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  81167·440002
 1987 09 11  18168.750000
 1987 09 14  25170·149994
 1987 09 15  61169.130005
 1987 09 16  10168.820007
 1987 09 17  57168.539993
 1987 09 18  88168·750000
 1987 09 21  22167·360001
 1987 09 22  56166·690002
 1987 09 23  44167·550003
 1987 09 24  3168·520004
 1987 09 25  32168·429993
 1987 09 28  68168·839996
 1987 09 29  62168.889999
 1987 09 30  82168·679993
 1987 10 01  34170.250000
 1987 10 02  22171.399994
 1987 10 05  17172·089996
 1987 10 06  62170.130005
 1987 10 07  99168·479996
 1987 10 08  19166·779999
 1987 10 09  40166.009995
 1987 10 12  7163.389999
 1987 10 13  19163.630005
 1987 10 14  84161·589996
 1987 10 15  88159.600006
 1987 10 16  4152.610001
 1987 10 19  15133·600006
 1987 10 20  67120·209999
 1987 10 21  42121·389999
 1987 10 22  67124.470001
 1987 10 23  30121.360001
 1987 10 26  43110.320000
 1987 10 27  10108·370003
 1987 10 28  32105·459999
 1987 10 29  34106.059998
 1987 10 30  14107·900002
 1987 11 02  23118.269997
 1987 11 03  64116.919998
 1987 11 04  20116·389999
 1987 11 05  4117.180000
 1987 11 06  38118·940002
 1987 11 09  50117.260002
 1987 11 10  8115.250000
 1987 11 11  64115·500000
 1987 11 12  35116.209999
 1987 11 13  3118.099998
 1987 11 16  42118.010002
 1987 11 17  70116·040001
 1987 11 18  23115·760002
 1987 11 19  61115.040001
 1987 11 20  92113.839996
 1987 11 23  21114·089996
 1987 11 24  32114.290001
 1987 11 25  87115.389999
 1987 11 27  50115.529999
 1987 11 30  43110·559998
 1987 12 01  19111·129997
 1987 12 02  68110.830002
 1987 12 03  36108·860001
 1987 12 04  86106.190002
 1987 12 07  67106.160004
 1987 12 08  17106·379997
 1987 12 09  96107.239998
 1987 12 10  26107.199997
 1987 12 11  80108.540001
 1987 12 14  73109·099998
 1987 12 15  96112·070000
 1987 12 16  64113.870003
 1987 12 17  92116.250000
 1987 12 18  99116·449997
 1987 12 21  33119·250000
 1987 12 22  24118.750000
 1987 12 23  58119.309998
 1987 12 24  81120.790001
 1987 12 28  24118·680000
 1987 12 29  57118.019997
 1987 12 30  61118.300003
 1987 12 31  33118.610001
 1988 01 04 15120.430000
 1988 01 05 38123.500000
 1988 01 06 6126·129997
 1988 01 07 94126.529999
 1988 01 08 74123·839996
 1988 01 11 68121·580002
 1988 01 12 27120.519997
 1988 01 13 25120·489998
 1988 01 14 95121·150002
 1988 01 15 73121.779999
 1988 01 18 78123·680000
 1988 01 19 15123·610001
 1988 01 20 97121·489998
 1988 01 21 1121·120003
 1988 01 22 43121.629997
 1988 01 25 77122.779999
 1988 01 26 25123.169998
 1988 01 27 30123.220001
 1988 01 28 27123·370003
 1988 01 29 48124·309998
 1988 02 01 48125.239998
 1988 02 02 59125.300003
 1988 02 03 62125.330002
 1988 02 04 91125·070000
 1988 02 05 60125·250000
 1988 02 08 14124·940002
 1988 02 09 5125·080002
 1988 02 10 95125·510002
 1988 02 11 80127.160004
 1988 02 12 45128·029999
 1988 02 16 38129·160004
 1988 02 17 72129·910004
 1988 02 18 52130·070007
 1988 02 19 27130·559998
 1988 02 22 66131.130005
 1988 02 23 60132·130005
 1988 02 24 45132.509995
 1988 02 25 62133·419998
 1988 02 26 23133.869995
 1988 02 29 22134·169998
 1988 03 01 54136·070007
 1988 03 02 73136·259995
 1988 03 03 64137.350006
 1988 03 04 45137.389999
 1988 03 07 98137·449997
 1988 03 08 12139.070007
 1988 03 09 71140·360001
 1988 03 10 44140·490005
 1988 03 11 20139.639999
 1988 03 14 55140·479996
 1988 03 15 50140·679993
 1988 03 16 55140·910004
 1988 03 17 90141.899994
 1988 03 18 0142.679993
 1988 03 21 34141·649994
 1988 03 22 42141.960007
 1988 03 23 2142·339996
 1988 03 24 75141.080002
 1988 03 25 79140·300003
 1988 03 28 92138.869995
 1988 03 29 75139.210007
 1988 03 30 29140.020004
 1988 03 31 67139.509995
 1988 04 04 18140·250000
 1988 04 05 53140.179993
 1988 04 06 37140.619995
 1988 04 07 4142.110001
 1988 04 08 59142.869995
 1988 04 11 6144.110001
 1988 04 12 1144·679993
 1988 04 13 21144.759995
 1988 04 14 76141.470001
 1988 04 15 28139·570007
 1988 04 18 44140·699997
 1988 04 19 76142.070007
 1988 04 20 59141.550003
 1988 04 21 37141·110001
 1988 04 22 19141·199997
 1988 04 25 51141·690002
 1988 04 26 19142.250000
 1988 04 27 78143·119995
 1988 04 28 0143.440002
 1988 04 29 51143.410004
 1988 05 02 96144.389999
 1988 05 03 21144·740005
 1988 05 04 87145.139999
 1988 05 05 9144.500000
 1988 05 06 51144.559998
 1988 05 09 58143.520004
 1988 05 10 7143.059998
 1988 05 11 80140·750000
 1988 05 12 72140·949997
 1988 05 13 9141.000000
 1988 05 16 8141.839996
 1988 05 17 48141·740005
 1988 05 18 73139·770004
 1988 05 19 19138.410004
 1988 05 20 68139.419998
 1988 05 23 18136·289993
 1988 05 24 91139·050003
 1988 05 25 57139·449997
 1988 05 26 85139.289993
 1988 05 27 22139.970001
 1988 05 31 89140.080002
 1988 06 01 16141.369995
 1988 06 02 86142·470001
 1988 06 03 16142·779999
 1988 06 06 56143.440002
 1988 06 07 16144·000000
 1988 06 08 21144·220001
 1988 06 09 83144.789993
 1988 06 10 3146.539993
 1988 06 13 2146·949997
 1988 06 14 66147·320007
 1988 06 15 29147.690002
 1988 06 16 69147·169998
 1988 06 17 41147.149994
 1988 06 20 20146.779999
 1988 06 21 85147·110001
 1988 06 22 18147.610001
 1988 06 23 28148.610001
 1988 06 24 9148·820007
 1988 06 27 8148.660004
 1988 06 28 35148·679993
 1988 06 29 83149·220001
 1988 06 30 84149·550003
 1988 07 01 81150·770004
 1988 07 05 36150·720001
 1988 07 06 50150.929993
 1988 07 07 19150·610001
 1988 07 08 9150·800003
 1988 07 11 56151·000000
 1988 07 12 97150·270004
 1988 07 13 16150·259995
 1988 07 14 24150.690002
 1988 07 15 60150.979996
 1988 07 18 19150·970001
 1988 07 19 99150·410004
 1988 07 20 83150·669998
 1988 07 21 36150·289993
 1988 07 22 35149·350006
 1988 07 25 19149·169998
 1988 07 26 67149.210007
 1988 07 27 95148·679993
 1988 07 28 89148·410004
 1988 07 29 52148.960007
 1988 08 01 83149.880005
 1988 08 02 76150.190002
 1988 08 03 51150·449997
 1988 08 04 98150·600006
 1988 08 05 63150·119995
 1988 08 08 43150.050003
 1988 08 09 13148.610001
 1988 08 10 82146·800003
 1988 08 11 63146·339996
 1988 08 12 82146.410004
 1988 08 15 97145.169998
 1988 08 16 54144.699997
 1988 08 17 66145·179993
 1988 08 18 7145.350006
 1988 08 19 45145·470001
 1988 08 22 91144.199997
 1988 08 23 77143·800003
 1988 08 24 55143·990005
 1988 08 25 26144.000000
 1988 08 26 92144·240005
 1988 08 29 28144·440002
 1988 08 30 90144.759995
 1988 08 31 36145·130005
 1988 09 01 82144·289993
 1988 09 02 76144.570007
 1988 09 06 99145.470001
 1988 09 07 93145·710007
 1988 09 08 13145.830002
 1988 09 09 3146·360001
 1988 09 12 95147.169998
 1988 09 13 41146·919998
 1988 09 14 60147·369995
 1988 09 15 15147.679993
 1988 09 16 17147.740005
 1988 09 19 50147.190002
 1988 09 20 22147.619995
 1988 09 21 43147.649994
 1988 09 22 26147·380005
 1988 09 23 13147·369995
 1988 09 26 26147·080002
 1988 09 27 45146·710007
 1988 09 28 12146·699997
 1988 09 29 49146·990005
 1988 09 30 21147.960007
 1988 10 03 3147·509995
 1988 10 04 86147.649994
 1988 10 05 4147.559998
 1988 10 06 84147·889999
 1988 10 07 22148.250000
 1988 10 10 87148.289993
 1988 10 11 45148.179993
 1988 10 12 14147.389999
 1988 10 13 34147.470001
 1988 10 14 77147·919998
 1988 10 17 68147.970001
 1988 10 18 37148.110001
 1988 10 19 97148.429993
 1988 10 20 45148.550003
 1988 10 21 91148·729996
 1988 10 24 3148.570007
 1988 10 25 91148·300003
 1988 10 26 4148.000000
 1988 10 27 58146.509995
 1988 10 28 88146.679993
 1988 10 31 23146.779999
 1988 11 01 90146·979996
 1988 11 02 38146·809998
 1988 11 03 92146·809998
 1988 11 04 25146·190002
 1988 11 07 68144·610001
 1988 11 08 27144.770004
 1988 11 09 40144·570007
 1988 11 10 54144·729996
 1988 11 11 25143·600006
 1988 11 14 42142·880005
 1988 11 15 83142·690002
 1988 11 16 92141.270004
 1988 11 17 73140.570007
 1988 11 18 28140·589996
 1988 11 21 97139.559998
 1988 11 22 44139.490005
 1988 11 23 52139·820007
 1988 11 25 54139·899994
 1988 11 28 81139.850006
 1988 11 29 42139.990005
 1988 11 30 23140·649994
 1988 12 01 14141·929993
 1988 12 02 61142.210007
 1988 12 05 44142.759995
 1988 12 06 75143·149994
 1988 12 07 28143.839996
 1988 12 08 88143·539993
 1988 12 09 30143.710007
 1988 12 12 20143·380005
 1988 12 13 39142·979996
 1988 12 14 36142.949997
 1988 12 15 8143·020004
 1988 12 16 97143.130005
 1988 12 19 16144·139999
 1988 12 20 7144·339996
 1988 12 21 9143·970001
 1988 12 22 68143·990005
 1988 12 23 55144.419998
 1988 12 27 25144·580002
 1988 12 28 90144.460007
 1988 12 29 21144·889999
 1988 12 30 73145.619995
 1989 01 03  41146.330002
 1989 01 04  32146·779999
 1989 01 05  69148.389999
 1989 01 06  16148·750000
 1989 01 09  31149.389999
 1989 01 10  42149·000000
 1989 01 11  50148·899994
 1989 01 12  51149·089996
 1989 01 13  94149.529999
 1989 01 16  52149·679993
 1989 01 17  27149·479996
 1989 01 18  74149·649994
 1989 01 19  57150·830002
 1989 01 20  18151·149994
 1989 01 23  88150.929993
 1989 01 24  4150.779999
 1989 01 25  69151.429993
 1989 01 26  22151.600006
 1989 01 27  45152·509995
 1989 01 30  84152.820007
 1989 01 31  6152·839996
 1989 02 01  71153·830002
 1989 02 02  37154·369995
 1989 02 03  84154.809998
 1989 02 06  68155·320007
 1989 02 07  96155.589996
 1989 02 08  26156·839996
 1989 02 09  98156.389999
 1989 02 10  81154·949997
 1989 02 13  53154·169998
 1989 02 14  0154.710007
 1989 02 15  44154·949997
 1989 02 16  95155·559998
 1989 02 17  25156.289993
 1989 02 21  73156.660004
 1989 02 22  68155·059998
 1989 02 23  86154·830002
 1989 02 24  18154·020004
 1989 02 27  82153·619995
 1989 02 28  39153·940002
 1989 03 01  53154·559998
 1989 03 02  64154·679993
 1989 03 03  89155·669998
 1989 03 06  50156·330002
 1989 03 07  23157.020004
 1989 03 08  20157·440002
 1989 03 09  84157.559998
 1989 03 10  20157·240005
 1989 03 13  45157.720001
 1989 03 14  66157·679993
 1989 03 15  78157.550003
 1989 03 16  94158.330002
 1989 03 17  96156·589996
 1989 03 20  10155·050003
 1989 03 21  10155·289993
 1989 03 22  41155·740005
 1989 03 23  75155·850006
 1989 03 27  83155·720001
 1989 03 28  42155.880005
 1989 03 29  55156·300003
 1989 03 30  8156.399994
 1989 03 31  43156.750000
 1989 04 03  63157.779999
 1989 04 04  55157.740005
 1989 04 05  45157·949997
 1989 04 06  70158.050003
 1989 04 07  85158.330002
 1989 04 10  86159.250000
 1989 04 11  61159·449997
 1989 04 12  71160.330002
 1989 04 13  46160.389999
 1989 04 14  15160·539993
 1989 04 17  58161.339996
 1989 04 18  78161·440002
 1989 04 19  9162·240005
 1989 04 20  39162.080002
 1989 04 21  60162·559998
 1989 04 24  48163.100006
 1989 04 25  63162.940002
 1989 04 26  75163·169998
 1989 04 27  18163·610001
 1989 04 28  62164·070007
 1989 05 01  19163.929993
 1989 05 02  68164·289993
 1989 05 03  7164.509995
 1989 05 04  26164·770004
 1989 05 05  16165·169998
 1989 05 08  87164·789993
 1989 05 09  27164·830002
 1989 05 10  73165·119995
 1989 05 11  16165·580002
 1989 05 12  27166·059998
 1989 05 15  5167·070007
 1989 05 16  60166·869995
 1989 05 17  9167.259995
 1989 05 18  5168·259995
 1989 05 19  90168·990005
 1989 05 22  66169.220001
 1989 05 23  5169·000000
 1989 05 24  67168·800003
 1989 05 25  57169·440002
 1989 05 26  1170·110001
 1989 05 30  44170·259995
 1989 05 31  82170·559998
 1989 06 01  8171·529999
 1989 06 02  94172.399994
 1989 06 05  88172·339996
 1989 06 06  43171·740005
 1989 06 07  67172·179993
 1989 06 08  3172.199997
 1989 06 09  25172·770004
 1989 06 12  70172.820007
 1989 06 13  86172.250000
 1989 06 14  9172.259995
 1989 06 15  68170.860001
 1989 06 16  7170.759995
 1989 06 19  38170·289993
 1989 06 20  20170·649994
 1989 06 21  55170.119995
 1989 06 22  23170.179993
 1989 06 23  25170.610001
 1989 06 26  65170.960007
 1989 06 27  49171·139999
 1989 06 28  13170·600006
 1989 06 29  73168.009995
 1989 06 30  3166·110001
 1989 07 03  38167.220001
 1989 07 05  95167.160004
 1989 07 06  31167·940002
 1989 07 07  15169.190002
 1989 07 10  34170·160004
 1989 07 11  13170·750000
 1989 07 12  74171·000000
 1989 07 13  7171·869995
 1989 07 14  75171.970001
 1989 07 17  37172·309998
 1989 07 18  4172·380005
 1989 07 19  12172·850006
 1989 07 20  25173·820007
 1989 07 21  61173·289993
 1989 07 24  46172·889999
 1989 07 25  85172·619995
 1989 07 26  71172.630005
 1989 07 27  4173.240005
 1989 07 28  49173.710007
 1989 07 31  9173.919998
 1989 08 01  26174·119995
 1989 08 02  10173·869995
 1989 08 03  90174·360001
 1989 08 04  90174.880005
 1989 08 07  28175·360001
 1989 08 08  49176.449997
 1989 08 09  69176·570007
 1989 08 10  59176·369995
 1989 08 11  40176·380005
 1989 08 14  13175.559998
 1989 08 15  11175·539993
 1989 08 16  74175.809998
 1989 08 17  50175·350006
 1989 08 18  24175.440002
 1989 08 21  67174.580002
 1989 08 22  16173·910004
 1989 08 23  70174·440002
 1989 08 24  24175·669998
 1989 08 25  12176·940002
 1989 08 28  91176.639999
 1989 08 29  39176.580002
 1989 08 30  82176·839996
 1989 08 31  46177.429993
 1989 09 01  32178.110001
 1989 09 05  20178·509995
 1989 09 06  94177.500000
 1989 09 07  95178.139999
 1989 09 08  94178·149994
 1989 09 11  0178.070007
 1989 09 12  78178·220001
 1989 09 13  9178·699997
 1989 09 14  60177.399994
 1989 09 15  92176·639999
 1989 09 18  78176·100006
 1989 09 19  63176.199997
 1989 09 20  37175.970001
 1989 09 21  34176·190002
 1989 09 22  63176·270004
 1989 09 25  59175·820007
 1989 09 26  55175·990005
 1989 09 27  89175·690002
 1989 09 28  28176·240005
 1989 09 29  21176·759995
 1989 10 02  71178.100006
 1989 10 03  45178·839996
 1989 10 04  92179·149994
 1989 10 05  99179.289993
 1989 10 06  68179·919998
 1989 10 09  15180·279999
 1989 10 10  98179·990005
 1989 10 11  70179.270004
 1989 10 12  52179.470001
 1989 10 13  37172.839996
 1989 10 16  17165·610001
 1989 10 17  33169.070007
 1989 10 18  54169·429993
 1989 10 19  73170·970001
 1989 10 20  41171·539993
 1989 10 23  14171.979996
 1989 10 24  30168.929993
 1989 10 25  12169.759995
 1989 10 26  91168.740005
 1989 10 27  64166.779999
 1989 10 30  64166·270004
 1989 10 31  66166·309998
 1989 11 01  10167·460007
 1989 11 02  57166.880005
 1989 11 03  61167·039993
 1989 11 06  73165·649994
 1989 11 07  68165·270004
 1989 11 08  94165·800003
 1989 11 09  53166.820007
 1989 11 10  96167.059998
 1989 11 13  58167·210007
 1989 11 14  1166.289993
 1989 11 15  96167.080002
 1989 11 16  24167·380005
 1989 11 17  0167.470001
 1989 11 20  27167.020004
 1989 11 21  73166·350006
 1989 11 22  68166.500000
 1989 11 24  38167.179993
 1989 11 27  49167·850006
 1989 11 28  89168·110001
 1989 11 29  67167·970001
 1989 11 30  41167·830002
 1989 12 01  66167·850006
 1989 12 04  77168.259995
 1989 12 05  84168.229996
 1989 12 06  3168.419998
 1989 12 07  5168·389999
 1989 12 08  93168·460007
 1989 12 11  7167·619995
 1989 12 12  44167·630005
 1989 12 13  15168·039993
 1989 12 14  19167.039993
 1989 12 15  48165·860001
 1989 12 18  7163·460007
 1989 12 19  71162·500000
 1989 12 20  62162.639999
 1989 12 21  45163·020004
 1989 12 22  61163·949997
 1989 12 26  75165·050003
 1989 12 27  52165.410004
 1989 12 28  62165·710007
 1989 12 29  2166·250000
 1990 01 02 52168.220001
 1990 01 03 48169.960007
 1990 01 04 86169.580002
 1990 01 05 47169·440002
 1990 01 08 51169·050003
 1990 01 09 29169.240005
 1990 01 10 29167.809998
 1990 01 11 42167·820007
 1990 01 12 49164.229996
 1990 01 15 4162.850006
 1990 01 16 31161.339996
 1990 01 17 54163.309998
 1990 01 18 45162.330002
 1990 01 19 3162.770004
 1990 01 22 54161.029999
 1990 01 23 79159·929993
 1990 01 24 66156·979996
 1990 01 25 83157·789993
 1990 01 26 85156·220001
 1990 01 29 36154.690002
 1990 01 30 61152·440002
 1990 01 31 27152·610001
 1990 02 01 38153·270004
 1990 02 02 68154.199997
 1990 02 05 6156.000000
 1990 02 06 40156·330002
 1990 02 07 51156.369995
 1990 02 08 45158·229996
 1990 02 09 2158·630005
 1990 02 12 54158.339996
 1990 02 13 86157.919998
 1990 02 14 60157.960007
 1990 02 15 73158.229996
 1990 02 16 26159.199997
 1990 02 20 31157·380005
 1990 02 21 34156·149994
 1990 02 22 70157·050003
 1990 02 23 37156.199997
 1990 02 26 99155·970001
 1990 02 27 10156·350006
 1990 02 28 69156·830002
 1990 03 01 95157.389999
 1990 03 02 28158.039993
 1990 03 05 57159.059998
 1990 03 06 70159·289993
 1990 03 07 31160·380005
 1990 03 08 82160·889999
 1990 03 09 70161·720001
 1990 03 12 98161.729996
 1990 03 13 0161·960007
 1990 03 14 47162·059998
 1990 03 15 67162·789993
 1990 03 16 3163·240005
 1990 03 19 86163.419998
 1990 03 20 37164·089996
 1990 03 21 93164.050003
