701505·070000
 2017 10 05  321508·340000
 2017 10 06  421506.410000
 2017 10 09  621501.770000
 2017 10 10  211503·920000
 2017 10 11  671505·140000
 2017 10 12  401501.140000
 2017 10 13  801502·230000
 2017 10 16  491499·640000
 2017 10 17  831495.900000
 2017 10 18  711497.980000
 2017 10 19  521491.380000
 2017 10 20  471504·720000
 2017 10 23  71497·340000
 2017 10 24  911498·190000
 2017 10 25  651482·530000
 2017 10 26  341494·110000
 2017 10 27  881493.490000
 2017 10 30  811490.900000
 2017 10 31  331491·440000
 2017 11 01  551485·130000
 2017 11 02  21487·730000
 2017 11 03  491490.660000
 2017 11 06  931494.740000
 2017 11 07  781476.720000
 2017 11 08  491469.340000
 2017 11 09  261463.490000
 2017 11 10  81473·140000
 2017 11 13  981466.090000
 2017 11 14  541465·380000
 2017 11 15  681454.170000
 2017 11 16  661464·970000
 2017 11 17  331481·090000
 2017 11 20  681492·930000
 2017 11 21  581503·450000
 2017 11 22  801516·760000
 2017 11 24  291516·520000
 2017 11 27  671513.190000
 2017 12 14  21522·120000
 2017 12 15  881507·680000
 2017 12 18  541530.810000
 2017 12 19  501535.910000
 2017 12 20  311536.230000
 2017 12 21  531540·460000
 2017 12 22  21541.700000
 2017 12 26  441541·210000
 2017 12 27  31541.950000
 2017 12 28  631542·520000
 2017 12 29  921535·510000
 2018 01 02 981536.120000
 2018 01 03 981547·590000
 2018 01 04 301552.370000
 2018 01 05 691552.130000
 2018 01 08 871548.230000
 2018 01 09 241558·860000
 2018 01 10 931551.520000
 2018 01 11 21560·220000
 2018 01 12 131587.120000
 2018 01 16 121570·750000
 2018 01 17 131573.730000
 2018 01 18 851576·410000
 2018 01 19 11575·320000
 2018 01 22 191595.550000
 2018 01 23 801599·210000
 2018 01 24 361595.940000
 2018 01 25 11594.420000
 2018 01 26 271599.500000
 2018 01 29 71597.880000
 2018 01 30 11579·490000
 2018 01 31 881571·260000
 2018 02 01 411568·850000
 2018 02 02 301547·060000
 2018 02 05 481491.060000
 2018 02 06 631461.450000
 2018 02 07 941503·320000
 2018 02 08 131463·740000
 2018 02 09 711436.430000
 2018 02 12 511466·880000
 2018 02 13 421481.940000
 2018 02 14 441483·290000
 2018 02 15 901516.880000
 2018 02 16 31532·220000
 2018 02 20 681527·560000
 2018 02 21 351530.480000
 2018 02 22 491529·200000
 2018 02 23 941531·350000
 2018 02 26 771544·990000
 2018 02 27 261536·470000
 2018 02 28 161512.450000
 2018 03 01 241494·290000
 2018 03 02 11494.000000
 2018 03 05 771525.080000
 2018 03 06 861538.630000
 2018 03 07 191550.470000
 2018 03 08 971564.590000
 2018 03 09 781573.190000
 2018 03 12 791594.109985
 2018 03 13 291590.109985
 2018 03 14 471582·640015
 2018 03 15 411572·160030
 2018 03 16 371575.410034
 2018 03 19 301553·900024
 2018 03 20 571566·750000
 2018 03 21 41570·400024
 2018 03 22 311543.869995
 2018 03 23 211510.079956
 2018 03 26 581513.540040
 2018 03 27 311508.939941
 2018 03 28 551505.640015
 2018 03 29 291513·310059
 2018 04 02 91482·900024
 2018 04 03 81493.869995
 2018 04 04 271491·689941
 2018 04 05 41532.949951
 2018 04 06 891502.630005
 2018 04 09 491513·900024
 2018 04 10 921517.050049
 2018 04 11 211535·760010
 2018 04 12 61548.030029
 2018 04 13 921545.060059
 2018 04 16 191550·510010
 2018 04 17 801564·869995
 2018 04 18 911580·180054
 2018 04 19 991569.160034
 2018 04 20 21561.719971
 2018 04 23 71556·270020
 2018 04 24 21542·300049
 2018 04 25 591539.949951
 2018 04 26 611550.310059
 2018 04 27 531549.479980
 2018 05 01 191527.709961
 2018 05 02 841548.920044
 2018 05 03 381532·310059


 2018 05 04 921540.369995
 2018 05 07 501565·719971
 2018 05 08 121576.890015
 2018 05 09 41584·170044
 2018 05 10 251596·543579
 2018 05 11 251599.910034
 2018 05 14 71599·729980
 2018 05 15 531592·099976
 2018 05 16 781601.030029
 2018 05 17 21615.459961
 2018 05 18 551624·225952
 2018 05 21 41627.770020
 2018 05 22 11625·239990
 2018 05 23 621618.560059
 2018 05 24 711616·589966
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

    Professors, Teachers, Instructors: Get a free subscription to access data via Excel spreadsheet, and Copy & Paste formats.

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

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