 1990 03 22 62162.320007
 1990 03 23 95162.740005
 1990 03 26 89163.619995
 1990 03 27 17163·350006
 1990 03 28 74163.509995
 1990 03 29 58163·229996
 1990 03 30 67162.660004
 1990 04 02 33161.839996
 1990 04 03 65162.339996
 1990 04 04 31162·759995
 1990 04 05 59162·720001
 1990 04 06 60162·190002
 1990 04 09 85161·460007
 1990 04 10 98161.449997
 1990 04 11 77161·850006
 1990 04 12 43162·169998
 1990 04 16 10162·410004
 1990 04 17 64161.710007
 1990 04 18 59161.169998
 1990 04 19 50160·720001
 1990 04 20 40159.630005
 1990 04 23 60158·059998
 1990 04 24 68158.210007
 1990 04 25 75158·330002
 1990 04 26 0158.309998
 1990 04 27 44157·660004
 1990 04 30 92157·410004
 1990 05 01 38158.089996
 1990 05 02 41158·500000
 1990 05 03 97159.119995
 1990 05 04 44159·710007
 1990 05 07 83160.389999
 1990 05 08 38160·649994
 1990 05 09 27160.789993
 1990 05 10 61160.919998
 1990 05 11 79161·679993
 1990 05 14 92163·130005
 1990 05 15 63163.399994
 1990 05 16 7163·130005
 1990 05 17 20163.850006
 1990 05 18 28164·630005
 1990 05 21 64165·419998
 1990 05 22 70166·630005
 1990 05 23 26166.970001
 1990 05 24 96167.770004
 1990 05 25 10166·809998
 1990 05 29 63167.270004
 1990 05 30 40168.199997
 1990 05 31 72168.300003
 1990 06 01 9168·910004
 1990 06 04 22169·580002
 1990 06 05 31170·100006
 1990 06 06 56169.690002
 1990 06 07 92169·330002
 1990 06 08 12168·509995
 1990 06 11 94168·410004
 1990 06 12 73169·080002
 1990 06 13 15170·029999
 1990 06 14 20170·259995
 1990 06 15 49170·300003
 1990 06 18 75168.679993
 1990 06 19 61168.380005
 1990 06 20 59167·949997
 1990 06 21 38168.000000
 1990 06 22 36168·000000
 1990 06 25 35167·100006
 1990 06 26 66166.869995
 1990 06 27 31166·529999
 1990 06 28 56167.240005
 1990 06 29 71168.399994
 1990 07 02 6168·679993
 1990 07 03 22168·720001
 1990 07 05 62167·820007
 1990 07 06 23167.600006
 1990 07 09 65167.889999
 1990 07 10 31167·630005
 1990 07 11 3167.679993
 1990 07 12 74168.580002
 1990 07 13 57169.419998
 1990 07 16 1169·869995
 1990 07 17 54168.490005
 1990 07 18 31167.520004
 1990 07 19 19166.429993
 1990 07 20 3166.809998
 1990 07 23 18161·899994
 1990 07 24 25162.190002
 1990 07 25 14163·190002
 1990 07 26 28163·679993
 1990 07 27 17162·979996
 1990 07 30 13161.449997
 1990 07 31 31161.220001
 1990 08 01 98160.520004
 1990 08 02 4158.149994
 1990 08 03 76152·279999
 1990 08 06 82148·740005
 1990 08 07 56149·009995
 1990 08 08 53149.210007
 1990 08 09 21151.119995
 1990 08 10 5150·570007
 1990 08 13 72149·789993
 1990 08 14 66150.410004
 1990 08 15 80151·100006
 1990 08 16 62148.419998
 1990 08 17 38144.720001
 1990 08 20 66144.160004
 1990 08 21 9140·039993
 1990 08 22 43138.929993
 1990 08 23 76132.740005
 1990 08 24 5132.899994
 1990 08 27 91134·210007
 1990 08 28 59138·529999
 1990 08 29 28139.389999
 1990 08 30 58139·229996
 1990 08 31 30139.110001
 1990 09 04 49138·509995
 1990 09 05 63139.110001
 1990 09 06 25139.039993
 1990 09 07 61137.190002
 1990 09 10 75140·110001
 1990 09 11 77139.470001
 1990 09 12 32139.460007
 1990 09 13 38138.630005
 1990 09 14 25137·589996
 1990 09 17 88137.229996
 1990 09 18 29136.440002
 1990 09 19 43136.600006
 1990 09 20 13134·490005
 1990 09 21 40133.229996
 1990 09 24 92130·039993
 1990 09 25 84129·830002
 1990 09 26 76128.440002
 1990 09 27 2125·919998
 1990 09 28 21124·449997
 1990 10 01 91126·739998
 1990 10 02 77128.410004
 1990 10 03 69127.900002
 1990 10 04 41127·379997
 1990 10 05 23126.040001
 1990 10 08 4126.599998
 1990 10 09 60124.239998
 1990 10 10 3122·650002
 1990 10 11 59119.739998
 1990 10 12 69119.620003
 1990 10 15 18119.930000
 1990 10 16 82119.230003
 1990 10 17 7119.129997
 1990 10 18 12119·489998
 1990 10 19 13120·959999
 1990 10 22 78121.599998
 1990 10 23 98121.599998
 1990 10 24 94121·849998
 1990 10 25 40122.080002
 1990 10 26 17120.760002
 1990 10 29 89119·540001
 1990 10 30 3118.510002
 1990 10 31 16118·620003
 1990 11 01 50118·449997
 1990 11 02 62118·910004
 1990 11 05 53120.339996
 1990 11 06 87121·120003
 1990 11 07 51120.190002
 1990 11 08 24119.910004
 1990 11 09 81120·160004
 1990 11 12 22121·300003
 1990 11 13 22122.970001
 1990 11 14 5123·550003
 1990 11 15 50124·139999
 1990 11 16 14123.879997
 1990 11 19 86124.269997
 1990 11 20 63123.839996
 1990 11 21 48123·339996
 1990 11 23 83123·879997
 1990 11 26 96123·410004
 1990 11 27 79123.989998
 1990 11 28 88125·239998
 1990 11 29 73125·699997
 1990 11 30 26125.760002
 1990 12 03 60127·500000
 1990 12 04 8127·959999
 1990 12 05 53128.710007
 1990 12 06 77130·710007
 1990 12 07 37130·509995
 1990 12 10 71130.190002
 1990 12 11 17129.690002
 1990 12 12 73129·600006
 1990 12 13 68130.570007
 1990 12 14 64129·589996
 1990 12 17 85128·750000
 1990 12 18 66129·100006
 1990 12 19 33129.949997
 1990 12 20 1129.800003
 1990 12 21 0130·410004
 1990 12 24 31130·199997
 1990 12 26 40130.369995
 1990 12 27 19130·309998
 1990 12 28 31130.020004
 1990 12 31 68129.940002
 1991 01 02  20131.389999
 1991 01 03  81130.289993
 1991 01 04  74129·690002
 1991 01 07  3128.160004
 1991 01 08  30127·360001
 1991 01 09  75126.660004
 1991 01 10  46126·570000
 1991 01 11  85127.309998
 1991 01 14  51124.519997
 1991 01 15  15124·919998
 1991 01 16  92125·089996
 1991 01 17  91126·809998
 1991 01 18  90129·210007
 1991 01 21  37129.020004
 1991 01 22  82130·320007
 1991 01 23  21131.039993
 1991 01 24  79132·630005
 1991 01 25  6135.050003
 1991 01 28  9136·470001
 1991 01 29  0137·779999
 1991 01 30  73139·229996
 1991 01 31  8142·039993
 1991 02 01  92144.089996
 1991 02 04  78145·490005
 1991 02 05  56148.149994
 1991 02 06  57149.820007
 1991 02 07  76150.889999
 1991 02 08  32150.710007
 1991 02 11  34151·660004
 1991 02 12  90153.809998
 1991 02 13  30154.139999
 1991 02 14  61155·020004
 1991 02 15  37155·320007
 1991 02 19  70156·190002
 1991 02 20  48155·270004
 1991 02 21  90155·460007
 1991 02 22  24156·350006
 1991 02 25  86157.419998
 1991 02 26  49156.889999
 1991 02 27  70157·139999
 1991 02 28  75158.419998
 1991 03 01  50159.320007
 1991 03 04  76161.250000
 1991 03 05  77163·490005
 1991 03 06  97166.779999
 1991 03 07  0166·860001
 1991 03 08  1167.589996
 1991 03 11  11166.449997
 1991 03 12  22164·850006
 1991 03 13  99164·610001
 1991 03 14  15166.059998
 1991 03 15  97165·360001
 1991 03 18  6164.750000
 1991 03 19  35163·339996
 1991 03 20  39163.910004
 1991 03 21  86165.479996
 1991 03 22  31165.369995
 1991 03 25  21165·809998
 1991 03 26  17166·720001
 1991 03 27  53168·619995
 1991 03 28  4169·809998
 1991 04 01  94169·940002
 1991 04 02  18170.300003
 1991 04 03  99172.619995
 1991 04 04  57173·559998
 1991 04 05  18173·320007
 1991 04 08  36173·550003
 1991 04 09  48172·970001
 1991 04 10  45172·610001
 1991 04 11  80173.139999
 1991 04 12  90174.789993
 1991 04 15  51175·160004
 1991 04 16  51175·270004
 1991 04 17  93177·309998
 1991 04 18  25177.539993
 1991 04 19  84175·729996
 1991 04 22  81172.490005
 1991 04 23  96173·619995
 1991 04 24  9174·029999
 1991 04 25  47174·210007
 1991 04 26  67173.460007
 1991 04 29  51172.050003
 1991 04 30  36169.710007
 1991 05 01  66170.300003
 1991 05 02  66172.199997
 1991 05 03  46173·380005
 1991 05 06  26173·050003
 1991 05 07  90173.759995
 1991 05 08  58173.649994
 1991 05 09  93174·589996
 1991 05 10  23174.270004
 1991 05 13  95174·020004
 1991 05 14  52172.440002
 1991 05 15  31169.190002
 1991 05 16  96169·490005
 1991 05 17  82169·789993
 1991 05 20  78170.179993
 1991 05 21  23170·360001
 1991 05 22  39171.360001
 1991 05 23  76171·820007
 1991 05 24  93172·410004
 1991 05 28  57173·210007
 1991 05 29  72174·309998
 1991 05 30  27175.169998
 1991 05 31  79176.649994
 1991 06 03  45177.779999
 1991 06 04  38177.580002
 1991 06 05  12178·339996
 1991 06 06  42178.229996
 1991 06 07  25176·570007
 1991 06 10  6176.179993
 1991 06 11  29176·539993
 1991 06 12  14174.360001
 1991 06 13  61174·309998
 1991 06 14  71174·710007
 1991 06 17  4175.220001
 1991 06 18  52174.490005
 1991 06 19  39172.539993
 1991 06 20  52172·059998
 1991 06 21  89172·270004
 1991 06 24  37169·250000
 1991 06 25  74168.169998
 1991 06 26  93167.050003
 1991 06 27  58167·610001
 1991 06 28  76166·660004
 1991 07 01  2167.610001
 1991 07 02  63168.100006
 1991 07 03  12166·759995
 1991 07 05  1166.779999
 1991 07 08  87166·179993
 1991 07 09  57167·470001
 1991 07 10  75168·130005
 1991 07 11  68168·630005
 1991 07 12  17169.039993
 1991 07 15  92170·039993
 1991 07 16  0171·080002
 1991 07 17  59170.850006
 1991 07 18  5171·289993
 1991 07 19  15172.199997
 1991 07 22  60172·190002
 1991 07 23  80171.119995
 1991 07 24  87170.169998
 1991 07 25  93169·839996
 1991 07 26  56170.399994
 1991 07 29  63170·300003
 1991 07 30  29170.669998
 1991 07 31  21171.490005
 1991 08 01  14172·259995
 1991 08 02  65171·690002
 1991 08 05  16172.369995
 1991 08 06  18171.960007
 1991 08 07  84172.929993
 1991 08 08  68172.940002
 1991 08 09  63173.050003
 1991 08 12  28173.009995
 1991 08 13  41173.550003
 1991 08 14  78174·429993
 1991 08 15  6174.600006
 1991 08 16  20173.580002
 1991 08 19  87166·490005
 1991 08 20  26169.169998
 1991 08 21  9170·729996
 1991 08 22  88174·839996
 1991 08 23  45175·179993
 1991 08 26  70175.979996
 1991 08 27  61176.169998
 1991 08 28  53176·729996
 1991 08 29  67178·199997
 1991 08 30  90178·050003
 1991 09 03  73177·889999
 1991 09 04  56177·110001
 1991 09 05  28177.009995
 1991 09 06  95177.080002
 1991 09 09  83177·169998
 1991 09 10  69175.500000
 1991 09 11  29175.289993
 1991 09 12  14176.080002
 1991 09 13  55176·479996
 1991 09 16  85175·850006
 1991 09 17  94175.960007
 1991 09 18  6175.880005
 1991 09 19  76176·899994
 1991 09 20  23178·229996
 1991 09 23  75178.679993
 1991 09 24  51178·350006
 1991 09 25  60178·779999
 1991 09 26  27178.410004
 1991 09 27  46178.580002
 1991 09 30  56178.130005
 1991 10 01  43179·520004
 1991 10 02  66179·550003
 1991 10 03  8178·160004
 1991 10 04  53177·880005
 1991 10 07  90176·539993
 1991 10 08  35176·500000
 1991 10 09  86176.110001
 1991 10 10  99175.610001
 1991 10 11  87176·440002
 1991 10 14  52176·979996
 1991 10 15  31178.479996
 1991 10 16  74180·600006
 1991 10 17  49182.360001
 1991 10 18  63182·750000
 1991 10 21  18182.479996
 1991 10 22  87182·789993
 1991 10 23  12182.720001
 1991 10 24  35180·679993
 1991 10 25  48179·690002
 1991 10 28  67179.940002
 1991 10 29  39180.740005
 1991 10 30  63181.889999
 1991 10 31  45183·350006
 1991 11 01  73184.380005
 1991 11 04  19183.279999
 1991 11 05  67183.779999
 1991 11 06  61183.850006
 1991 11 07  86184·350006
 1991 11 08  65185.789993
 1991 11 11  90186·289993
 1991 11 12  71186.770004
 1991 11 13  11186.550003
 1991 11 14  13187.320007
 1991 11 15  1181.679993
 1991 11 18  74179.080002
 1991 11 19  82175·610001
 1991 11 20  28177·539993
 1991 11 21  96177.970001
 1991 11 22  97176·979996
 1991 11 25  54176·009995
 1991 11 26  97174.889999
 1991 11 27  91175·289993
 1991 11 29  90175·190002
 1991 12 02  10174.610001
 1991 12 03  33176·509995
 1991 12 04  33177.389999
 1991 12 05  28177.080002
 1991 12 06  55176·669998
 1991 12 09  74176.649994
 1991 12 10  90175·419998
 1991 12 11  12174·429993
 1991 12 12  22174.690002
 1991 12 13  82175·809998
 1991 12 16  56177.490005
 1991 12 17  67177·559998
 1991 12 18  67176.830002
 1991 12 19  46175.910004
 1991 12 20  51176·070007
 1991 12 23  43176·059998
 1991 12 24  72177·789993
 1991 12 26  78179·550003
 1991 12 27  18182·350006
 1991 12 30  16184.229996
 1991 12 31  44187·490005
 1992 01 02 17187.919998
 1992 01 03 26189·940002
 1992 01 06 86192·100006
 1992 01 07 13193·789993
 1992 01 08 25194·960007
 1992 01 09 71198.089996
 1992 01 10 79198.320007
 1992 01 13 37198.699997
 1992 01 14 90199·869995
 1992 01 15 70202·339996
 1992 01 16 45203·210007
 1992 01 17 98204.300003
 1992 01 20 25204.199997
 1992 01 21 68200·720001
 1992 01 22 59200.940002
 1992 01 23 1203·729996
 1992 01 24 69204·589996
 1992 01 27 35204.960007
 1992 01 28 22204.710007
 1992 01 29 79203·559998
 1992 01 30 83203.529999
 1992 01 31 64204.529999
 1992 02 03 59205.160004
 1992 02 04 89205·869995
 1992 02 05 55207·820007
 1992 02 06 74209.350006
 1992 02 07 21209·309998
 1992 02 10 11209·830002
 1992 02 11 0210·330002
 1992 02 12 10210·710007
 1992 02 13 82211.309998
 1992 02 14 53211.000000
 1992 02 18 54210.009995
 1992 02 19 41207.990005
 1992 02 20 44208.369995
 1992 02 21 46209.740005
 1992 02 24 80208·889999
 1992 02 25 60206.860001
 1992 02 26 32207·589996
 1992 02 27 47210·220001
 1992 02 28 66210.550003
 1992 03 02 88211·160004
 1992 03 03 96211.660004
 1992 03 04 37211·179993
 1992 03 05 26208.490005
 1992 03 06 68206·679993
 1992 03 09 11206.639999
 1992 03 10 24206·850006
 1992 03 11 97206·470001
 1992 03 12 69205.380005
 1992 03 13 78205.990005
 1992 03 16 38205·559998
 1992 03 17 42206.110001
 1992 03 18 86207.229996
 1992 03 19 22207.960007
 1992 03 20 37208·020004
 1992 03 23 48207.570007
 1992 03 24 37206·570007
 1992 03 25 94206.630005
 1992 03 26 1206.130005
 1992 03 27 30203.410004
 1992 03 30 67202·889999
 1992 03 31 69202·320007
 1992 04 01 39201·699997
 1992 04 02 24200·350006
 1992 04 03 45198·559998
 1992 04 06 48199.039993
 1992 04 07 81195.970001
 1992 04 08 93191.199997
 1992 04 09 64193·029999
 1992 04 10 55196.240005
 1992 04 13 83196·820007
 1992 04 14 26197.039993
 1992 04 15 45199.289993
 1992 04 16 42198.259995
 1992 04 20 29194.880005
 1992 04 21 35194·039993
 1992 04 22 32194.509995
 1992 04 23 83193·520004
 1992 04 24 23194·130005
 1992 04 27 59192·889999
 1992 04 28 93191·059998
 1992 04 29 79191.619995
 1992 04 30 99193·600006
 1992 05 01 59195·889999
 1992 05 04 22196.559998
 1992 05 05 56197.759995
 1992 05 06 12198.470001
 1992 05 07 24198·699997
 1992 05 08 39198·619995
 1992 05 11 63198·889999
 1992 05 12 44198·929993
 1992 05 13 68198·880005
 1992 05 14 88190.850006
 1992 05 15 77196·509995
 1992 05 18 2196.949997
 1992 05 19 27196.389999
 1992 05 20 38197.070007
 1992 05 21 97196.820007
 1992 05 22 18197.289993
 1992 05 26 64196.490005
 1992 05 27 83196.589996
 1992 05 28 49196.729996
 1992 05 29 47197.289993
 1992 06 01 69198.100006
 1992 06 02 42199·380005
 1992 06 03 84199.649994
 1992 06 04 72199.679993
 1992 06 05 52198·779999
 1992 06 08 60198.419998
 1992 06 09 76196·100006
 1992 06 10 0195.009995
 1992 06 11 53193.479996
 1992 06 12 6194·050003
 1992 06 15 27193·699997
 1992 06 16 62192·750000
 1992 06 17 34189.270004
 1992 06 18 73187·500000
 1992 06 19 60187.610001
 1992 06 22 14185·800003
 1992 06 23 84186·470001
 1992 06 24 81186.270004
 1992 06 25 28185·770004
 1992 06 26 39185.729996
 1992 06 29 14186.020004
 1992 06 30 74187·119995
 1992 07 01 5188.279999
 1992 07 02 42188.259995
 1992 07 06 63187·369995
 1992 07 07 21186·470001
 1992 07 08 92185.320007
 1992 07 09 56185·820007
 1992 07 10 94187·669998
 1992 07 13 16188.850006
 1992 07 14 14189·509995
 1992 07 15 38190.779999
 1992 07 16 95190.639999
 1992 07 17 79189.669998
 1992 07 20 22188·199997
 1992 07 21 68189.039993
 1992 07 22 78188.720001
 1992 07 23 53188·839996
 1992 07 24 90188·750000
 1992 07 27 54189.520004
 1992 07 28 81189.740005
 1992 07 29 8191·479996
 1992 07 30 19192.789993
 1992 07 31 26193·820007
 1992 08 03 68194·449997
 1992 08 04 38194·960007
 1992 08 05 36194.289993
 1992 08 06 43193·389999
 1992 08 07 26193.220001
 1992 08 10 62192·520004
 1992 08 11 89191.970001
 1992 08 12 85192.199997
 1992 08 13 68191·910004
 1992 08 14 24191·990005
 1992 08 17 55192·419998
 1992 08 18 59192·050003
 1992 08 19 33191·449997
 1992 08 20 93190.600006
 1992 08 21 33189.649994
 1992 08 24 97187·380005
 1992 08 25 82186·009995
 1992 08 26 64186.619995
 1992 08 27 50187·289993
 1992 08 28 55188.279999
 1992 08 31 4188.520004
 1992 09 01 55188.529999
 1992 09 02 55189.229996
 1992 09 03 15190.949997
 1992 09 04 11190.960007
 1992 09 08 10190.029999
 1992 09 09 24190·050003
 1992 09 10 84190·589996
 1992 09 11 42192·100006
 1992 09 14 0192·779999
 1992 09 15 58193·050003
 1992 09 16 93191·869995
 1992 09 17 60192·750000
 1992 09 18 18192·990005
 1992 09 21 81193·050003
 1992 09 22 99192.119995
 1992 09 23 52191·630005
 1992 09 24 82192.229996
 1992 09 25 45190.419998
 1992 09 28 83190.080002
 1992 09 29 31190.220001
 1992 09 30 38190·710007
 1992 10 01 24191.179993
 1992 10 02 53189.369995
 1992 10 05 35183·399994
 1992 10 06 55186.500000
 1992 10 07 19187·789993
 1992 10 08 40183·750000
 1992 10 09 28187·929993
 1992 10 12 25188·199997
 1992 10 13 56184·350006
 1992 10 14 0189.759995
 1992 10 15 96186·539993
 1992 10 16 70190·330002
 1992 10 19 84191·600006
 1992 10 20 15193·619995
 1992 10 21 53194·399994
 1992 10 22 32194·940002
 1992 10 23 79195·240005
 1992 10 26 91195.729996
 1992 10 27 37196.259995
 1992 10 28 81196.460007
 1992 10 29 42197.770004
 1992 10 30 62197.809998
 1992 11 02 10198.600006
 1992 11 03 12199.220001
 1992 11 04 98199·080002
 1992 11 05 82199.369995
 1992 11 06 61200·690002
 1992 11 09 42201.529999
 1992 11 10 97203.169998
 1992 11 11 34204.600006
 1992 11 12 2206.559998
 1992 11 13 17206·490005
 1992 11 16 15206·729996
 1992 11 17 24206·029999
 1992 11 18 71206.119995
 1992 11 19 6207·809998
 1992 11 20 52208.669998
 1992 11 23 84209.080002
 1992 11 24 32209.669998
 1992 11 25 2210·789993
 1992 11 27 33211.929993
 1992 11 30 71212.500000
 1992 12 01 71213.089996
 1992 12 02 25213·500000
 1992 12 03 9213.669998
 1992 12 04 66214.740005
 1992 12 07 3215·910004
 1992 12 08 18217.240005
 1992 12 09 55216.429993
 1992 12 10 76215.139999
 1992 12 11 64214·830002
 1992 12 14 52214.740005
 1992 12 15 72213.380005
 1992 12 16 32212.559998
 1992 12 17 18212.699997
 1992 12 18 20214·199997
 1992 12 21 85214.789993
 1992 12 22 92214.309998
 1992 12 23 53214·619995
 1992 12 24 42215·250000
 1992 12 28 45215·279999
 1992 12 29 36215·889999
 1992 12 30 81216·839996
 1992 12 31 61218.429993
 1993 01 04  26219·660004
 1993 01 05  72219.410004
 1993 01 06  40220·080002
 1993 01 07  46221·029999
 1993 01 08  29219·199997
 1993 01 11  31219.940002
 1993 01 12  94219·889999
 1993 01 13  93220·039993
 1993 01 14  80221.490005
 1993 01 15  69223.660004
 1993 01 18  30224·720001
 1993 01 19  19224.740005
 1993 01 20  30225·490005
 1993 01 21  69225·570007
 1993 01 22  61226·509995
 1993 01 25  69227·529999
 1993 01 26  52229.350006
 1993 01 27  37227.360001
 1993 01 28  25226·820007
 1993 01 29  13226.990005
 1993 02 01  48228.050003
 1993 02 02  5228·850006
 1993 02 03  85229.699997
 1993 02 04  43231·880005
 1993 02 05  43230·009995
 1993 02 08  29230.039993
 1993 02 09  28228.429993
 1993 02 10  81228.330002
 1993 02 11  88228.679993
 1993 02 12  90228·550003
 1993 02 16  68220.800003
 1993 02 17  69218·080002
 1993 02 18  58218.550003
 1993 02 19  97219.830002
 1993 02 22  43217·759995
 1993 02 23  76216.429993
 1993 02 24  53217·270004
 1993 02 25  79219.369995
 1993 02 26  15220·759995
 1993 03 01  98222.309998
 1993 03 02  99222·250000
 1993 03 03  95224·100006
 1993 03 04  72224·979996
 1993 03 05  53225.570007
 1993 03 08  46226.199997
 1993 03 09  25227.949997
 1993 03 10  27228.389999
 1993 03 11  84230·070007
 1993 03 12  69228.119995
 1993 03 15  76229.399994
 1993 03 16  19230.039993
 1993 03 17  62228.490005
 1993 03 18  69228.639999
 1993 03 19  79227.690002
 1993 03 22  9225.520004
 1993 03 23  81225.259995
 1993 03 24  72224·460007
 1993 03 25  92224.929993
 1993 03 26  87226·449997
 1993 03 29  59226·929993
 1993 03 30  27227.130005
 1993 03 31  97227·679993
 1993 04 01  64228·479996
 1993 04 02  41224·639999
 1993 04 05  11223·910004
 1993 04 06  99222·380005
 1993 04 07  78222·289993
 1993 04 08  96222.529999
 1993 04 12  22222·820007
 1993 04 13  30223·869995
 1993 04 14  93224.970001
 1993 04 15  18223·850006
 1993 04 16  88223.889999
 1993 04 19  47222.940002
 1993 04 20  97221.880005
 1993 04 21  26222.580002
 1993 04 22  58223·070007
 1993 04 23  32222.509995
 1993 04 26  2219.399994
 1993 04 27  64218.399994
 1993 04 28  7219.529999
 1993 04 29  91220.360001
 1993 04 30  46221·330002
 1993 05 03  2222·369995
 1993 05 04  37223·669998
 1993 05 05  56226.080002
 1993 05 06  92227·729996
 1993 05 07  33227·600006
 1993 05 10  71227.970001
 1993 05 11  83228.009995
 1993 05 12  28228·279999
 1993 05 13  77227·059998
 1993 05 14  62227·009995
 1993 05 17  55226.960007
 1993 05 18  67227·330002
 1993 05 19  78227·179993
 1993 05 20  84229·309998
 1993 05 21  77229·490005
 1993 05 24  47229·339996
 1993 05 25  5229·830002
 1993 05 26  37230·399994
 1993 05 27  82232·139999
 1993 05 28  30230.589996
 1993 06 01  52231·800003
 1993 06 02  48233·050003
 1993 06 03  26233·300003
 1993 06 04  5233.009995
 1993 06 07  38231.559998
 1993 06 08  65229·270004
 1993 06 09  91229.119995
 1993 06 10  85228.940002
 1993 06 11  8229·100006
 1993 06 14  66229.460007
 1993 06 15  83229.820007
 1993 06 16  6226.520004
 1993 06 17  30229·960007
 1993 06 18  49229.009995
 1993 06 21  34227·990005
 1993 06 22  33227·830002
 1993 06 23  99227.470001
 1993 06 24  41227.320007
 1993 06 25  1228·330002
 1993 06 28  53229.490005
 1993 06 29  34231.190002
 1993 06 30  93231·720001
 1993 07 01  65233.199997
 1993 07 02  79233.630005
 1993 07 06  79233.630005
 1993 07 07  78233·059998
 1993 07 08  33233·020004
 1993 07 09  49234.089996
 1993 07 12  3234·949997
 1993 07 13  98235.889999
 1993 07 14  37236.250000
 1993 07 15  26237.229996
 1993 07 16  0235·699997
 1993 07 19  78234.699997
 1993 07 20  32234.460007
 1993 07 21  97234.550003
 1993 07 22  90233·699997
 1993 07 23  69233·750000
 1993 07 26  2234·309998
 1993 07 27  76234.820007
 1993 07 28  16234.929993
 1993 07 29  45235·940002
 1993 07 30  52235.830002
 1993 08 02  0236·339996
 1993 08 03  48237·139999
 1993 08 04  8237·649994
 1993 08 05  15238.050003
 1993 08 06  32238·139999
 1993 08 09  80238.710007
 1993 08 10  82239.100006
 1993 08 11  46239.500000
 1993 08 12  61238·970001
 1993 08 13  31239·300003
 1993 08 16  19239·699997
 1993 08 17  27240.179993
 1993 08 18  99241.250000
 1993 08 19  45242·300003
 1993 08 20  93242·350006
 1993 08 23  66242.309998
 1993 08 24  84242.940002
 1993 08 25  91243·919998
 1993 08 26  4243·119995
 1993 08 27  93243·690002
 1993 08 30  79244.070007
 1993 08 31  64244.820007
 1993 09 01  79246.070007
 1993 09 02  66247·110001
 1993 09 03  72247·800003
 1993 09 07  82245.990005
 1993 09 08  68242.149994
 1993 09 09  65242.910004
 1993 09 10  75244.619995
 1993 09 13  89246.229996
 1993 09 14  45243·860001
 1993 09 15  98243.509995
 1993 09 16  27245.149994
 1993 09 17  56244·960007
 1993 09 20  12245·789993
 1993 09 21  97243.070007
 1993 09 22  90243·669998
 1993 09 23  76246·479996
 1993 09 24  94247.940002
 1993 09 27  17248.729996
 1993 09 28  53249·960007
 1993 09 29  67250.690002
 1993 09 30  41251.279999
 1993 10 01  41252·300003
 1993 10 04  27252·970001
 1993 10 05  75252.740005
 1993 10 06  28253·070007
 1993 10 07  75253·759995
 1993 10 08  52253.169998
 1993 10 11  68254·240005
 1993 10 12  56255.020004
 1993 10 13  51256·500000
 1993 10 14  90257·890015
 1993 10 15  41259.029999
 1993 10 18  51259·450012
 1993 10 19  26255·830002
 1993 10 20  29254·869995
 1993 10 21  13254·440002
 1993 10 22  62255.199997
 1993 10 25  80255·070007
 1993 10 26  82254.179993
 1993 10 27  27254.690002
 1993 10 28  66255·940002
 1993 10 29  21256.799988
 1993 11 01  87258.640015
 1993 11 02  53258.429993
 1993 11 03  62256.760010
 1993 11 04  81253·089996
 1993 11 05  6249.960007
 1993 11 08  85253·110001
 1993 11 09  76254.570007
 1993 11 10  16255.699997
 1993 11 11  27256·980011
 1993 11 12  43257·519989
 1993 11 15  58256.209991
 1993 11 16  7254·770004
 1993 11 17  64253·320007
 1993 11 18  70251.839996
 1993 11 19  84250·270004
 1993 11 22  62246.660004
 1993 11 23  54246.850006
 1993 11 24  35248·119995
 1993 11 26  54249.720001
 1993 11 29  11250·089996
 1993 11 30  60249.320007
 1993 12 01  33250.410004
 1993 12 02  94252·320007
 1993 12 03  13252.899994
 1993 12 06  71253·309998
 1993 12 07  83253.720001
 1993 12 08  53253·750000
 1993 12 09  47253.270004
 1993 12 10  98252.179993
 1993 12 13  29251·570007
 1993 12 14  7249·820007
 1993 12 15  21249·330002
 1993 12 16  80249·830002
 1993 12 17  40250.570007
 1993 12 20  58251·479996
 1993 12 21  67250.190002
 1993 12 22  79249·589996
 1993 12 23  10250.300003
 1993 12 27  29251·289993
 1993 12 28  41252·279999
 1993 12 29  85253·570007
 1993 12 30  58255·399994
 1993 12 31  71255.929993
 1994 01 03 25256.029999
 1994 01 04 9256.529999
 1994 01 05 29256·970001
 1994 01 06 61257·959991
 1994 01 07 25258·019989
 1994 01 10 89258·950012
 1994 01 11 91259·350006
 1994 01 12 98259·220001
 1994 01 13 74259.600006
 1994 01 14 88260·640015
 1994 01 17 40261·130005
 1994 01 18 7261·940002
 1994 01 19 27261.989990
 1994 01 20 95262·500000
 1994 01 21 93263·179993
 1994 01 24 39262.880005
 1994 01 25 66261.510010
 1994 01 26 21261·799988
 1994 01 27 95262.760010
 1994 01 28 70263·660004
 1994 01 31 98265.029999
 1994 02 01 6265·540009
 1994 02 02 15266·440002
 1994 02 03 99266·589996
 1994 02 04 55261.410004
 1994 02 07 12258·809998
 1994 02 08 48261·660004
 1994 02 09 52263·390015
 1994 02 10 94263.910004
 1994 02 11 26262·440002
 1994 02 14 12262·890015
 1994 02 15 80263·160004
 1994 02 16 95264.529999
 1994 02 17 61264.679993
 1994 02 18 52263·709991
 1994 02 22 58263.609985
 1994 02 23 66264.519989
 1994 02 24 57261.910004
 1994 02 25 37262·209991
 1994 02 28 87263·000000
 1994 03 01 38262.649994
 1994 03 02 74259.480011
 1994 03 03 60262.799988
 1994 03 04 91263·149994
 1994 03 07 68264.700012
 1994 03 08 2266.230011
 1994 03 09 42265.730011
 1994 03 10 21264.970001
 1994 03 11 37264.600006
 1994 03 14 53265·489990
 1994 03 15 26266·190002
 1994 03 16 52266.859985
 1994 03 17 52269·029999
 1994 03 18 66268·529999
 1994 03 21 81268·540009
 1994 03 22 86268.829987
 1994 03 23 46269·160004
 1994 03 24 2266·359985
 1994 03 25 1266.399994
 1994 03 28 47261.540009
 1994 03 29 73257.000000
 1994 03 30 50251·820007
 1994 03 31 6247·880005
 1994 04 04 85244·919998
 1994 04 05 17247.039993
 1994 04 06 23253.259995
 1994 04 07 40254.520004
 1994 04 08 77254.009995
 1994 04 11 83254·330002
 1994 04 12 58252·500000
 1994 04 13 72248·910004
 1994 04 14 22248.440002
 1994 04 15 4250·070007
 1994 04 18 19248.220001
 1994 04 19 96244.940002
 1994 04 20 45241.949997
 1994 04 21 36242·139999
 1994 04 22 93245.320007
 1994 04 25 31246.550003
 1994 04 26 98249.320007
 1994 04 28 60250·679993
 1994 04 29 94250·770004
 1994 05 02 21251·949997
 1994 05 03 56253.809998
 1994 05 04 83253.949997
 1994 05 05 58253·979996
 1994 05 06 36250.979996
 1994 05 09 19248·179993
 1994 05 10 38248.300003
 1994 05 11 50245·449997
 1994 05 12 69245.610001
 1994 05 13 12245·320007
 1994 05 16 80244.110001
 1994 05 17 57242·389999
 1994 05 18 40243.949997
 1994 05 19 86246.789993
 1994 05 20 91247.899994
 1994 05 23 92247.080002
 1994 05 24 93247.779999
 1994 05 25 16247·580002
 1994 05 26 78248.229996
 1994 05 27 92248.419998
 1994 05 31 97248·940002
 1994 06 01 2248·539993
 1994 06 02 72250.070007
 1994 06 03 21251.350006
 1994 06 06 46252.100006
 1994 06 07 71251.529999
 1994 06 08 30249·779999
 1994 06 09 67248.940002
 1994 06 10 59249·240005
 1994 06 13 72250.250000
 1994 06 14 35250·350006
 1994 06 15 42250·800003
 1994 06 16 81250·729996
 1994 06 17 80250·389999
 1994 06 20 91246.880005
 1994 06 21 84243.580002
 1994 06 22 80244·110001
 1994 06 23 97242.479996
 1994 06 24 32239.309998
 1994 06 27 57238.220001
 1994 06 28 51238.830002
 1994 06 29 47238.960007
 1994 06 30 13239.899994
 1994 07 01 48239.970001
 1994 07 05 13240.520004
 1994 07 06 82239·910004
 1994 07 07 16240.679993
 1994 07 08 69241.029999
 1994 07 11 10240.960007
 1994 07 12 75241·000000
 1994 07 13 49242·130005
 1994 07 14 60243.619995
 1994 07 15 11244.720001
 1994 07 18 29245.169998
 1994 07 19 42245.210007
 1994 07 20 82243.289993
 1994 07 21 10243·130005
 1994 07 22 67243·160004
 1994 07 25 52243.070007
 1994 07 26 24242·850006
 1994 07 27 27241·910004
 1994 07 28 41241.610001
 1994 07 29 61241.740005
 1994 08 01 99241.779999
 1994 08 02 5245.059998
 1994 08 03 25245.339996
 1994 08 04 76244·789993
 1994 08 05 44243·669998
 1994 08 08 14244.130005
 1994 08 09 21244.369995
 1994 08 10 28244·940002
 1994 08 11 22245·630005
 1994 08 12 47246·279999
 1994 08 15 54246.990005
 1994 08 16 73247.240005
 1994 08 17 21248·169998
 1994 08 18 25248·860001
 1994 08 19 74248·940002
 1994 08 22 94249·270004
 1994 08 23 55249·729996
 1994 08 24 91251·479996
 1994 08 25 56252·660004
 1994 08 26 97253·160004
 1994 08 29 61254·580002
 1994 08 30 14255.119995
 1994 08 31 1256·059998
 1994 09 01 14255.320007
 1994 09 02 1255·880005
 1994 09 06 89255·559998
 1994 09 07 34255.800003
 1994 09 08 1256.799988
 1994 09 09 64256.100006
 1994 09 12 34255.720001
 1994 09 13 5255.869995
 1994 09 14 40256.799988
 1994 09 15 63257.519989
 1994 09 16 93258·640015
 1994 09 19 91258·940002
 1994 09 20 38256·480011
 1994 09 21 36253·830002
 1994 09 22 37254·220001
 1994 09 23 91253.449997
 1994 09 26 26252.320007
 1994 09 27 45252.710007
 1994 09 28 58253.020004
 1994 09 29 31253·509995
 1994 09 30 60254.020004
 1994 10 03 78254.669998
 1994 10 04 77251·309998
 1994 10 05 61247·970001
 1994 10 06 24249.369995
 1994 10 07 49249·529999
 1994 10 10 37250.710007
 1994 10 11 57252.479996
 1994 10 12 22254·300003
 1994 10 13 95254·910004
 1994 10 14 7254.300003
 1994 10 17 18254·369995
 1994 10 18 88253.779999
 1994 10 19 78253·720001
 1994 10 20 82253·240005
 1994 10 21 71252.029999
 1994 10 24 77251·580002
 1994 10 25 88249.889999
 1994 10 26 80250.440002
 1994 10 27 66250.809998
 1994 10 28 71252.210007
 1994 10 31 36254·479996
 1994 11 01 46253·309998
 1994 11 02 77253.070007
 1994 11 03 76253.740005
 1994 11 04 62252·740005
 1994 11 07 50251.720001
 1994 11 08 7251.789993
 1994 11 09 25251.529999
 1994 11 10 26250.559998
 1994 11 11 84249.199997
 1994 11 14 79249·570007
 1994 11 15 75250·110001
 1994 11 16 18250.309998
 1994 11 17 68248.850006
 1994 11 18 44248·149994
 1994 11 21 5246·759995
 1994 11 22 51242·250000
 1994 11 23 47238·899994
 1994 11 25 78240.610001
 1994 11 28 25242·009995
 1994 11 29 62242.509995
 1994 11 30 89243·649994
 1994 12 01 82241.850006
 1994 12 02 64241.830002
 1994 12 05 14242.710007
 1994 12 06 89241·619995
 1994 12 07 79240·020004
 1994 12 08 79235.779999
 1994 12 09 95233.889999
 1994 12 12 66234·369995
 1994 12 13 22235.039993
 1994 12 14 53235.750000
 1994 12 15 18237·880005
 1994 12 16 64240·830002
 1994 12 19 85240.059998
 1994 12 20 92239·929993
 1994 12 21 20240·520004
 1994 12 22 52243·250000
 1994 12 23 68243·580002
 1994 12 27 27244·729996
 1994 12 28 66244·839996
 1994 12 29 24245.149994
 1994 12 30 97246·610001
 1995 01 03  16247·029999
 1995 01 04  42246·610001
 1995 01 05  99247.410004
 1995 01 06  23247·380005
 1995 01 09  39248·050003
 1995 01 10  61248.369995
 1995 01 11  22247·350006
 1995 01 12  21247·639999
 1995 01 13  4248·270004
 1995 01 16  62249·949997
 1995 01 17  61251.660004
 1995 01 18  91251·809998
 1995 01 19  41250.880005
 1995 01 20  7248.889999
 1995 01 23  11247·080002
 1995 01 24  58248·070007
 1995 01 25  9247.979996
 1995 01 26  85247·929993
 1995 01 27  92247·889999
 1995 01 30  74246·559998
 1995 01 31  88246.380005
 1995 02 01  7246.850006
 1995 02 02  46247·500000
 1995 02 03  12248.619995
 1995 02 06  85250.779999
 1995 02 07  12252·410004
 1995 02 08  43252.960007
 1995 02 09  75253.789993
 1995 02 10  31254·279999
 1995 02 13  63255·210007
 1995 02 14  78254·830002
 1995 02 15  87255.229996
 1995 02 16  84255.789993
 1995 02 17  48254·130005
 1995 02 21  69253·779999
 1995 02 22  98253·720001
 1995 02 23  25253·940002
 1995 02 24  80254.339996
 1995 02 27  61253·559998
 1995 02 28  84253·850006
 1995 03 01  60255·839996
 1995 03 02  96255·419998
 1995 03 03  23255.869995
 1995 03 06  46255·169998
 1995 03 07  21253.690002
 1995 03 08  59253·990005
 1995 03 09  48254·380005
 1995 03 10  8254.789993
 1995 03 13  66255·729996
 1995 03 14  58256·179993
 1995 03 15  57256·549988
 1995 03 16  21257.350006
 1995 03 17  74257·170013
 1995 03 20  5257·279999
 1995 03 21  92256.929993
 1995 03 22  61256.600006
 1995 03 23  54256·790009
 1995 03 24  37257.529999
 1995 03 27  24258·809998
 1995 03 28  28259·320007
 1995 03 29  37259·519989
 1995 03 30  19259.410004
 1995 03 31  47258·220001
 1995 04 03  47259.619995
 1995 04 04  79260·570007
 1995 04 05  38260·450012
 1995 04 06  79260.970001
 1995 04 07  68259·720001
 1995 04 10  62260·019989
 1995 04 11  6261.559998
 1995 04 12  65262·140015
 1995 04 13  68262·929993
 1995 04 17  93263·220001
 1995 04 18  63262·510010
 1995 04 19  73260·149994
 1995 04 20  46260.010010
 1995 04 21  3261·260010
 1995 04 24  69262·290009
 1995 04 25  99263·589996
 1995 04 26  28263.589996
 1995 04 27  49264·899994
 1995 04 28  14264·549988
 1995 05 01  61265·369995
 1995 05 02  64265.369995
 1995 05 03  13265.579987
 1995 05 04  10265·529999
 1995 05 05  3264.589996
 1995 05 08  30265.269989
 1995 05 09  1266·559998
 1995 05 10  96266.540009
 1995 05 11  95267.700012
 1995 05 12  26268.799988
 1995 05 15  45269·850006
 1995 05 16  33270.920013
 1995 05 17  30272·170013
 1995 05 18  77270·869995
 1995 05 19  1269·380005
 1995 05 22  11270.500000
 1995 05 23  28271·579987
 1995 05 24  34272·089996
 1995 05 25  51271.279999
 1995 05 26  41270.179993
 1995 05 30  33268·549988
 1995 05 31  72268.399994
 1995 06 01  3270·230011
 1995 06 02  63270.600006
 1995 06 05  13272.269989
 1995 06 06  92274·200012
 1995 06 07  87274.359985
 1995 06 08  37274.790009
 1995 06 09  64274.589996
 1995 06 12  19275·209991
 1995 06 13  60276·450012
 1995 06 14  54277·820007
 1995 06 15  5278.850006
 1995 06 16  3280·190002
 1995 06 19  3280·799988
 1995 06 20  24282.059998
 1995 06 21  78282·059998
 1995 06 22  20282·720001
 1995 06 23  24283·730011
 1995 06 26  87281.269989
 1995 06 27  55280.190002
 1995 06 28  70279.000000
 1995 06 29  54279·940002
 1995 06 30  6281·049988
 1995 07 03  28283.190002
 1995 07 05  78283·700012
 1995 07 06  50284.730011
 1995 07 07  67286.269989
 1995 07 10  16289.309998
 1995 07 11  96290·029999
 1995 07 12  93291·089996
 1995 07 13  84293.779999
 1995 07 14  65292.869995
 1995 07 17  98294.850006
 1995 07 18  90293·149994
 1995 07 19  96285.149994
 1995 07 20  43287·109985
 1995 07 21  84289·260010
 1995 07 24  72290·529999
 1995 07 25  64293.390015
 1995 07 26  44294·700012
 1995 07 27  81296·109985
 1995 07 28  97298·299988
 1995 07 31  76298.220001
 1995 08 01  88297·320007
 1995 08 02  38297·649994
 1995 08 03  46295.209991
 1995 08 04  47297·269989
 1995 08 07  18298.290009
 1995 08 08  31298·519989
 1995 08 09  25298·809998
 1995 08 10  12298·829987
 1995 08 11  4298·700012
 1995 08 14  60299.029999
 1995 08 15  66299·609985
 1995 08 16  36300.709991
 1995 08 17  40302·350006
 1995 08 18  51303.640015
 1995 08 21  26303.959991
 1995 08 22  6303.940002
 1995 08 23  44304·170013
 1995 08 24  53303·570007
 1995 08 25  86303.720001
 1995 08 28  36303·089996
 1995 08 29  62300.220001
 1995 08 30  44301·500000
 1995 08 31  54303.269989
 1995 09 01  62305·079987
 1995 09 05  62306.170013
 1995 09 06  22308·339996
 1995 09 07  60310·549988
 1995 09 08  48312·029999
 1995 09 11  39314.420013
 1995 09 12  13314.529999
 1995 09 13  61315·269989
 1995 09 14  82315.470001
 1995 09 15  11313·540009
 1995 09 18  68312·089996
 1995 09 19  40312.630005
 1995 09 20  77313.869995
 1995 09 21  22312.799988
 1995 09 22  62311.230011
 1995 09 25  2309·950012
 1995 09 26  70308.929993
 1995 09 27  43303·890015
 1995 09 28  95305·850006
 1995 09 29  79308.410004
 1995 10 02  25306·760010
 1995 10 03  66303·179993
 1995 10 04  93300.730011
 1995 10 05  29300·040009
 1995 10 06  29301.209991
 1995 10 09  12296.380005
 1995 10 10  7291·260010
 1995 10 11  31294.630005
 1995 10 12  95298·029999
 1995 10 13  24300.619995
 1995 10 16  10301·640015
 1995 10 17  95301·600006
 1995 10 18  62302.700012
 1995 10 19  71302·940002
 1995 10 20  5302·049988
 1995 10 23  49300.730011
 1995 10 24  91300.709991
 1995 10 25  47297.100006
 1995 10 26  16293·119995
 1995 10 27  53291·640015
 1995 10 30  72294.549988
 1995 10 31  73295·760010
 1995 11 01  94295.679993
 1995 11 02  86297·700012
 1995 11 03  16300·989990
 1995 11 06  91302·600006
 1995 11 07  14300·750000
 1995 11 08  56301·450012
 1995 11 09  61302.299988
 1995 11 10  71303.179993
 1995 11 13  76303·450012
 1995 11 14  95301.399994
 1995 11 15  72300·489990
 1995 11 16  7301.209991
 1995 11 17  7302·609985
 1995 11 20  58302·130005
 1995 11 21  35300·250000
 1995 11 22  19301·100006
 1995 11 24  55301.179993
 1995 11 27  29302.260010
 1995 11 28  63302.760010
 1995 11 29  49304·630005
 1995 11 30  98306·570007
 1995 12 01  12308·459991
 1995 12 04  95309·739990
 1995 12 05  69312.450012
 1995 12 06  34311·959991
 1995 12 07  41310.670013
 1995 12 08  92310·489990
 1995 12 11  71311·540009
 1995 12 12  90311.179993
 1995 12 13  71311.559998
 1995 12 14  44311·850006
 1995 12 15  74310·320007
 1995 12 18  16303.600006
 1995 12 19  84303·380005
 1995 12 20  62306.000000
 1995 12 21  24308·700012
 1995 12 22  87310.670013
 1995 12 26  88312·239990
 1995 12 27  86312.809998
 1995 12 28  89312.630005
 1995 12 29  3313·549988
 1996 01 02 12314.679993
 1996 01 03 77314·970001
 1996 01 04 63309·600006
 1996 01 05 91308·929993
 1996 01 08 15311.640015
 1996 01 09 24306·700012
 1996 01 10 65302.760010
 1996 01 11 0302·910004
 1996 01 12 78304.109985
 1996 01 15 39302.019989
 1996 01 16 40299.450012
 1996 01 17 6300.750000
 1996 01 18 7302.600006
 1996 01 19 61304·000000
 1996 01 22 56305·279999
 1996 01 23 9307.170013
 1996 01 24 34308.309998
 1996 01 25 51310·279999
 1996 01 26 8309·829987
 1996 01 29 34311·160004
 1996 01 30 16311.820007
 1996 01 31 99312·910004
 1996 02 01 16315.190002
 1996 02 02 33317.320007
 1996 02 05 35317.089996
 1996 02 06 18318·459991
 1996 02 07 22319·029999
 1996 02 08 80319·220001
 1996 02 09 96320·010010
 1996 02 12 44321·100006
 1996 02 13 96318·790009
 1996 02 14 76319.820007
 1996 02 15 32320·339996
 1996 02 16 40319·769989
 1996 02 20 33318.529999
 1996 02 21 46318.910004
 1996 02 22 99321.339996
 1996 02 23 96324·059998
 1996 02 26 51324.880005
 1996 02 27 40324·380005
 1996 02 28 79324.850006
 1996 02 29 23323·859985
 1996 03 01 95323.209991
 1996 03 04 35324.100006
 1996 03 05 79325.089996
 1996 03 06 60326.739990
 1996 03 07 33326.809998
 1996 03 08 29318·329987
 1996 03 11 30318.480011
 1996 03 12 69319·130005
 1996 03 13 61321.019989
 1996 03 14 50323.459991
 1996 03 15 88324·070007
 1996 03 18 38325·079987
 1996 03 19 96328.510010
 1996 03 20 46327·429993
 1996 03 21 37328·320007
 1996 03 22 81328.869995
 1996 03 25 84327·600006
 1996 03 26 94326·750000
 1996 03 27 81327·709991
 1996 03 28 34328.079987
 1996 03 29 93328·820007
 1996 04 01 94330·769989
 1996 04 02 53332.380005
 1996 04 03 62332.750000
 1996 04 04 17333.989990
 1996 04 08 71328.329987
 1996 04 09 10330.679993
 1996 04 10 51330.970001
 1996 04 11 76328·570007
 1996 04 12 76329.470001
 1996 04 15 32331·179993
 1996 04 16 15333·519989
 1996 04 17 14334.309998
 1996 04 18 84334·850006
 1996 04 19 27337.459991
 1996 04 22 92338.519989
 1996 04 23 0340·989990
 1996 04 24 95343.519989
 1996 04 25 27344.529999
 1996 04 26 44346·239990
 1996 04 29 27346·299988
 1996 04 30 36347.660004
 1996 05 01 88348.279999
 1996 05 02 60345·829987
 1996 05 03 16345·940002
 1996 05 06 55345·929993
 1996 05 07 91345·589996
 1996 05 08 52341·339996
 1996 05 09 10345.190002
 1996 05 10 29347.630005
 1996 05 13 43351.149994
 1996 05 14 58354·500000
 1996 05 15 79357·459991
 1996 05 16 58356·739990
 1996 05 17 76358.739990
 1996 05 20 42360·630005
 1996 05 21 16362·980011
 1996 05 22 68362·720001
 1996 05 23 47363·709991
 1996 05 24 90363·980011
 1996 05 28 41361·250000
 1996 05 29 8358.480011
 1996 05 30 37358·480011
 1996 05 31 16360.320007
 1996 06 03 98360.709991
 1996 06 04 54361·359985
 1996 06 05 53362.459991
 1996 06 06 58361.010010
 1996 06 07 55354·809998
 1996 06 10 7358.839996
 1996 06 11 26359.200012
 1996 06 12 78359·410004
 1996 06 13 8356.899994
 1996 06 14 92355·079987
 1996 06 17 14353.609985
 1996 06 18 65348.899994
 1996 06 19 75347·200012
 1996 06 20 60343.010010
 1996 06 21 97344·160004
 1996 06 24 32345.160004
 1996 06 25 1344·230011
 1996 06 26 85339·790009
 1996 06 27 82339·279999
 1996 06 28 16341·950012
 1996 07 01 54346·339996
 1996 07 02 68346.760010
 1996 07 03 2344·730011
 1996 07 05 80339·720001
 1996 07 08 29336.250000
 1996 07 09 35336·200012
 1996 07 10 12331.339996
 1996 07 11 12322·579987
 1996 07 12 45322.649994
 1996 07 15 35314.549988
 1996 07 16 94303.040009
 1996 07 17 25310·119995
 1996 07 18 46318·179993
 1996 07 19 45320·489990
 1996 07 22 56317.480011
 1996 07 23 57311·609985
 1996 07 24 1305.119995
 1996 07 25 65307·769989
 1996 07 26 28311·570007
 1996 07 29 70313.109985
 1996 07 30 4312.540009
 1996 07 31 20313·540009
 1996 08 01 67316·000000
 1996 08 02 54319.420013
 1996 08 05 74324.410004
 1996 08 06 60323·619995
 1996 08 07 55325·299988
 1996 08 08 20327·000000
 1996 08 09 56327·160004
 1996 08 12 61326·359985
 1996 08 13 98325·019989
 1996 08 14 6325.600006
 1996 08 15 19326·709991
 1996 08 16 23327.679993
 1996 08 19 29328·489990
 1996 08 20 76329·049988
 1996 08 21 57328.149994
 1996 08 22 72328·940002
 1996 08 23 3330·989990
 1996 08 26 17331·019989
 1996 08 27 89331.519989
 1996 08 28 58333·750000
 1996 08 29 3334.079987
 1996 08 30 42332.970001
 1996 09 03 58330·420013
 1996 09 04 57333·380005
 1996 09 05 35331·489990
 1996 09 06 89331·589996
 1996 09 09 35334.089996
 1996 09 10 68335.250000
 1996 09 11 31335.369995
 1996 09 12 21336·700012
 1996 09 13 14338·140015
 1996 09 16 18340.790009
 1996 09 17 47341·010010
 1996 09 18 25341.220001
 1996 09 19 13340.950012
 1996 09 20 56340·820007
 1996 09 23 65340·850006
 1996 09 24 16341·589996
 1996 09 25 76342·630005
 1996 09 26 58343·470001
 1996 09 27 91344.869995
 1996 09 30 30345·429993
 1996 10 01 74344·589996
 1996 10 02 24345·329987
 1996 10 03 58347·160004
 1996 10 04 30347·239990
 1996 10 07 99348·730011
 1996 10 08 81347.230011
 1996 10 09 22345.839996
 1996 10 10 5345.380005
 1996 10 11 72346·640015
 1996 10 14 77347·890015
 1996 10 15 64348.209991
 1996 10 16 67347.510010
 1996 10 17 35348.100006
 1996 10 18 89347·179993
 1996 10 21 92345·750000
 1996 10 22 54342.369995
 1996 10 23 60341·309998
 1996 10 24 17342.459991
 1996 10 25 36342.320007
 1996 10 28 29340.059998
 1996 10 29 38337.929993
 1996 10 30 86337.709991
 1996 10 31 54338·179993
 1996 11 01 80339·549988
 1996 11 04 90338·899994
 1996 11 05 47339·670013
 1996 11 06 27339.859985
 1996 11 07 20342.059998
 1996 11 08 61343·149994
 1996 11 11 75344·510010
 1996 11 12 61345.700012
 1996 11 13 86345.690002
 1996 11 14 18345·970001
 1996 11 15 71346.070007
 1996 11 18 89345.630005
 1996 11 19 43345.779999
 1996 11 20 56346.750000
 1996 11 21 60346·589996
 1996 11 22 67347.179993
 1996 11 25 76349·920013
 1996 11 26 94350·600006
 1996 11 27 91351·149994
 1996 11 29 77352·570007
 1996 12 02 0353·470001
 1996 12 03 77355·339996
 1996 12 04 42357.089996
 1996 12 05 25358·029999
 1996 12 06 52349·679993
 1996 12 09 73355·500000
 1996 12 10 12360·489990
 1996 12 11 43355·559998
 1996 12 12 96356.320007
 1996 12 13 77353.660004
 1996 12 16 26350.480011
 1996 12 17 88348·450012
 1996 12 18 18350.130005
 1996 12 19 8353·079987
 1996 12 20 35355.529999
 1996 12 23 40354·980011
 1996 12 24 32355.200012
 1996 12 26 9355.829987
 1996 12 27 14357·709991
 1996 12 30 8359.010010
 1996 12 31 76359.230011
 1997 01 02  51357·609985
 1997 01 03  64358.959991
 1997 01 06  22361.829987
 1997 01 07  13361.779999
 1997 01 08  27363·970001
 1997 01 09  9364.170013
 1997 01 10  40362·260010
 1997 01 13  31365.549988
 1997 01 14  56365·850006
 1997 01 15  2366.410004
 1997 01 16  42366·920013
 1997 01 17  42366.079987
 1997 01 20  83367·850006
 1997 01 21  16368·459991
 1997 01 22  35369·600006
 1997 01 23  84370.359985
 1997 01 24  76367·109985
 1997 01 27  52365.359985
 1997 01 28  52365·519989
 1997 01 29  21366·140015
 1997 01 30  30366.250000
 1997 01 31  36368·290009
 1997 02 03  48368·980011
 1997 02 04  39367.410004
 1997 02 05  64364·760010
 1997 02 06  18364.929993
 1997 02 07  6365·459991
 1997 02 10  53363·970001
 1997 02 11  23362.100006
 1997 02 12  73362·750000
 1997 02 13  32365.399994
 1997 02 14  0368.179993
 1997 02 18  74368·720001
 1997 02 19  2369·679993
 1997 02 20  57367.250000
 1997 02 21  42365.809998
 1997 02 24  12365·410004
 1997 02 25  30365.820007
 1997 02 26  39363·059998
 1997 02 27  69361.100006
 1997 02 28  58358·410004
 1997 03 03  8359.109985
 1997 03 04  59360.489990
 1997 03 05  91361·890015
 1997 03 06  53363.480011
 1997 03 07  10363.799988
 1997 03 10  23365·459991
 1997 03 11  49365.820007
 1997 03 12  69364.000000
 1997 03 13  38359·959991
 1997 03 14  63359·980011
 1997 03 17  4355·820007
 1997 03 18  98354·529999
 1997 03 19  17351.279999
 1997 03 20  36350·559998
 1997 03 21  44351.730011
 1997 03 24  61348·730011
 1997 03 25  96349·480011
 1997 03 26  24350·700012
 1997 03 27  82348·170013
 1997 03 31  0342·489990
 1997 04 01  53339·679993
 1997 04 02  33337.540009
 1997 04 03  56335.480011
 1997 04 04  86335.179993
 1997 04 07  86340.839996
 1997 04 08  94344·589996
 1997 04 09  29345.809998
 1997 04 10  12345.010010
 1997 04 11  21339·059998
 1997 04 14  65336·390015
 1997 04 15  90338·609985
 1997 04 16  98339·720001
 1997 04 17  9340·160004
 1997 04 18  27340.429993
 1997 04 21  49337.950012
 1997 04 22  88336.529999
 1997 04 23  25338·089996
 1997 04 24  87338.239990
 1997 04 25  47335·709991
 1997 04 28  51335.369995
 1997 04 29  70336·100006
 1997 04 30  76339.760010
 1997 05 01  45342·989990
 1997 05 02  80345·660004
 1997 05 05  68353·980011
 1997 05 06  51361.179993
 1997 05 07  31359·459991
 1997 05 08  96358·579987
 1997 05 09  71360.100006
 1997 05 12  94361·420013
 1997 05 13  19363.220001
 1997 05 14  42363.559998
 1997 05 15  53364.040009
 1997 05 16  11364·839996
 1997 05 19  46365·019989
 1997 05 20  88365.149994
 1997 05 21  15368.200012
 1997 05 22  33370·059998
 1997 05 23  75371·459991
 1997 05 27  27374.829987
 1997 05 28  83376·339996
 1997 05 29  19377·600006
 1997 05 30  94374·260010
 1997 06 02  79380·589996
 1997 06 03  6382.089996
 1997 06 04  48381.839996
 1997 06 05  16382.670013
 1997 06 06  87384.720001
 1997 06 09  61387·140015
 1997 06 10  28386.750000
 1997 06 11  78387·119995
 1997 06 12  22387.619995
 1997 06 13  47389·309998
 1997 06 16  91391·369995
 1997 06 17  44390.790009
 1997 06 18  77391·209991
 1997 06 19  90392·450012
 1997 06 20  93392.630005
 1997 06 23  2390·630005
 1997 06 24  71390·820007
 1997 06 25  41390.579987
 1997 06 26  15389·970001
 1997 06 27  64390.269989
 1997 06 30  49391.950012
 1997 07 01  74392.989990
 1997 07 02  65393·950012
 1997 07 03  69394·720001
 1997 07 07  79395·480011
 1997 07 08  91396·059998
 1997 07 09  74396·839996
 1997 07 10  78396·700012
 1997 07 11  56399·149994
 1997 07 14  16402·230011
 1997 07 15  99403·850006
 1997 07 16  81406·390015
 1997 07 17  99407·750000
 1997 07 18  99403.910004
 1997 07 21  21403.140015
 1997 07 22  90403·440002
 1997 07 23  51406.160004
 1997 07 24  18406.000000
 1997 07 25  47408·190002
 1997 07 28  43408·540009
 1997 07 29  83408.179993
 1997 07 30  70409.869995
 1997 07 31  8413·140015
 1997 08 01  2411·880005
 1997 08 04  88413.149994
 1997 08 05  83415.609985
 1997 08 06  62418·250000
 1997 08 07  56419·769989
 1997 08 08  86411·589996
 1997 08 11  7410·950012
 1997 08 12  89411.220001
 1997 08 13  18410.790009
 1997 08 14  20411·070007
 1997 08 15  16408·579987
 1997 08 18  97406.170013
 1997 08 19  25408·730011
 1997 08 20  60413·790009
 1997 08 21  12416.829987
 1997 08 22  17411.970001
 1997 08 25  40415·730011
 1997 08 26  99417.220001
 1997 08 27  19418·309998
 1997 08 28  6418.500000
 1997 08 29  52420.760010
 1997 09 02  58423·429993
 1997 09 03  88427.940002
 1997 09 04  45428.540009
 1997 09 05  72429.709991
 1997 09 08  79433·019989
 1997 09 09  95435.480011
 1997 09 10  42436·649994
 1997 09 11  40433.690002
 1997 09 12  33435.899994
 1997 09 15  39440.019989
 1997 09 16  27440.170013
 1997 09 17  18445·179993
 1997 09 18  14446·140015
 1997 09 19  47443.880005
 1997 09 22  57447.170013
 1997 09 23  93446·940002
 1997 09 24  40448·429993
 1997 09 25  68447.459991
 1997 09 26  15447·890015
 1997 09 29  79448·540009
 1997 09 30  55450·859985
 1997 10 01  79453·989990
 1997 10 02  6454·690002
 1997 10 03  14456·940002
 1997 10 06  30459.519989
 1997 10 07  78461·700012
 1997 10 08  62461.850006
 1997 10 09  60460·730011
 1997 10 10  57462·709991
 1997 10 13  93464·959991
 1997 10 14  40462.519989
 1997 10 15  6461·600006
 1997 10 16  56456·390015
 1997 10 17  72443.959991
 1997 10 20  22448·750000
 1997 10 21  63453·850006
 1997 10 22  72457.269989
 1997 10 23  93448.010010
 1997 10 24  14447·019989
 1997 10 27  71419.880005
 1997 10 28  73405.369995
 1997 10 29  54429·890015
 1997 10 30  48427.730011
 1997 10 31  92428.660004
 1997 11 03  54433·260010
 1997 11 04  81439.690002
 1997 11 05  80442.309998
 1997 11 06  14442.690002
 1997 11 07  33433·160004
 1997 11 10  26434.829987
 1997 11 11  92432.470001
 1997 11 12  49423·209991
 1997 11 13  55418·829987
 1997 11 14  62423·390015
 1997 11 17  91428·410004
 1997 11 18  36432.029999
 1997 11 19  89430.079987
 1997 11 20  91430.690002
 1997 11 21  9434·549988
 1997 11 24  38426.820007
 1997 11 25  29425.440002
 1997 11 26  38426.910004
 1997 11 28  1428·160004
 1997 12 01  43429·920013
 1997 12 02  95432.109985
 1997 12 03  53430·380005
 1997 12 04  50433.809998
 1997 12 05  62432·950012
 1997 12 08  29438.059998
 1997 12 09  11438.059998
 1997 12 10  63431.170013
 1997 12 11  35422·480011
 1997 12 12  2421.470001
 1997 12 15  14418.850006
 1997 12 16  70420.760010
 1997 12 17  24425.339996
 1997 12 18  8420·109985
 1997 12 19  86412.679993
 1997 12 22  29420·029999
 1997 12 23  17421.890015
 1997 12 24  66420.359985
 1997 12 26  78420·500000
 1997 12 29  22421.489990
 1997 12 30  27426·670013
 1997 12 31  20433·839996
 1998 01 02 66434.250000
 1998 01 05 54435·760010
 1998 01 06 92432·399994
 1998 01 07 38427·019989
 1998 01 08 49425.589996
 1998 01 09 57412.070007
 1998 01 12 75404.859985
 1998 01 13 16410·880005
 1998 01 14 53418·440002
 1998 01 15 89421.380005
 1998 01 16 63421.750000
 1998 01 20 72426.250000
 1998 01 21 28427.829987
 1998 01 22 31425·739990
 1998 01 23 69424.290009
 1998 01 26 51420.540009
 1998 01 27 51420.820007
 1998 01 28 89422.529999
 1998 01 29 32428.500000
 1998 01 30 21429·149994
 1998 02 02 20430.049988
 1998 02 03 95434·230011
 1998 02 04 15436·839996
 1998 02 05 77441.839996
 1998 02 06 62444.059998
 1998 02 09 6445·500000
 1998 02 10 4447.279999
 1998 02 11 38451.190002
 1998 02 12 27449·399994
 1998 02 13 3451.940002
 1998 02 17 14452·880005
 1998 02 18 48452.709991
 1998 02 19 91453.570007
 1998 02 20 93451·820007
 1998 02 23 81453·670013
 1998 02 24 77453.559998
 1998 02 25 53454·299988
 1998 02 26 8458·279999
 1998 02 27 69461·100006
 1998 03 02 17461·079987
 1998 03 03 39459·480011
 1998 03 04 4460.529999
 1998 03 05 66456·079987
 1998 03 06 89456·820007
 1998 03 09 0460·980011
 1998 03 10 63461·119995
 1998 03 11 85464·619995
 1998 03 12 37465.910004
 1998 03 13 11467·769989
 1998 03 16 92468·779999
 1998 03 17 63470·160004
 1998 03 18 29470·000000
 1998 03 19 72472.179993
 1998 03 20 22473·549988
 1998 03 23 63473.600006
 1998 03 24 61473·959991
 1998 03 25 9475·809998
 1998 03 26 9475.779999
 1998 03 27 74476·570007
 1998 03 30 50475·850006
 1998 03 31 71476·220001
 1998 04 01 36480.440002
 1998 04 02 8484·940002
 1998 04 03 42485·790009
 1998 04 06 36481·850006
 1998 04 07 10472·959991
 1998 04 08 3474·589996
 1998 04 09 4475·329987
 1998 04 13 2477·459991
 1998 04 14 61479.559998
 1998 04 15 22484.809998
 1998 04 16 33484·269989
 1998 04 17 96483·119995
 1998 04 20 46487·010010
 1998 04 21 53488.799988
 1998 04 22 46490·579987
 1998 04 23 67484·570007
 1998 04 24 48479·380005
 1998 04 27 8466·029999
 1998 04 28 87468·500000
 1998 04 29 91472.540009
 1998 04 30 72476·980011
 1998 05 01 26482·869995
 1998 05 04 27484.940002
 1998 05 05 69480.910004
 1998 05 06 50479·350006
 1998 05 07 70475·799988
 1998 05 08 59475·959991
 1998 05 11 26476·899994
 1998 05 12 40474.209991
 1998 05 13 27476.130005
 1998 05 14 1475·510010
 1998 05 15 12472.429993
 1998 05 18 22466·320007
 1998 05 19 11467·609985
 1998 05 20 99468·109985
 1998 05 21 2466·250000
 1998 05 22 3461·869995
 1998 05 26 58455.079987
 1998 05 27 22445.600006
 1998 05 28 97450.260010
 1998 05 29 15455·799988
 1998 06 01 33450·339996
 1998 06 02 63449.209991
 1998 06 03 23449.070007
 1998 06 04 15449.160004
 1998 06 05 23451·720001
 1998 06 08 42454.149994
 1998 06 09 30456.179993
 1998 06 10 84450·829987
 1998 06 11 40443·440002
 1998 06 12 2437·359985
 1998 06 15 93433·660004
 1998 06 16 29433.859985
 1998 06 17 23438.369995
 1998 06 18 14439.739990
 1998 06 19 12438.290009
 1998 06 22 81438.420013
 1998 06 23 35441.649994
 1998 06 24 71447.420013
 1998 06 25 14449.660004
 1998 06 26 97449·369995
 1998 06 29 64450.269989
 1998 06 30 92452.660004
 1998 07 01 47457·390015
 1998 07 02 59457.910004
 1998 07 06 22458·309998
 1998 07 07 22458·630005
 1998 07 08 89457·739990
 1998 07 09 73458·920013
 1998 07 10 47457·859985
 1998 07 13 29458·100006
 1998 07 14 38458·720001
 1998 07 15 72459·429993
 1998 07 16 2460.420013
 1998 07 17 7462·100006
 1998 07 20 22461·070007
 1998 07 21 11456.059998
 1998 07 22 76449·709991
 1998 07 23 77442.329987
 1998 07 24 89436.779999
 1998 07 27 72430.399994
 1998 07 28 80426.179993
 1998 07 29 82425.559998
 1998 07 30 15426.190002
 1998 07 31 62419·750000
 1998 08 03 53413.209991
 1998 08 04 91401·320007
 1998 08 05 1394·029999
 1998 08 06 13397·510010
 1998 08 07 59406·619995
 1998 08 10 98410·859985
 1998 08 11 72397·809998
 1998 08 12 81400·609985
 1998 08 13 83401·850006
 1998 08 14 22402.160004
 1998 08 17 79400.850006
 1998 08 18 48403·959991
 1998 08 19 41405·589996
 1998 08 20 8401·720001
 1998 08 21 96390·000000
 1998 08 24 21393·399994
 1998 08 25 68389.640015
 1998 08 26 25379.359985
 1998 08 27 25363.709991
 1998 08 28 30358·070007
 1998 08 31 30337·839996
 1998 09 01 66335.869995
 1998 09 02 90348·100006
 1998 09 03 34345.809998
 1998 09 04 12344·790009
 1998 09 08 52347·070007
 1998 09 09 43352.690002
 1998 09 10 12343·070007
 1998 09 11 28344.970001
 1998 09 14 26353·619995
 1998 09 15 58355.549988
 1998 09 16 73357·730011
 1998 09 17 17351.420013
 1998 09 18 57355·290009
 1998 09 21 35356.359985
 1998 09 22 48362.640015
 1998 09 23 40368.239990
 1998 09 24 39370·109985
 1998 09 25 1366·510010
 1998 09 28 93367·269989
 1998 09 29 86364.100006
 1998 09 30 92359.100006
 1998 10 01 6349·339996
 1998 10 02 89344·459991
 1998 10 05 68335·660004
 1998 10 06 59330.940002
 1998 10 07 24319·820007
 1998 10 08 45303·869995
 1998 10 09 23309.850006
 1998 10 12 11318·399994
 1998 10 13 57320.329987
 1998 10 14 91319.529999
 1998 10 15 15324.980011
 1998 10 16 40334.809998
 1998 10 19 30342·730011
 1998 10 20 83352.450012
 1998 10 21 31356.000000
 1998 10 22 66359.739990
 1998 10 23 93366·059998
 1998 10 26 4366.910004
 1998 10 27 85370.410004
 1998 10 28 34368·529999
 1998 10 29 21370·950012
 1998 10 30 61374.480011
 1998 11 02 13378·160004
 1998 11 03 12385.059998
 1998 11 04 16387.559998
 1998 11 05 84390·630005
 1998 11 06 80396·299988
 1998 11 09 95397.079987
 1998 11 10 1395.589996
 1998 11 11 31392.989990
 1998 11 12 72391.149994
 1998 11 13 1389.359985
 1998 11 16 29388.079987
 1998 11 17 83385·630005
 1998 11 18 3389.049988
 1998 11 19 75392.119995
 1998 11 20 73393·029999
 1998 11 23 46394.290009
 1998 11 24 11396·369995
 1998 11 25 86396.600006
 1998 11 27 35399.320007
 1998 11 30 53397.149994
 1998 12 01 59392·239990
 1998 12 02 28396.100006
 1998 12 03 40394·959991
 1998 12 04 60395·000000
 1998 12 07 34398·369995
 1998 12 08 20400·279999
 1998 12 09 39401.480011
 1998 12 10 49396.130005
 1998 12 11 49393·450012
 1998 12 14 7387.609985
 1998 12 15 6387·850006
 1998 12 16 26388.049988
 1998 12 17 43389·850006
 1998 12 18 57393·779999
 1998 12 21 42397·420013
 1998 12 22 22399.000000
 1998 12 23 78400.239990
 1998 12 24 65404.299988
 1998 12 28 72405.559998
 1998 12 29 96406·369995
 1998 12 30 41409.609985
 1998 12 31 49411·489990
 1999 01 04  47421·019989
 1999 01 05  28420·540009
 1999 01 06  47422.089996
 1999 01 07  55423·790009
 1999 01 08  43427·190002
 1999 01 11  24429·950012
 1999 01 12  33427.220001
 1999 01 13  50412.640015
 1999 01 14  59420·100006
 1999 01 15  17420·040009
 1999 01 19  61427.049988
 1999 01 20  30430.179993
 1999 01 21  21422·369995
 1999 01 22  64419·489990
 1999 01 25  20420.380005
 1999 01 26  13422.109985
 1999 01 27  80421.109985
 1999 01 28  45421.130005
 1999 01 29  22422·970001
 1999 02 01  44425.920013
 1999 02 02  11417·970001
 1999 02 03  67420.660004
 1999 02 04  6417.779999
 1999 02 05  91412.670013
 1999 02 08  13410·130005
 1999 02 09  63402·779999
 1999 02 10  34396.950012
 1999 02 11  49397.959991
 1999 02 12  13397.890015
 1999 02 16  88395.600006
 1999 02 17  94389.239990
 1999 02 18  37388.579987
 1999 02 19  62391.089996
 1999 02 22  25392.299988
 1999 02 23  99397.820007
 1999 02 24  99395.260010
 1999 02 25  33388.970001
 1999 02 26  79390.600006
 1999 03 01  87391·359985
 1999 03 02  4394·010010
 1999 03 03  29390·739990
 1999 03 04  84391.420013
 1999 03 05  21394.019989
 1999 03 08  47398.010010
 1999 03 09  73398.130005
 1999 03 10  94399.200012
 1999 03 11  89399·779999
 1999 03 12  46397·510010
 1999 03 15  17398·380005
 1999 03 16  93399.100006
 1999 03 17  3396·730011
 1999 03 18  46398.410004
 1999 03 19  36396·540009
 1999 03 22  86393.130005
 1999 03 23  2382·910004
 1999 03 24  15381.959991
 1999 03 25  30384.399994
 1999 03 26  5391.239990
 1999 03 29  48393.920013
 1999 03 30  48397.920013
 1999 03 31  26397.029999
 1999 04 01  7396·709991
 1999 04 05  29398.739990
 1999 04 06  65399·390015
 1999 04 07  72397·519989
 1999 04 08  74396·290009
 1999 04 09  59399·209991
 1999 04 12  8400.380005
 1999 04 13  44412·320007
 1999 04 14  11417·239990
 1999 04 15  75411·540009
 1999 04 16  48416.559998
 1999 04 19  44412.390015
 1999 04 20  52410.440002
 1999 04 21  39415·339996
 1999 04 22  78426.350006
 1999 04 23  96428.040009
 1999 04 26  52431.730011
 1999 04 27  41433·839996
 1999 04 28  18432.959991
 1999 04 29  50430·660004
 1999 04 30  93428·540009
 1999 05 03  92432·429993
 1999 05 04  12432.100006
 1999 05 05  83426·040009
 1999 05 06  81432.160004
 1999 05 07  31432.380005
 1999 05 10  28436·109985
 1999 05 11  94441.850006
 1999 05 12  49444.070007
 1999 05 13  21449.260010
 1999 05 14  62442·459991
 1999 05 17  8436.940002
 1999 05 18  53440·899994
 1999 05 19  48442·450012
 1999 05 20  31446.140015
 1999 05 21  77447.779999
 1999 05 24  75440.239990
 1999 05 25  27434·140015
 1999 05 26  81429·709991
 1999 05 27  76431·720001
 1999 05 28  20432·920013
 1999 06 01  96435·130005
 1999 06 02  81431.040009
 1999 06 03  5435·619995
 1999 06 04  22435.980011
 1999 06 07  16442·989990
 1999 06 08  24443.410004
 1999 06 09  89443·279999
 1999 06 10  36440·799988
 1999 06 11  76437.929993
 1999 06 14  30431·470001
 1999 06 15  79431·369995
 1999 06 16  45434·010010
 1999 06 17  90439·600006
 1999 06 18  42443·380005
 1999 06 21  50445.049988
 1999 06 22  54447·329987
 1999 06 23  94444.790009
 1999 06 24  31442.769989
 1999 06 25  2442·489990
 1999 06 28  95443.109985
 1999 06 29  51448·470001
 1999 06 30  90453.929993
 1999 07 01  62451·779999
 1999 07 02  26454.420013
 1999 07 06  50456.510010
 1999 07 07  38451.820007
 1999 07 08  79450·649994
 1999 07 09  28454·750000
 1999 07 12  4457.880005
 1999 07 13  19455·459991
 1999 07 14  28457.779999
 1999 07 15  6461.459991
 1999 07 16  50463·970001
 1999 07 19  3460.790009
 1999 07 20  11452·750000
 1999 07 21  94452.040009
 1999 07 22  51448·429993
 1999 07 23  84446·730011
 1999 07 26  53441.760010
 1999 07 27  48442·880005
 1999 07 28  95444·790009
 1999 07 29  81439.799988
 1999 07 30  3441.420013
 1999 08 02  49441·570007
 1999 08 03  95434·269989
 1999 08 04  37428.529999
 1999 08 05  37422.230011
 1999 08 06  3426·839996
 1999 08 09  89425·809998
 1999 08 10  23417.070007
 1999 08 11  57422.820007
 1999 08 12  44428·190002
 1999 08 13  40428·820007
 1999 08 16  32432.010010
 1999 08 17  86432·730011
 1999 08 18  26432.989990
 1999 08 19  36429·880005
 1999 08 20  83432·769989
 1999 08 23  76434·380005
 1999 08 24  32435·600006
 1999 08 25  89435.399994
 1999 08 26  21436·019989
 1999 08 27  2432·450012
 1999 08 30  69426.839996
 1999 08 31  37424.220001
 1999 09 01  15427·829987
 1999 09 02  63425·480011
 1999 09 03  68427.420013
 1999 09 07  44435·750000
 1999 09 08  59435·220001
 1999 09 09  87435.779999
 1999 09 10  86437.769989
 1999 09 13  97439·570007
 1999 09 14  71436.820007
 1999 09 15  23435.790009
 1999 09 16  4429.309998
 1999 09 17  9430·250000
 1999 09 20  97432.809998
 1999 09 21  46426.040009
 1999 09 22  30424.950012
 1999 09 23  18420·209991
 1999 09 24  5414·200012
 1999 09 27  57417.089996
 1999 09 28  94414·529999
 1999 09 29  87418.489990
 1999 09 30  89421.519989
 1999 10 01  81421.529999
 1999 10 04  53423.529999
 1999 10 05  4423.859985
 1999 10 06  69425.970001
 1999 10 07  69427·209991
 1999 10 08  89425.420013
 1999 10 11  82427·709991
 1999 10 12  88424·670013
 1999 10 13  95418.649994
 1999 10 14  9416·880005
 1999 10 15  58410.079987
 1999 10 18  16406·329987
 1999 10 19  61408·899994
 1999 10 20  44410.350006
 1999 10 21  95409.290009
 1999 10 22  48414·269989
 1999 10 25  92415·459991
 1999 10 26  52415·700012
 1999 10 27  82414·750000
 1999 10 28  1416·760010
 1999 10 29  38422.809998
 1999 11 01  12428.640015
 1999 11 02  31431·640015
 1999 11 03  21432.390015
 1999 11 04  75438.459991
 1999 11 05  33439·899994
 1999 11 08  80441·339996
 1999 11 09  76443.790009
 1999 11 10  3445.779999
 1999 11 11  46447·089996
 1999 11 12  93444.059998
 1999 11 15  60449·690002
 1999 11 16  46452·970001
 1999 11 17  7456.880005
 1999 11 18  56457.070007
 1999 11 19  93460·690002
 1999 11 22  57459·690002
 1999 11 23  98454.170013
 1999 11 24  83451.220001
 1999 11 26  19455.929993
 1999 11 29  10456·470001
 1999 11 30  26452.390015
 1999 12 01  11451.809998
 1999 12 02  7453·670013
 1999 12 03  5460.440002
 1999 12 06  22464.579987
 1999 12 07  5463·630005
 1999 12 08  51465·160004
 1999 12 09  68460·519989
 1999 12 10  44462·670013
 1999 12 13  50466.329987
 1999 12 14  70462·399994
 1999 12 15  50455·390015
 1999 12 16  72461.320007
 1999 12 17  61465.260010
 1999 12 20  9466·209991
 1999 12 21  25467.119995
 1999 12 22  13474.140015
 1999 12 23  76477.940002
 1999 12 27  36479·299988
 1999 12 28  94482.989990
 1999 12 29  0488.480011
 1999 12 30  56495·869995
 1999 12 31  46495.649994
 2000 01 03 83489.950012
 2000 01 04 88478.200012
 2000 01 05 91467·559998
 2000 01 06 57474·399994
 2000 01 07 41475·339996
 2000 01 10 59488·309998
 2000 01 11 92492.559998
 2000 01 12 15487·089996
 2000 01 13 45490·040009
 2000 01 14 20501·190002
 2000 01 18 98506.200012
 2000 01 19 87511·890015
 2000 01 20 94520.020020
 2000 01 21 2526.659973
 2000 01 24 72522.270020
 2000 01 25 69513·690002
 2000 01 26 15520·359985
 2000 01 27 63513·729980
 2000 01 28 2503·059998
 2000 01 31 79488.529999
 2000 02 01 57492·649994
 2000 02 02 84503·750000
 2000 02 03 0509.890015
 2000 02 04 62521.630005
 2000 02 07 95525·520020
 2000 02 08 71532·390015
 2000 02 09 4534.900024
 2000 02 10 86536·010010
 2000 02 11 31534.640015
 2000 02 14 56533.510010
 2000 02 15 78533·080017
 2000 02 16 46540·239990
 2000 02 17 90547.760010
 2000 02 18 95544·330017
 2000 02 22 9531.400024
 2000 02 23 61540.950012
 2000 02 24 21547·330017
 2000 02 25 71554.039978
 2000 02 28 10548·130005
 2000 02 29 75557·679993
 2000 03 01 1577.710022
 2000 03 02 91579.799988
 2000 03 03 18583·909973
 2000 03 06 57598.190002
 2000 03 07 30595·150024
 2000 03 08 84579.159973
 2000 03 09 98591.700012
 2000 03 10 2603·799988
 2000 03 13 32582·919983
 2000 03 14 9572·559998
 2000 03 15 36556·429993
 2000 03 16 28546.219971
 2000 03 17 60567·369995
 2000 03 20 47548·820007
 2000 03 21 46530.869995
 2000 03 22 79552·789978
 2000 03 23 87571·190002
 2000 03 24 5571·200012
 2000 03 27 66572·640015
 2000 03 28 26559.039978
 2000 03 29 14541·359985
 2000 03 30 13524·270020
 2000 03 31 58526·929993
 2000 04 03 61515·559998
 2000 04 04 67464·079987
 2000 04 05 30494.589996
 2000 04 06 10517.989990
 2000 04 07 4532.500000
 2000 04 10 97518.659973
 2000 04 11 36502·459991
 2000 04 12 35493.440002
 2000 04 13 0488·940002
 2000 04 14 78450.190002
 2000 04 17 38441.559998
 2000 04 18 72459.260010
 2000 04 19 16483.130005
 2000 04 20 10478·410004
 2000 04 24 68460·899994
 2000 04 25 82468·540009
 2000 04 26 49483·579987
 2000 04 27 20473·760010
 2000 04 28 82494·559998
 2000 05 01 54506·250000
 2000 05 02 15504·970001
 2000 05 03 58487·329987
 2000 05 04 63495·519989
 2000 05 05 1499.730011
 2000 05 08 61499·600006
 2000 05 09 99486·820007
 2000 05 10 16470.570007
 2000 05 11 61474.279999
 2000 05 12 54489.390015
 2000 05 15 43483.730011
 2000 05 16 73497.809998
 2000 05 17 96497·570007
 2000 05 18 90490.950012
 2000 05 19 16477·730011
 2000 05 22 92458.209991
 2000 05 23 94459.010010
 2000 05 24 87443.989990
 2000 05 25 68456.160004
 2000 05 26 53451·950012
 2000 05 30 69457·369995
 2000 05 31 89473.320007
 2000 06 01 75476.179993
 2000 06 02 63492.470001
 2000 06 05 58509.299988
 2000 06 06 65511·489990
 2000 06 07 37507.910004
 2000 06 08 54513·590027
 2000 06 09 24514·539978
 2000 06 12 10508.200012
 2000 06 13 79500·910004
 2000 06 14 83509.489990
 2000 06 15 55504.130005
 2000 06 16 43510·000000
 2000 06 19 52510.049988
 2000 06 20 30520.750000
 2000 06 21 64522·169983
 2000 06 22 7515·010010
 2000 06 23 31508·220001
 2000 06 26 4509·230011
 2000 06 27 89507.880005
 2000 06 28 73508·079987
 2000 06 29 17511·299988
 2000 06 30 35509.920013
 2000 07 03 92517.099976
 2000 07 05 33517.500000
 2000 07 06 35513·659973
 2000 07 07 80523·299988
 2000 07 10 62527·750000
 2000 07 11 8529.039978
 2000 07 12 35529·739990
 2000 07 13 21540·109985
 2000 07 14 11539.510010
 2000 07 17 42541.549988
 2000 07 18 93535.909973
 2000 07 19 64527.789978
 2000 07 20 78527.859985
 2000 07 21 3522·700012
 2000 07 24 9513.010010
 2000 07 25 42511.109985
 2000 07 26 25503·920013
 2000 07 27 86501·500000
 2000 07 28 9488.700012
 2000 07 31 10487.390015
 2000 08 01 40497.709991
 2000 08 02 9496.410004
 2000 08 03 42489·239990
 2000 08 04 50499.450012
 2000 08 07 35503·619995
 2000 08 08 18508.720001
 2000 08 09 85507·239990
 2000 08 10 69501.609985
 2000 08 11 50498·670013
 2000 08 14 81509·640015
 2000 08 15 37509·929993
 2000 08 16 99509.929993
 2000 08 17 47511·790009
 2000 08 18 91515.090027
 2000 08 21 25515.260010
 2000 08 22 96516·479980
 2000 08 23 13513.950012
 2000 08 24 70517·640015
 2000 08 25 98522·080017
 2000 08 28 42525.109985
 2000 08 29 62526·479980
 2000 08 30 60529.109985
 2000 08 31 32532.359985
 2000 09 01 43536.549988
 2000 09 05 31538·409973
 2000 09 06 30535·270020
 2000 09 07 27536·320007
 2000 09 08 31535.330017
 2000 09 11 83532·940002
 2000 09 12 76531.960022
 2000 09 13 9529·789978
 2000 09 14 64534·000000
 2000 09 15 7530.250000
 2000 09 18 15516·419983
 2000 09 19 28515.799988
 2000 09 20 21518.210022
 2000 09 21 15513.859985
 2000 09 22 93502·899994
 2000 09 25 59515.289978
 2000 09 26 11509·410004
 2000 09 27 45506.709991
 2000 09 28 78507·619995
 2000 09 29 3520·030029
 2000 10 02 65511·660004
 2000 10 03 59504.359985
 2000 10 04 64499·399994
 2000 10 05 85502.640015
 2000 10 06 38489.630005
 2000 10 09 47481.640015
 2000 10 10 71481.089996
 2000 10 11 56469·190002
 2000 10 12 14462·209991
 2000 10 13 20460.470001
 2000 10 16 42479.500000
 2000 10 17 91468·589996
 2000 10 18 99455·630005
 2000 10 19 17466.209991
 2000 10 20 47481·600006
 2000 10 23 90487·450012
 2000 10 24 23487.709991
 2000 10 25 0474·290009
 2000 10 26 81466.559998
 2000 10 27 80478.010010
 2000 10 30 45477.470001
 2000 10 31 58482·720001
 2000 11 01 61493.200012
 2000 11 02 9495.179993
 2000 11 03 45504.760010
 2000 11 06 3503·489990
 2000 11 07 32501.359985
 2000 11 08 54500.549988
 2000 11 09 30485·970001
 2000 11 10 72480·750000
 2000 11 13 64463·440002
 2000 11 14 14476·529999
 2000 11 15 32485·609985
 2000 11 16 30481·269989
 2000 11 17 51481·299988
 2000 11 20 17469·410004
 2000 11 21 8465.489990
 2000 11 22 64454.260010
 2000 11 24 11457·899994
 2000 11 27 10471·649994
 2000 11 28 39458.630005
 2000 11 29 87451·549988
 2000 11 30 89440.760010
 2000 12 01 71445.940002
 2000 12 04 31450·390015
 2000 12 05 36450.390015
 2000 12 06 54463.130005
 2000 12 07 0459.880005
 2000 12 08 17461.100006
 2000 12 11 75477·920013
 2000 12 12 0477.730011
 2000 12 13 21469·290009
 2000 12 14 53461·329987
 2000 12 15 92452.820007
 2000 12 18 46458·029999
 2000 12 19 86458·420013
 2000 12 20 20442·320007
 2000 12 21 98440·779999
 2000 12 22 36447.029999
 2000 12 26 69462.450012
 2000 12 27 26463.420013
 2000 12 28 33476.850006
 2000 12 29 41482·899994
 2001 01 02  72461.380005
 2001 01 03  2459.279999
 2001 01 04  60475.899994
 2001 01 05  52461·760010
 2001 01 08  18457·559998
 2001 01 09  4461·390015
 2001 01 10  65461·540009
 2001 01 11  91474.450012
 2001 01 12  60480·170013
 2001 01 16  15483·859985
 2001 01 17  62493.220001
 2001 01 18  0490·019989
 2001 01 19  72487·769989
 2001 01 22  40485.989990
 2001 01 23  89490.079987
 2001 01 24  50501.339996
 2001 01 25  55499·000000
 2001 01 26  12494.130005
 2001 01 29  8498·670013
 2001 01 30  33506·820007
 2001 01 31  33508.029999
 2001 02 01  88505·230011
 2001 02 02  9500.790009
 2001 02 05  70498.429993
 2001 02 06  58500.649994
 2001 02 07  48502.670013
 2001 02 08  2501.929993
 2001 02 09  5494·549988
 2001 02 12  5495.510010
 2001 02 13  99502.149994
 2001 02 14  28497.739990
 2001 02 15  6503·489990
 2001 02 16  74497·649994
 2001 02 20  73490·440002
 2001 02 21  47482·890015
 2001 02 22  68474.619995
 2001 02 23  91465.070007
 2001 02 26  28477·450012
 2001 02 27  48478·750000
 2001 02 28  10471·279999
 2001 03 01  6465·190002
 2001 03 02  43468·480011
 2001 03 05  45475.649994
 2001 03 06  76475.790009
 2001 03 07  94481.130005
 2001 03 08  27481.440002
 2001 03 09  75473.459991
 2001 03 12  35458·339996
 2001 03 13  55453·459991
 2001 03 14  10451.260010
 2001 03 15  0451·709991
 2001 03 16  81441.679993
 2001 03 19  16440.589996
 2001 03 20  49444.359985
 2001 03 21  9434.820007
 2001 03 22  34419·700012
 2001 03 23  27432.799988
 2001 03 26  27443·269989
 2001 03 27  15444·380005
 2001 03 28  38442·200012
 2001 03 29  62439.910004
 2001 03 30  49441·489990
 2001 04 02  55439.510010
 2001 04 03  61424·820007
 2001 04 04  23424.640015
 2001 04 05  47425·739990
 2001 04 06  92434.260010
 2001 04 09  98434·660004
 2001 04 10  34441.670013
 2001 04 11  78448·339996
 2001 04 12  15447·450012
 2001 04 16  69450.660004
 2001 04 17  47449.420013
 2001 04 18  23455·589996
 2001 04 19  36465·920013
 2001 04 20  16462·619995
 2001 04 23  36460.350006
 2001 04 24  90460.470001
 2001 04 25  93461·989990
 2001 04 26  10472·739990
 2001 04 27  2477·559998
 2001 04 30  9483·970001
 2001 05 01  50482·790009
 2001 05 02  44487·260010
 2001 05 03  70484.510010
 2001 05 04  38480.470001
 2001 05 07  92489·459991
 2001 05 08  38488·160004
 2001 05 09  91488·690002
 2001 05 10  58490·160004
 2001 05 11  35486.750000
 2001 05 14  35484·399994
 2001 05 15  40486·489990
 2001 05 16  76487.410004
 2001 05 17  15497.209991
 2001 05 18  6502·980011
 2001 05 21  17506·279999
 2001 05 22  22513.729980
 2001 05 23  96507·359985
 2001 05 24  43503·850006
 2001 05 25  48508·380005
 2001 05 29  55502.369995
 2001 05 30  65493.959991
 2001 05 31  67493.959991
 2001 06 01  84494.709991
 2001 06 04  56501·720001
 2001 06 05  36507.320007
 2001 06 06  21512·520020
 2001 06 07  99511·519989
 2001 06 08  30509.890015
 2001 06 11  46505.709991
 2001 06 12  74500.369995
 2001 06 13  94505·119995
 2001 06 14  11494.790009
 2001 06 15  57491.779999
 2001 06 18  21490.480011
 2001 06 19  94488.709991
 2001 06 20  54487.250000
 2001 06 21  59494·410004
 2001 06 22  81488·350006
 2001 06 25  51483.750000
 2001 06 26  41482·190002
 2001 06 27  64490.500000
 2001 06 28  97495.579987
 2001 06 29  38502·609985
 2001 07 02  79498.250000
 2001 07 03  9495·000000
 2001 07 05  40492·140015
 2001 07 06  57482·140015
 2001 07 09  0480·980011
 2001 07 10  58477·500000
 2001 07 11  2471·359985
 2001 07 12  33475·829987
 2001 07 13  59486.600006
 2001 07 16  99483·769989
 2001 07 17  4481.649994
 2001 07 18  17483.619995
 2001 07 19  40483.619995
 2001 07 20  44484.910004
 2001 07 23  90482.700012
 2001 07 24  83472·529999
 2001 07 25  48471.519989
 2001 07 26  31475.739990
 2001 07 27  28483.019989
 2001 07 30  32481·339996
 2001 07 31  14483.070007
 2001 08 01  23484.779999
 2001 08 02  12486·529999
 2001 08 03  90482.649994
 2001 08 06  97480.950012
 2001 08 07  9477·489990
 2001 08 08  63471·540009
 2001 08 09  6469.500000
 2001 08 10  76469.559998
 2001 08 13  1474·880005
 2001 08 14  23477.600006
 2001 08 15  57476·500000
 2001 08 16  60474·059998
 2001 08 17  36475·549988
 2001 08 20  63473·739990
 2001 08 21  43472·239990
 2001 08 22  79470·630005
 2001 08 23  78473.390015
 2001 08 24  76473.420013
 2001 08 27  89478.929993
 2001 08 28  91473·989990
 2001 08 29  15471·250000
 2001 08 30  81465.420013
 2001 08 31  45467·250000
 2001 09 04  76466·910004
 2001 09 05  60458·779999
 2001 09 06  23452.600006
 2001 09 07  87442.989990
 2001 09 10  42437·500000
 2001 09 17  50417.670013
 2001 09 18  71410·179993
 2001 09 19  15391.380005
 2001 09 20  20386·679993
 2001 09 21  48373.619995
 2001 09 24  18378·899994
 2001 09 25  55392.200012
 2001 09 26  66389.109985
 2001 09 27  42384·429993
 2001 09 28  85392.959991
 2001 10 01  57393·000000
 2001 10 02  63397.529999
 2001 10 03  46399.640015
 2001 10 04  14413·220001
 2001 10 05  97407·480011
 2001 10 08  18410·250000
 2001 10 09  96407·869995
 2001 10 10  76408·679993
 2001 10 11  74421.660004
 2001 10 12  61422.589996
 2001 10 15  57424·489990
 2001 10 16  64430·089996
 2001 10 17  15424.480011
 2001 10 18  49420·549988
 2001 10 19  15419·489990
 2001 10 22  98424·950012
 2001 10 23  69427.350006
 2001 10 24  64426.329987
 2001 10 25  84422·200012
 2001 10 26  21434.799988
 2001 10 29  12429·380005
 2001 10 30  13420·109985
 2001 10 31  1422·829987
 2001 11 01  3424.839996
 2001 11 02  45432·059998
 2001 11 05  27433.070007
 2001 11 06  30435.700012
 2001 11 07  38440.640015
 2001 11 08  92438·489990
 2001 11 09  63436.679993
 2001 11 12  58432.149994
 2001 11 13  46440.480011
 2001 11 14  4448·290009
 2001 11 15  3449·390015
 2001 11 16  99449·149994
 2001 11 19  69451.309998
 2001 11 20  57453·760010
 2001 11 21  52449.950012
 2001 11 23  90452·179993
 2001 11 26  78456.970001
 2001 11 27  51457.920013
 2001 11 28  44453·700012
 2001 11 29  93453.700012
 2001 11 30  67460·260010
 2001 12 03  12455.510010
 2001 12 04  34457.029999
 2001 12 05  98467.839996
 2001 12 06  54478·720001
 2001 12 07  89479·570007
 2001 12 10  4473.500000
 2001 12 11  16473.429993
 2001 12 12  84470·989990
 2001 12 13  58468·670013
 2001 12 14  61467·109985
 2001 12 17  86470.730011
 2001 12 18  25479·940002
 2001 12 19  19480·019989
 2001 12 20  36474·079987
 2001 12 21  71474·079987
 2001 12 24  73483.540009
 2001 12 26  99485.760010
 2001 12 27  87490·190002
 2001 12 28  58492.549988
 2001 12 31  46488·410004
 2002 01 02 47479·200012
 2002 01 03 94487.190002
 2002 01 04 60494.850006
 2002 01 07 89493·179993
 2002 01 08 38491.209991
 2002 01 09 64494·739990
 2002 01 10 16493.450012
 2002 01 11 70489.929993
 2002 01 14 74482·279999
 2002 01 15 29480·540009
 2002 01 16 88476.220001
 2002 01 17 84475.709991
 2002 01 18 79474·329987
 2002 01 22 46469.390015
 2002 01 23 64468.040009
 2002 01 24 49477.450012
 2002 01 25 4476.679993
 2002 01 28 96478.459991
 2002 01 29 57472.130005
 2002 01 30 10468·380005
 2002 01 31 24478.510010
 2002 02 01 86479·769989
 2002 02 04 4469·440002
 2002 02 05 37465.700012
 2002 02 06 40461.670013
 2002 02 07 47458·089996
 2002 02 08 70457·940002
 2002 02 11 22466·450012
 2002 02 12 77467·670013
 2002 02 13 37472.010010
 2002 02 14 41470.739990
 2002 02 15 86467·059998
 2002 02 19 85459.470001
 2002 02 20 36457.209991
 2002 02 21 30458.429993
 2002 02 22 73457·049988
 2002 02 25 40464.559998
 2002 02 26 52466.420013
 2002 02 27 76471·130005
 2002 02 28 51467·910004
 2002 03 01 43469·190002
 2002 03 04 16478.339996
 2002 03 05 41486·079987
 2002 03 06 15485·140015
 2002 03 07 17493·640015
 2002 03 08 85494·920013
 2002 03 11 13496.170013
 2002 03 12 84495·029999
 2002 03 13 15494.399994
 2002 03 14 40494.899994
 2002 03 15 6493·540009
 2002 03 18 2498.679993
 2002 03 19 11502.559998
 2002 03 20 88499·040009
 2002 03 21 56497·910004
 2002 03 22 38502·160004
 2002 03 25 6496.010010
 2002 03 26 61496·390015
 2002 03 27 27501.160004
 2002 03 28 86505.570007
 2002 04 01 26498.399994
 2002 04 02 15500·489990
 2002 04 03 7495·869995
 2002 04 04 66494·739990
 2002 04 05 19497·510010
 2002 04 08 31493.760010
 2002 04 09 8502·700012
 2002 04 10 22503·010010
 2002 04 11 63503·600006
 2002 04 12 18503·730011
 2002 04 15 69510·429993
 2002 04 16 22512·739990
 2002 04 17 57518.770020
 2002 04 18 5513·780029
 2002 04 19 52517·020020
 2002 04 22 61510·500000
 2002 04 23 26509.529999
 2002 04 24 51506·760010
 2002 04 25 46503.309998
 2002 04 26 58501.290009
 2002 04 29 22498.079987
 2002 04 30 36499·959991
 2002 05 01 63502·579987
 2002 05 02 57509·799988
 2002 05 03 19508.929993
 2002 05 06 67502.510010
 2002 05 07 40498.970001
 2002 05 08 28498.980011
 2002 05 09 18501.369995
 2002 05 10 76492·239990
 2002 05 13 42492.420013
 2002 05 14 64499·720001
 2002 05 15 45508·500000
 2002 05 16 19506.019989
 2002 05 17 56505.730011
 2002 05 20 85502·589996
 2002 05 21 49494.269989
 2002 05 22 78490.230011
 2002 05 23 94490.850006
 2002 05 24 35493.630005
 2002 05 28 6487.429993
 2002 05 29 60485·739990
 2002 05 30 95482·600006
 2002 05 31 82487.450012
 2002 06 03 17474.230011
 2002 06 04 96467·109985
 2002 06 05 22470·970001
 2002 06 06 21465·220001
 2002 06 07 6459·760010
 2002 06 10 44468.600006
 2002 06 11 61462·459991
 2002 06 12 72457.410004
 2002 06 13 25455·779999
 2002 06 14 84446·660004
 2002 06 17 28459·070007
 2002 06 18 78469.489990
 2002 06 19 48462.920013
 2002 06 20 23460.010010
 2002 06 21 58458·799988
 2002 06 24 8452·790009
 2002 06 25 76451·160004
 2002 06 26 93441.760010
 2002 06 27 16449.750000
 2002 06 28 57457·859985
 2002 07 01 35445·989990
 2002 07 02 50432·529999
 2002 07 03 88422.350006
 2002 07 05 43429.470001
 2002 07 08 74433·359985
 2002 07 09 77428·609985
 2002 07 10 88418·970001
 2002 07 11 12408·170013
 2002 07 12 70411.890015
 2002 07 15 80396·970001
 2002 07 16 54404·739990
 2002 07 17 31402·059998
 2002 07 18 22396.709991
 2002 07 19 90385.070007
 2002 07 22 49374·700012
 2002 07 23 96362.989990
 2002 07 24 56354.109985
 2002 07 25 64371.269989
 2002 07 26 60376·239990
 2002 07 29 25382·260010
 2002 07 30 23390·549988
 2002 07 31 83392·380005
 2002 08 01 1388·000000
 2002 08 02 62376.450012
 2002 08 05 97367.119995
 2002 08 06 56367.119995
 2002 08 07 9376.559998
 2002 08 08 77381·089996
 2002 08 09 80384.640015
 2002 08 12 12383.559998
 2002 08 13 47377.750000
 2002 08 14 64374.029999
 2002 08 15 96388.649994
 2002 08 16 9388·739990
 2002 08 19 4395·390015
 2002 08 20 41396·950012
 2002 08 21 95397.839996
 2002 08 22 28404.859985
 2002 08 23 91400·130005
 2002 08 26 54397·709991
 2002 08 27 55397.450012
 2002 08 28 76389·380005
 2002 08 29 47387·230011
 2002 08 30 70390.869995
 2002 09 03 73379·089996
 2002 09 04 85379·130005
 2002 09 05 35380.910004
 2002 09 06 85381.059998
 2002 09 09 77385.589996
 2002 09 10 10389.529999
 2002 09 11 43393·200012
 2002 09 12 18386.190002
 2002 09 13 17383.600006
 2002 09 16 35385.910004
 2002 09 17 83379·149994
 2002 09 18 11373.269989
 2002 09 19 67365·369995
 2002 09 20 65365.540009
 2002 09 23 93356.730011
 2002 09 24 36355.089996
 2002 09 25 29356·579987
 2002 09 26 33365.140015
 2002 09 27 37361·410004
 2002 09 30 85354·299988
 2002 10 01 27357.149994
 2002 10 02 94360.179993
 2002 10 03 2356.489990
 2002 10 04 79346.429993
 2002 10 07 12337·570007
 2002 10 08 31333·769989
 2002 10 09 2326.880005
 2002 10 10 60324·899994
 2002 10 11 60336·179993
 2002 10 14 49342·829987
 2002 10 15 73346.529999
 2002 10 16 99350.429993
 2002 10 17 70350.850006
 2002 10 18 81359·390015
 2002 10 21 79360.589996
 2002 10 22 89362.489990
 2002 10 23 69359·790009
 2002 10 24 84365·609985
 2002 10 25 8364.940002
 2002 10 28 50368·519989
 2002 10 29 7362·640015
 2002 10 30 39368.140015
 2002 10 31 72373·049988
 2002 11 01 25371·760010
 2002 11 04 58383·450012
 2002 11 05 52382.929993
 2002 11 06 11385.609985
 2002 11 07 84382·820007
 2002 11 08 24377.970001
 2002 11 11 56369·140015
 2002 11 12 85369·140015
 2002 11 13 21371·290009
 2002 11 14 29376.109985
 2002 11 15 6383.410004
 2002 11 18 84381·820007
 2002 11 19 56379·160004
 2002 11 20 25379.369995
 2002 11 21 85388.589996
 2002 11 22 20394.700012
 2002 11 25 31399·239990
 2002 11 26 86397.149994
 2002 11 27 99398·320007
 2002 11 29 32406.200012
 2002 12 02 17406·010010
 2002 12 03 13400·829987
 2002 12 04 80394.220001
 2002 12 05 81394.029999
 2002 12 06 7390.859985
 2002 12 09 32385·929993
 2002 12 10 85386·290009
 2002 12 11 56391·410004
 2002 12 12 21393.369995
 2002 12 13 92387·769989
 2002 12 16 94387.980011
 2002 12 17 70390·160004
 2002 12 18 3383.619995
 2002 12 19 69381·290009
 2002 12 20 16383·390015
 2002 12 23 61385·410004
 2002 12 24 22387·950012
 2002 12 26 64388.119995
 2002 12 27 81383.589996
 2002 12 30 92379·670013
 2002 12 31 72380.640015
 2003 01 02  2383·089996
 2003 01 03  45389.750000
 2003 01 06  49390·309998
 2003 01 07  72391.190002
 2003 01 08  33389.070007
 2003 01 09  92389.070007
 2003 01 10  48393·059998
 2003 01 13  66393.480011
 2003 01 14  33395.109985
 2003 01 15  27393·890015
 2003 01 16  24394.239990
 2003 01 17  24387.279999
 2003 01 21  2383.079987
 2003 01 22  81380·200012
 2003 01 23  42380.220001
 2003 01 24  40375·059998
 2003 01 27  65368·250000
 2003 01 28  13366.589996
 2003 01 29  88367·160004
 2003 01 30  32367.589996
 2003 01 31  73366·600006
 2003 02 03  2369·859985
 2003 02 04  77364·989990
 2003 02 05  46365.950012
 2003 02 06  1363·859985
 2003 02 07  57358·779999
 2003 02 10  45356.910004
 2003 02 11  49357.950012
 2003 02 12  50355.380005
 2003 02 13  7351·779999
 2003 02 14  56354·730011
 2003 02 18  37358·500000
 2003 02 19  45358·920013
 2003 02 20  12359.070007
 2003 02 21  98358.200012
 2003 02 24  28357·899994
 2003 02 25  37354.089996
 2003 02 26  50357·070007
 2003 02 27  83357·970001
 2003 02 28  66360·390015
 2003 03 03  0358.279999
 2003 03 04  31356.040009
 2003 03 05  49354·640015
 2003 03 06  21353·290009
 2003 03 07  36350.980011
 2003 03 10  84347·929993
 2003 03 11  60346.440002
 2003 03 12  87343·059998
 2003 03 13  69345·940002
 2003 03 14  67353.730011
 2003 03 17  3352.380005
 2003 03 18  83363.299988
 2003 03 19  50365·100006
 2003 03 20  62362.640015
 2003 03 21  91370·489990
 2003 03 24  53366.510010
 2003 03 25  54367·010010
 2003 03 26  74367.649994
 2003 03 27  62365·089996
 2003 03 28  66368.260010
 2003 03 31  82361·910004
 2003 04 01  36363.730011
 2003 04 02  79368·690002
 2003 04 03  16374.929993
 2003 04 04  60373.279999
 2003 04 07  5373·279999
 2003 04 08  29373·670013
 2003 04 09  23371·339996
 2003 04 10  37371·399994
 2003 04 11  61371·000000
 2003 04 14  26371.299988
 2003 04 15  30375·679993
 2003 04 16  88377·359985
 2003 04 17  12377·730011
 2003 04 21  8382.890015
 2003 04 22  7383·420013
 2003 04 23  15391.160004
 2003 04 24  89392.079987
 2003 04 25  37388.250000
 2003 04 28  48388.500000
 2003 04 29  43395·200012
 2003 04 30  49394·459991
 2003 05 01  1394·190002
 2003 05 02  73398.829987
 2003 05 05  22407·670013
 2003 05 06  73409·809998
 2003 05 07  14409·950012
 2003 05 08  24406.920013
 2003 05 09  28407.679993
 2003 05 12  69412.700012
 2003 05 13  12415·260010
 2003 05 14  72418.230011
 2003 05 15  60419·250000
 2003 05 16  67414·670013
 2003 05 19  60408·320007
 2003 05 20  10406.190002
 2003 05 21  45407·049988
 2003 05 22  25410·459991
 2003 05 23  44413·660004
 2003 05 27  57417.820007
 2003 05 28  32427·709991
 2003 05 29  23430.010010
 2003 05 30  78432.640015
 2003 06 02  59441·000000
 2003 06 03  97440·630005
 2003 06 04  70443.869995
 2003 06 05  0447.869995
 2003 06 06  83453.730011
 2003 06 09  41444.559998
 2003 06 10  96444.790009
 2003 06 11  72447.760010
 2003 06 12  24454.769989
 2003 06 13  89449.559998
 2003 06 16  57449.709991
 2003 06 17  83455.140015
 2003 06 18  2454·570007
 2003 06 19  90450·059998
 2003 06 20  37449.230011
 2003 06 23  44439·170013
 2003 06 24  60437·200012
 2003 06 25  22440.890015
 2003 06 26  40443.209991
 2003 06 27  96447.970001
 2003 06 30  67446.200012
 2003 07 01  83441.220001
 2003 07 02  0449.170013
 2003 07 03  99455·970001
 2003 07 07  18456·350006
 2003 07 08  0465.130005
 2003 07 09  72470.500000
 2003 07 10  42467·609985
 2003 07 11  31469·029999
 2003 07 14  23473.769989
 2003 07 15  38474·470001
 2003 07 16  38471.929993
 2003 07 17  52459.929993
 2003 07 18  27459.700012
 2003 07 21  5456·540009
 2003 07 22  25457.170013
 2003 07 23  48460·519989
 2003 07 24  12465·250000
 2003 07 25  4463.299988
 2003 07 28  65468.880005
 2003 07 29  15469.700012
 2003 07 30  5470.929993
 2003 07 31  93472.799988
 2003 08 01  47467.190002
 2003 08 04  71460·559998
 2003 08 05  54457·079987
 2003 08 06  52452.790009
 2003 08 07  83449·970001
 2003 08 08  60452.369995
 2003 08 11  37453.940002
 2003 08 12  89459·269989
 2003 08 13  12466.010010
 2003 08 14  52466·549988
 2003 08 15  52471.220001
 2003 08 18  34471·920013
 2003 08 19  96480.920013
 2003 08 20  41485.309998
 2003 08 21  27489·459991
 2003 08 22  46485·459991
 2003 08 25  23480.989990
 2003 08 26  45477.510010
 2003 08 27  10485·910004
 2003 08 28  4487.899994
 2003 08 29  6494.940002
 2003 09 02  9496·730011
 2003 09 03  77507·500000
 2003 09 04  17508·989990
 2003 09 05  83507·920013
 2003 09 08  3508·869995
 2003 09 09  29512.510010
 2003 09 10  15501·730011
 2003 09 11  17501.760010
 2003 09 12  20501.549988
 2003 09 15  91507·470001
 2003 09 16  55507·640015
 2003 09 17  95513·289978
 2003 09 18  79513.210022
 2003 09 19  14517·520020
 2003 09 22  19511.170013
 2003 09 23  31513.650024
 2003 09 24  25507.859985
 2003 09 25  72495.049988
 2003 09 26  14485·269989
 2003 09 29  62482.130005
 2003 09 30  26483·559998
 2003 10 01  67487·679993
 2003 10 02  71499.809998
 2003 10 03  52503·200012
 2003 10 06  78510.959991
 2003 10 07  24513·599976
 2003 10 08  47514.559998
 2003 10 09  87515.679993
 2003 10 10  98515.640015
 2003 10 13  92519·059998
 2003 10 14  23525.780029
 2003 10 15  82526·479980
 2003 10 16  31526.059998
 2003 10 17  48520·340027
 2003 10 20  6519.340027
 2003 10 21  74521.440002
 2003 10 22  47513.150024
 2003 10 23  92506·809998
 2003 10 24  27503.880005
 2003 10 27  26506·429993
 2003 10 28  39515·349976
 2003 10 29  49524.000000
 2003 10 30  45530·030029
 2003 10 31  26528.109985
 2003 11 03  27528.219971
 2003 11 04  69535.719971
 2003 11 05  39531·909973
 2003 11 06  86537.080017
 2003 11 07  54542.510010
 2003 11 10  29533.179993
 2003 11 11  16526.760010
 2003 11 12  45528.570007
 2003 11 13  90537·809998
 2003 11 14  28532·830017
 2003 11 17  9521·510010
 2003 11 18  65521.580017
 2003 11 19  29519.840027
 2003 11 20  91520·760010
 2003 11 21  74523·080017
 2003 11 24  35525.929993
 2003 11 25  90539.169983
 2003 11 26  70539·700012
 2003 11 28  93545.219971
 2003 12 01  67546·510010
 2003 12 02  18553.280029
 2003 12 03  40545·049988
 2003 12 04  72537.229980
 2003 12 05  99537·820007
 2003 12 08  81536·520020
 2003 12 09  0534·260010
 2003 12 10  42526.419983
 2003 12 11  94528·489990
 2003 12 12  73540.969971
 2003 12 15  77535.250000
 2003 12 16  61529·440002
 2003 12 17  40533.099976
 2003 12 18  14538·070007
 2003 12 19  20541·969971
 2003 12 22  10544·859985
 2003 12 23  50548·369995
 2003 12 24  48552·229980
 2003 12 26  6552·340027
 2003 12 29  96554.900024
 2003 12 30  61562.130005
 2003 12 31  43556·909973
 2004 01 02 34556.909973
 2004 01 05 50560.849976
 2004 01 06 37568.070007
 2004 01 07 95567·840027
 2004 01 08 30574.619995
 2004 01 09 29573·739990
 2004 01 12 66575.200012
 2004 01 13 22575.039978
 2004 01 14 44581·159973
 2004 01 15 15579·299988
 2004 01 16 60586·349976
 2004 01 20 69590.159973
 2004 01 21 52591·510010
 2004 01 22 14591·530029
 2004 01 23 57589·919983
 2004 01 26 4592·460022
 2004 01 27 54594·929993
 2004 01 28 58582·840027
 2004 01 29 20573·340027
 2004 01 30 21577·229980
 2004 02 02 76576·030029
 2004 02 03 4578·289978
 2004 02 04 37564.030029
 2004 02 05 41564.030029
 2004 02 06 67569·539978
 2004 02 09 33583·580017
 2004 02 10 22584·690002
 2004 02 11 6590.140015
 2004 02 12 3592·130005
 2004 02 13 52584·859985
 2004 02 17 11585.140015
 2004 02 18 86590·400024
 2004 02 19 86582.409973
 2004 02 20 92575·469971
 2004 02 23 67570·179993
 2004 02 24 76566·210022
 2004 02 25 39571·559998
 2004 02 26 11576·580017
 2004 02 27 80582·210022
 2004 03 01 94585·559998
 2004 03 02 14590·960022
 2004 03 03 89585·580017
 2004 03 04 60589·520020
 2004 03 05 84594·359985
 2004 03 08 85592·369995
 2004 03 09 34584.309998
 2004 03 10 48574.580017
 2004 03 11 16568·700012
 2004 03 12 54568·739990
 2004 03 15 77566·890015
 2004 03 16 4562·669983
 2004 03 17 84566.640015
 2004 03 18 45569·229980
 2004 03 19 74570·190002
 2004 03 22 18557·940002
 2004 03 23 7558·510010
 2004 03 24 9556.130005
 2004 03 25 8557.630005
 2004 03 26 2570.719971
 2004 03 29 28572·919983
 2004 03 30 22582·140015
 2004 03 31 85585.159973
 2004 04 01 93590.309998
 2004 04 02 18595.320007
 2004 04 05 83601·710022
 2004 04 06 37599.280029
 2004 04 07 56595·229980
 2004 04 08 71597·880005
 2004 04 12 19597·880005
 2004 04 13 20584.340027
 2004 04 14 77578·880005
 2004 04 15 4575·809998
 2004 04 16 79576.780029
 2004 04 19 15579·169983
 2004 04 20 70575·789978
 2004 04 21 64573.590027
 2004 04 22 39582·280029
 2004 04 23 31586.049988
 2004 04 26 72588.669983
 2004 04 27 18587.239990
 2004 04 28 99575·820007
 2004 04 29 97564·440002
 2004 04 30 47558.570007
 2004 05 03 61559·799988
 2004 05 04 85565·179993
 2004 05 05 72568.919983
 2004 05 06 82556·969971
 2004 05 07 12548·559998
 2004 05 10 47533.510010
 2004 05 11 36537.859985
 2004 05 12 90534.409973
 2004 05 13 15545·000000
 2004 05 14 61540·770020
 2004 05 17 95530.679993
 2004 05 18 9535·340027
 2004 05 19 40540.010010
 2004 05 20 27538.020020
 2004 05 21 83540·750000
 2004 05 24 2547.940002
 2004 05 25 80550.159973
 2004 05 26 69562·469971
 2004 05 27 55564.349976
 2004 05 28 57566·159973
 2004 06 01 55566·640015
 2004 06 02 40570·760010
 2004 06 03 94562.440002
 2004 06 04 87562.440002
 2004 06 07 8567.750000
 2004 06 08 13575·700012
 2004 06 09 4568·500000
 2004 06 10 29567.780029
 2004 06 14 9557.659973
 2004 06 15 90557.669983
 2004 06 16 20566.640015
 2004 06 17 47565.210022
 2004 06 18 53566.960022
 2004 06 21 96568·150024
 2004 06 22 96563.880005
 2004 06 23 29571·229980
 2004 06 24 57578·919983
 2004 06 25 81578.929993
 2004 06 28 15583.380005
 2004 06 29 86583·719971
 2004 06 30 67587·729980
 2004 07 01 21582·429993
 2004 07 02 83579·349976
 2004 07 06 58571·469971
 2004 07 07 51571.489990
 2004 07 08 16560·549988
 2004 07 09 32560·710022
 2004 07 12 7558.289978
 2004 07 13 4562·239990
 2004 07 14 91557.659973
 2004 07 15 18559·739990
 2004 07 16 21554.799988
 2004 07 19 44551·140015
 2004 07 20 97554·729980
 2004 07 21 24548.570007
 2004 07 22 12539.049988
 2004 07 23 17539.219971
 2004 07 26 9531.419983
 2004 07 27 55533·489990
 2004 07 28 20534·570007
 2004 07 29 90541.200012
 2004 07 30 27547·710022
 2004 08 02 44544.400024
 2004 08 03 6543·469971
 2004 08 04 59536.520020
 2004 08 05 78532·090027
 2004 08 06 47519·280029
 2004 08 09 59518·150024
 2004 08 10 42518·380005
 2004 08 11 11517·900024
 2004 08 12 46517.080017
 2004 08 13 91515.900024
 2004 08 16 83517.390015
 2004 08 17 1528.059998
 2004 08 18 47526·979980
 2004 08 19 40536·140015
 2004 08 20 52537·440002
 2004 08 23 50543·440002
 2004 08 24 82542·559998
 2004 08 25 70542·130005
 2004 08 26 42546·000000
 2004 08 27 83547·250000
 2004 08 30 8544·460022
 2004 08 31 68541·960022
 2004 09 01 74547·700012
 2004 09 02 49551.880005
 2004 09 03 6554.140015
 2004 09 07 46556.239990
 2004 09 08 90557.640015
 2004 09 09 24557.789978
 2004 09 10 83562.190002
 2004 09 13 44569.909973
 2004 09 14 60567.820007
 2004 09 15 10566·530029
 2004 09 16 70568.450012
 2004 09 17 23569.760010
 2004 09 20 79569·859985
 2004 09 21 30570.739990
 2004 09 22 25565.530029
 2004 09 23 72564.909973
 2004 09 24 65565·809998
 2004 09 27 36558.359985
 2004 09 28 29558·359985
 2004 09 29 4565.260010
 2004 09 30 63569·369995
 2004 10 01 3572.940002
 2004 10 04 88585·030029
 2004 10 05 56586.640015
 2004 10 06 42586·549988
 2004 10 07 31582·369995
 2004 10 08 34575.590027
 2004 10 11 91574·609985
 2004 10 12 95570·489990
 2004 10 13 45568.510010
 2004 10 14 24564·789978
 2004 10 15 98564·039978
 2004 10 18 42565·969971
 2004 10 19 97566·489990
 2004 10 20 40562.830017
 2004 10 21 88568.380005
 2004 10 22 28567·570007
 2004 10 25 61565·729980
 2004 10 26 87567.359985
 2004 10 27 1577.530029
 2004 10 28 20581.719971
 2004 10 29 38581.409973
 2004 11 01 98581·109985
 2004 11 02 98583·530029
 2004 11 03 14585.440002
 2004 11 04 53591.789978
 2004 11 05 30600·940002
 2004 11 08 69601.210022
 2004 11 09 29601·270020
 2004 11 10 57605·460022
 2004 11 11 64609.299988
 2004 11 12 25614·150024
 2004 11 15 8618·969971
 2004 11 16 25617·820007
 2004 11 17 6617·890015
 2004 11 18 4618.840027
 2004 11 19 21613.190002
 2004 11 22 57612.020020
 2004 11 23 88616.549988
 2004 11 24 70624.409973
 2004 11 26 62629.500000
 2004 11 29 79626·840027
 2004 11 30 68632.530029
 2004 12 01 11633.770020
 2004 12 02 50639·719971
 2004 12 03 41640.869995
 2004 12 06 26636·559998
 2004 12 07 38625·460022
 2004 12 08 30624.989990
 2004 12 09 18621·760010
 2004 12 10 69626.559998
 2004 12 13 91631·659973
 2004 12 14 69637.669983
 2004 12 15 12642.729980
 2004 12 16 29640·530029
 2004 12 17 32638·669983
 2004 12 20 64636.950012
 2004 12 21 47638·049988
 2004 12 22 62645.679993
 2004 12 23 48648.460022
 2004 12 27 32642·840027
 2004 12 28 73644.340027
 2004 12 29 50651·950012
 2004 12 30 54652.989990
 2004 12 31 17651·080017
 2005 01 03  67639.429993
 2005 01 04  1627·890015
 2005 01 05  86617·479980
 2005 01 06  90617.010010
 2005 01 07  29612.409973
 2005 01 10  44613.210022
 2005 01 11  8609·909973
 2005 01 12  44604·640015
 2005 01 13  83609·090027
 2005 01 14  38610·130005
 2005 01 18  7615·289978
 2005 01 19  98616.729980
 2005 01 20  80611.820007
 2005 01 21  63609.609985
 2005 01 24  97604·169983
 2005 01 25  96604.530029
 2005 01 26  96606·500000
 2005 01 27  27614·330017
 2005 01 28  14609·960022
 2005 01 31  8613.000000
 2005 02 01  32623·429993
 2005 02 02  61627·630005
 2005 02 03  23625.599976
 2005 02 04  27628.729980
 2005 02 07  11634.390015
 2005 02 08  21635.890015
 2005 02 09  11625·429993
 2005 02 10  74622.260010
 2005 02 11  86621.940002
 2005 02 14  89631·729980
 2005 02 15  91632·299988
 2005 02 16  91632·599976
 2005 02 17  31631.130005
 2005 02 18  73627.989990
 2005 02 22  1617.929993
 2005 02 23  48617·919983
 2005 02 24  46616·909973
 2005 02 25  2627·049988
 2005 02 28  4629.210022
 2005 03 01  40633.809998
 2005 03 02  57634.989990
 2005 03 03  35633.940002
 2005 03 04  87638.289978
 2005 03 07  85643.590027
 2005 03 08  15637.619995
 2005 03 09  53631·070007
 2005 03 10  63624.809998
 2005 03 11  27624.580017
 2005 03 14  95626.400024
 2005 03 15  62626·650024
 2005 03 16  71621·780029
 2005 03 17  36621.650024
 2005 03 18  97619·520020
 2005 03 21  95617.760010
 2005 03 22  73618·229980
 2005 03 23  6612·059998
 2005 03 24  46612·059998
 2005 03 28  7614.419983
 2005 03 29  58603.750000
 2005 03 30  55604.630005
 2005 03 31  94611.960022
 2005 04 01  80608·820007
 2005 04 04  37606.820007
 2005 04 05  29613.109985
 2005 04 06  15614.500000
 2005 04 07  21613.630005
 2005 04 08  49610.650024
 2005 04 11  96606.289978
 2005 04 12  9600·729980
 2005 04 13  63601·700012
 2005 04 14  58591.940002
 2005 04 15  50579.650024
 2005 04 18  3577.659973
 2005 04 19  60585·330017
 2005 04 20  49584.929993
 2005 04 21  11584·960022
 2005 04 22  46584.640015
 2005 04 25  95589·530029
 2005 04 26  38587.460022
 2005 04 27  22580.659973
 2005 04 28  14575.020020
 2005 04 29  75570.030029
 2005 05 02  61579·190002
 2005 05 03  54582·200012
 2005 05 04  8584.479980
 2005 05 05  31591·140015
 2005 05 06  81594.590027
 2005 05 09  99594.210022
 2005 05 10  52593·859985
 2005 05 11  20588·429993
 2005 05 12  87585.630005
 2005 05 13  77578·140015
 2005 05 16  98582·020020
 2005 05 17  23587·760010
 2005 05 18  91595·270020
 2005 05 19  32606·950012
 2005 05 20  19605·479980
 2005 05 23  47609·380005
 2005 05 24  31610·140015
 2005 05 25  33605.330017
 2005 05 26  18606.400024
 2005 05 27  24612.700012
 2005 05 31  70615.679993
 2005 06 01  75616·700012
 2005 06 02  19621.840027
 2005 06 03  11619·150024
 2005 06 06  95618·690002
 2005 06 07  77622.940002
 2005 06 08  73619·719971
 2005 06 09  89617.229980
 2005 06 10  21624·409973
 2005 06 13  82624·679993
 2005 06 14  55628·270020
 2005 06 15  64629.940002
 2005 06 16  84636.830017
 2005 06 17  61642·059998
 2005 06 20  65640.250000
 2005 06 21  69640.190002
 2005 06 22  48639·929993
 2005 06 23  6634.059998
 2005 06 24  29625·840027
 2005 06 27  59625·840027
 2005 06 28  0628·309998
 2005 06 29  37640·280029
 2005 06 30  97639·099976
 2005 07 01  18638.929993
 2005 07 05  53641.809998
 2005 07 06  99647·799988
 2005 07 07  45639.119995
 2005 07 08  50649.299988
 2005 07 11  45662·140015
 2005 07 12  60667·349976
 2005 07 13  73665.989990
 2005 07 14  88662·109985
 2005 07 15  40658.400024
 2005 07 18  15658·030029
 2005 07 19  6658.559998
 2005 07 20  89666·090027
 2005 07 21  25666.669983
 2005 07 22  82667.099976
 2005 07 25  95670·409973
 2005 07 26  34670·030029
 2005 07 27  12668·820007
 2005 07 28  7674·099976
 2005 07 29  15678.599976
 2005 08 01  30679.750000
 2005 08 02  40682·799988
 2005 08 03  57682.630005
 2005 08 04  67671·619995
 2005 08 05  9660·809998
 2005 08 08  72659.090027
 2005 08 09  27658·549988
 2005 08 10  76656.289978
 2005 08 11  26659.239990
 2005 08 12  95655.260010
 2005 08 15  37656.289978
 2005 08 16  92654.489990
 2005 08 17  64652.409973
 2005 08 18  23648·820007
 2005 08 19  30650·710022
 2005 08 22  91652.280029
 2005 08 23  30652·210022
 2005 08 24  93652·729980
 2005 08 25  76654.989990
 2005 08 26  73648.010010
 2005 08 29  54645·380005
 2005 08 30  69650.380005
 2005 08 31  69652.729980
 2005 09 01  64665·190002
 2005 09 02  95662.280029
 2005 09 06  37663.330017
 2005 09 07  27672.049988
 2005 09 08  13670·739990
 2005 09 09  32673·469971
 2005 09 12  11676.099976
 2005 09 13  95672·380005
 2005 09 14  97665·859985
 2005 09 15  74663·869995
 2005 09 16  30665·419983
 2005 09 19  43666.049988
 2005 09 20  15658·950012
 2005 09 21  51649·940002
 2005 09 22  55644·739990
 2005 09 23  64647.070007
 2005 09 26  94655.460022
 2005 09 27  20654.700012
 2005 09 28  74652·239990
 2005 09 29  77653.239990
 2005 09 30  83663·020020
 2005 10 03  63667.750000
 2005 10 04  2663.830017
 2005 10 05  26644.979980
 2005 10 06  58633.380005
 2005 10 07  86639.450012
 2005 10 10  74637·320007
 2005 10 11  82630·080017
 2005 10 12  19618·679993
 2005 10 13  22614·760010
 2005 10 14  55621.159973
 2005 10 17  37626·739990
 2005 10 18  92625.190002
 2005 10 19  27618.059998
 2005 10 20  33623.140015
 2005 10 21  11627·239990
 2005 10 24  27632.729980
 2005 10 25  82636.820007
 2005 10 26  19637·369995
 2005 10 27  49623·539978
 2005 10 28  99624.030029
 2005 10 31  94635·330017
 2005 11 01  52640·179993
 2005 11 02  18642·880005
 2005 11 03  9656·559998
 2005 11 04  94653·289978
 2005 11 07  96656.309998
 2005 11 08  14654.669983
 2005 11 09  83654·979980
 2005 11 10  40651·500000
 2005 11 11  37663·429993
 2005 11 14  56661·549988
 2005 11 15  70655·280029
 2005 11 16  13649·919983
 2005 11 17  88654.640015
 2005 11 18  87667·140015
 2005 11 21  45669·059998
 2005 11 22  20676.640015
 2005 11 23  89681.479980
 2005 11 25  77681.570007
 2005 11 28  11671·500000
 2005 11 29  92671·500000
 2005 11 30  0673.690002
 2005 12 01  20677.289978
 2005 12 02  91684.950012
 2005 12 05  86682.890015
 2005 12 06  11686·570007
 2005 12 07  35681·090027
 2005 12 08  36680.549988
 2005 12 09  83682·919983
 2005 12 12  35686·409973
 2005 12 13  66686.580017
 2005 12 14  22687.650024
 2005 12 15  91681.190002
 2005 12 16  8682.130005
 2005 12 19  83671·650024
 2005 12 20  49669·039978
 2005 12 21  40672.780029
 2005 12 22  95679·549988
 2005 12 23  79684.080017
 2005 12 27  42676·570007
 2005 12 28  88675·140015
 2005 12 29  82677.820007
 2005 12 30  74670·849976
 2006 01 03 52666·580017
 2006 01 04 16683·419983
 2006 01 05 83687·659973
 2006 01 06 12691.770020
 2006 01 09 54699·390015
 2006 01 10 31702·210022
 2006 01 11 36705.570007
 2006 01 12 61706.039978
 2006 01 13 48705·599976
 2006 01 17 64700·659973
 2006 01 18 4698·580017
 2006 01 19 17703.780029
 2006 01 20 61703·570007
 2006 01 23 72704·530029
 2006 01 24 73707·820007
 2006 01 25 98713.130005
 2006 01 26 41716·450012
 2006 01 27 37728·150024
 2006 01 30 59729.969971
 2006 01 31 48726·710022
 2006 02 01 66729·890015
 2006 02 02 65721.950012
 2006 02 03 97720·309998
 2006 02 06 37720.429993
 2006 02 07 34716.820007
 2006 02 08 88713.880005
 2006 02 09 52717·609985
 2006 02 10 59708·830017
 2006 02 13 72708.510010
 2006 02 14 63708.119995
 2006 02 15 11716·659973
 2006 02 16 32725·099976
 2006 02 17 30727·969971
 2006 02 21 70723·710022
 2006 02 22 86725.119995
 2006 02 23 1728.729980
 2006 02 24 83729.460022
 2006 02 27 18736.599976
 2006 02 28 17729·150024
 2006 03 01 35730·640015
 2006 03 02 31735.950012
 2006 03 03 37736·520020
 2006 03 06 65728.890015
 2006 03 07 29719·169983
 2006 03 08 1713·619995
 2006 03 09 85717·630005
 2006 03 10 19714·859985
 2006 03 13 1726·340027
 2006 03 14 42724.969971
 2006 03 15 42734·950012
 2006 03 16 91742·940002
 2006 03 17 95741.739990
 2006 03 20 30741.739990
 2006 03 21 16735·469971
 2006 03 22 20733.690002
 2006 03 23 81742·010010
 2006 03 24 65747·299988
 2006 03 27 38750.330017
 2006 03 28 67749·309998
 2006 03 29 53751.270020
 2006 03 30 73759·260010
 2006 03 31 64759·039978
 2006 04 03 22758·659973
 2006 04 04 29756·760010
 2006 04 05 3758·510010
 2006 04 06 77761.150024
 2006 04 07 98754.580017
 2006 04 10 55750.890015
 2006 04 11 32740·239990
 2006 04 12 83741·549988
 2006 04 13 31743.460022
 2006 04 17 99744.729980
 2006 04 18 60749.450012
 2006 04 19 13768.489990
 2006 04 20 84768·099976
 2006 04 21 55768.299988
 2006 04 24 12763.049988
 2006 04 25 25760.320007
 2006 04 26 47763·559998
 2006 04 27 43755.260010
 2006 04 28 39758.130005
 2006 05 01 0760·320007
 2006 05 02 31759.909973
 2006 05 03 6762·229980
 2006 05 04 15767·729980
 2006 05 05 44774.719971
 2006 05 08 75778.640015
 2006 05 09 14779.460022
 2006 05 10 42772·750000
 2006 05 11 89757·460022
 2006 05 12 41742·049988
 2006 05 15 61729.950012
 2006 05 16 44734.520020
 2006 05 17 92723·770020
 2006 05 18 17718·309998
 2006 05 19 66710·809998
 2006 05 22 73705·729980
 2006 05 23 35710·630005
 2006 05 24 17696·059998
 2006 05 25 73711·260010
 2006 05 26 3725·080017
 2006 05 30 24710.919983
 2006 05 31 78711.030029
 2006 06 01 52721.010010
 2006 06 02 35731.770020
 2006 06 05 91713.510010
 2006 06 06 62702·890015
 2006 06 07 96706.679993
 2006 06 08 94684.909973
 2006 06 09 92699·630005
 2006 06 12 59683.190002
 2006 06 13 24671·190002
 2006 06 14 31669.880005
 2006 06 15 9677.080017
 2006 06 16 80690·030029
 2006 06 19 82678·820007
 2006 06 20 21677.340027
 2006 06 21 49677.489990
 2006 06 22 64683·489990
 2006 06 23 37682.679993
 2006 06 26 64690.130005
 2006 06 27 43685·549988
 2006 06 28 73679.900024
 2006 06 29 84687·989990
 2006 06 30 86710·299988
 2006 07 03 48724.500000
 2006 07 05 96715.210022
 2006 07 06 42716·859985
 2006 07 07 38708·369995
 2006 07 10 46706.750000
 2006 07 11 45701·049988
 2006 07 12 56700.929993
 2006 07 13 94686·289978
 2006 07 14 43674.820007
 2006 07 17 58675·280029
 2006 07 18 94670·849976
 2006 07 19 55681.299988
 2006 07 20 70683·140015
 2006 07 21 98668.580017
 2006 07 24 51671.940002
 2006 07 25 46688·559998
 2006 07 26 86686.119995
 2006 07 27 53684.289978
 2006 07 28 45685.640015
 2006 07 31 19695·130005
 2006 08 01 70686.599976
 2006 08 02 37689.869995
 2006 08 03 22690.200012
 2006 08 04 47694.190002
 2006 08 07 31691·950012
 2006 08 08 86686·419983
 2006 08 09 49680·270020
 2006 08 10 32674.750000
 2006 08 11 98676.400024
 2006 08 14 63679.010010
 2006 08 15 21681.719971
 2006 08 16 99697.809998
 2006 08 17 30705.380005
 2006 08 18 57704·400024
 2006 08 21 58702·590027
 2006 08 22 99703·450012
 2006 08 23 8696·630005
 2006 08 24 81693.190002
 2006 08 25 3696.409973
 2006 08 28 6699.140015
 2006 08 29 38702·799988
 2006 08 30 71713·770020
 2006 08 31 26720.229980
 2006 09 01 21718·710022
 2006 09 05 52721.030029
 2006 09 06 92712.030029
 2006 09 07 20704·510010
 2006 09 08 70705·400024
 2006 09 11 7700·440002
 2006 09 12 32707.559998
 2006 09 13 6723·919983
 2006 09 14 2723·659973
 2006 09 15 83725.479980
 2006 09 18 2725·880005
 2006 09 19 26715·270020
 2006 09 20 94725·419983
 2006 09 21 89724·460022
 2006 09 22 41714·080017
 2006 09 25 50714·700012
 2006 09 26 46725·590027
 2006 09 27 56727·770020
 2006 09 28 11727·890015
 2006 09 29 73725.299988
 2006 10 02 83716.630005
 2006 10 03 40712.169983
 2006 10 04 2716·869995
 2006 10 05 13733·179993
 2006 10 06 55735·260010
 2006 10 09 22736·159973
 2006 10 10 25741.969971
 2006 10 11 15736.500000
 2006 10 12 38741·700012
 2006 10 13 10756·119995
 2006 10 16 18762·539978
 2006 10 17 47758.809998
 2006 10 18 33761.460022
 2006 10 19 35760.770020
 2006 10 20 45760·239990
 2006 10 23 4756·270020
 2006 10 24 64758.859985
 2006 10 25 54760·280029
 2006 10 26 93764·229980
 2006 10 27 6764·830017
 2006 10 30 82760.700012
 2006 10 31 49762·479980
 2006 11 01 75751.609985
 2006 11 02 95746·289978
 2006 11 03 62747·080017
 2006 11 06 25752.719971
 2006 11 07 29762.599976
 2006 11 08 41760.679993
 2006 11 09 5758·369995
 2006 11 10 15761·330017
 2006 11 13 18767·340027
 2006 11 14 39769.270020
 2006 11 15 37784.760010
 2006 11 16 76788.809998
 2006 11 17 30783.469971
 2006 11 20 8786·400024
 2006 11 21 7788·039978
 2006 11 22 88790·580017
 2006 11 24 77787.179993
 2006 11 27 91771.780029
 2006 11 28 91767·809998
 2006 11 29 59776.859985
 2006 11 30 98779·989990
 2006 12 01 58773.059998
 2006 12 04 90781·909973
 2006 12 05 21795·159973
 2006 12 06 55792·510010
 2006 12 07 3791·179993
 2006 12 08 28786.549988
 2006 12 11 29790.119995
 2006 12 12 37784.640015
 2006 12 13 45785.940002
 2006 12 14 57789·309998
 2006 12 15 66792·260010
 2006 12 18 56780.640015
 2006 12 19 28775·330017
 2006 12 20 51782·710022
 2006 12 21 38780·630005
 2006 12 22 50778·119995
 2006 12 26 22779·799988
 2006 12 27 11788.159973
 2006 12 28 77793·409973
 2006 12 29 82786.840027
 2007 01 03  20779·309998
 2007 01 04  62779·700012
 2007 01 05  39774.549988
 2007 01 08  41769·270020
 2007 01 09  42768.690002
 2007 01 10  55773·140015
 2007 01 11  6779.500000
 2007 01 12  37787.869995
 2007 01 16  31789·630005
 2007 01 17  65788·539978
 2007 01 18  86776·869995
 2007 01 19  11775.169983
 2007 01 22  58775·830017
 2007 01 23  93776.820007
 2007 01 24  8786.590027
 2007 01 25  24782.090027
 2007 01 26  16778·340027
 2007 01 29  63787·200012
 2007 01 30  31791.840027
 2007 01 31  65793.229980
 2007 02 01  24801·919983
 2007 02 02  27806·770020
 2007 02 05  35805·359985
 2007 02 06  46804·299988
 2007 02 07  26809.409973
 2007 02 08  60812.390015
 2007 02 09  28803.609985
 2007 02 12  5802·409973
 2007 02 13  92806.979980
 2007 02 14  62811·729980
 2007 02 15  40812.010010
 2007 02 16  5810.179993
 2007 02 20  15812.190002
 2007 02 21  58821.820007
 2007 02 22  29822.719971
 2007 02 23  35823·109985
 2007 02 26  15818.239990
 2007 02 27  99790.489990
 2007 02 28  77784·419983
 2007 03 01  6773·880005
 2007 03 02  36775.169983
 2007 03 05  60760.059998
 2007 03 06  89764·320007
 2007 03 07  57773.710022
 2007 03 08  48778·890015
 2007 03 09  42780.070007
 2007 03 12  97783.440002
 2007 03 13  51767.989990
 2007 03 14  43761·059998
 2007 03 15  70775·690002
 2007 03 16  59776.489990
 2007 03 19  76780.919983
 2007 03 20  42785.580017
 2007 03 21  94792.739990
 2007 03 22  56804·590027
 2007 03 23  44807.369995
 2007 03 26  88802·130005
 2007 03 27  90800.619995
 2007 03 28  94792·969971
 2007 03 29  93791.419983
 2007 03 30  51794·419983
 2007 04 02  58798·169983
 2007 04 03  5804.020020
 2007 04 04  86807.780029
 2007 04 05  25810.349976
 2007 04 09  24809.919983
 2007 04 10  46811·400024
 2007 04 11  12804·599976
 2007 04 12  28803·140015
 2007 04 13  38811·780029
 2007 04 16  99821.119995
 2007 04 17  83826·039978
 2007 04 18  6823.320007
 2007 04 19  75815.900024
 2007 04 20  69823.549988
 2007 04 23  37825.349976
 2007 04 24  27820·200012
 2007 04 25  36826.289978
 2007 04 26  89827·000000
 2007 04 27  36826.919983
 2007 04 30  85814.210022
 2007 05 01  46807.690002
 2007 05 02  15816.390015
 2007 05 03  70826·020020
 2007 05 04  0827.820007
 2007 05 07  56830·849976
 2007 05 08  29821.739990
 2007 05 09  50826.679993
 2007 05 10  15818.559998
 2007 05 11  41818·700012
 2007 05 14  38820·650024
 2007 05 15  14813.690002
 2007 05 16  0810·609985
 2007 05 17  0813.229980
 2007 05 18  73814·650024
 2007 05 21  26823.219971
 2007 05 22  49832·159973
 2007 05 23  61835·580017
 2007 05 24  90821·280029
 2007 05 25  73825.200012
 2007 05 29  81831·239990
 2007 05 30  73831.179993
 2007 05 31  73843·710022
 2007 06 01  68848·619995
 2007 06 04  40849.260010
 2007 06 05  11844·099976
 2007 06 06  26837.090027
 2007 06 07  49824.840027
 2007 06 08  95822·219971
 2007 06 11  76829·020020
 2007 06 12  82819.750000
 2007 06 13  80822.760010
 2007 06 14  41832·909973
 2007 06 15  94842·650024
 2007 06 18  98842.380005
 2007 06 19  47840·380005
 2007 06 20  97835·830017
 2007 06 21  14828·710022
 2007 06 22  54829·349976
 2007 06 25  64824·659973
 2007 06 26  6823.039978
 2007 06 27  12820·179993
 2007 06 28  58838·219971
 2007 06 29  68832.630005
 2007 07 02  38836.080017
 2007 07 03  88845·450012
 2007 07 05  42843.739990
 2007 07 06  23845·710022
 2007 07 09  87849.200012
 2007 07 10  69837·270020
 2007 07 11  61834.140015
 2007 07 12  17842·609985
 2007 07 13  72851.250000
 2007 07 16  4846·880005
 2007 07 17  99849·789978
 2007 07 18  61835·789978
 2007 07 19  38848·799988
 2007 07 20  68830.659973
 2007 07 23  60835·549988
 2007 07 24  95809.530029
 2007 07 25  53803·140015
 2007 07 26  62780·590027
 2007 07 27  77777·090027
 2007 07 30  81770·590027
 2007 07 31  12775.380005
 2007 08 01  12765·229980
 2007 08 02  7777·020020
 2007 08 03  7754·109985
 2007 08 06  33743.390015
 2007 08 07  67758.469971
 2007 08 08  31778·479980
 2007 08 09  86779·650024
 2007 08 10  61768.469971
 2007 08 13  4779·799988
 2007 08 14  56762·869995
 2007 08 15  56751.039978
 2007 08 16  66736.000000
 2007 08 17  22776·000000
 2007 08 20  13778.580017
 2007 08 21  79783.840027
 2007 08 22  40792.830017
 2007 08 23  47786.659973
 2007 08 24  59787·159973
 2007 08 27  44788·450012
 2007 08 28  4767.539978
 2007 08 29  30770.780029
 2007 08 30  76779·099976
 2007 08 31  63786·530029
 2007 09 04  1791.059998
 2007 09 05  45787·770020
 2007 09 06  71785.450012
 2007 09 07  74772.969971
 2007 09 10  1759·419983
 2007 09 11  94771·309998
 2007 09 12  74776·799988
 2007 09 13  41774.429993
 2007 09 14  97772·250000
 2007 09 17  1774.820007
 2007 09 18  43775.369995
 2007 09 19  51809.260010
 2007 09 20  9805·369995
 2007 09 21  17812.250000
 2007 09 24  60803.650024
 2007 09 25  17797.809998
 2007 09 26  81804·710022
 2007 09 27  17809·679993
 2007 09 28  30803·750000
 2007 10 01  76805·650024
 2007 10 02  83824.989990
 2007 10 03  2823.859985
 2007 10 04  86824.200012
 2007 10 05  93833·000000
 2007 10 08  7836.940002
 2007 10 09  97837.429993
 2007 10 10  84838·960022
 2007 10 11  54830·979980
 2007 10 12  75834.900024
 2007 10 15  52824·400024
 2007 10 16  6822·710022
 2007 10 17  73815·140015
 2007 10 18  28817·809998
 2007 10 19  43798.169983
 2007 10 22  59788·659973
 2007 10 23  87805·989990
 2007 10 24  37795·599976
 2007 10 25  71800.070007
 2007 10 26  73808·760010
 2007 10 29  59818·070007
 2007 10 30  97814·020020
 2007 10 31  60815.169983
 2007 11 01  7794.000000
 2007 11 02  78787·650024
 2007 11 05  25784·070007
 2007 11 06  61784.260010
 2007 11 07  41775.549988
 2007 11 08  56762.380005
 2007 11 09  66765.059998
 2007 11 12  50765·570007
 2007 11 13  82770·780029
 2007 11 14  30779.739990
 2007 11 15  89765·799988
 2007 11 16  27759·250000
 2007 11 19  61747.070007
 2007 11 20  65736.630005
 2007 11 21  89736·049988
 2007 11 23  16743·479980
 2007 11 26  36734.489990
 2007 11 27  47734.450012
 2007 11 28  85747.469971
 2007 11 29  70762.200012
 2007 11 30  88764.630005
 2007 12 03  91759·789978
 2007 12 04  20749·479980
 2007 12 05  62758.099976
 2007 12 06  24764.919983
 2007 12 07  32781·969971
 2007 12 10  64785.030029
 2007 12 11  94765.780029
 2007 12 12  75763·570007
 2007 12 13  35759.200012
 2007 12 14  11753.590027
 2007 12 17  90739.059998
 2007 12 18  97735·849976
 2007 12 19  88749·359985
 2007 12 20  80750.650024
 2007 12 21  2774·330017
 2007 12 24  74785·880005
 2007 12 26  3788·599976
 2007 12 27  15773.510010
 2007 12 28  4771.320007
 2007 12 31  10760·200012
 2008 01 02 17749.950012
 2008 01 03 85744·429993
 2008 01 04 98720.390015
 2008 01 07 38714.299988
 2008 01 08 95704·609985
 2008 01 09 86689.919983
 2008 01 10 7702.669983
 2008 01 11 15703.200012
 2008 01 14 24706.530029
 2008 01 15 34694·510010
 2008 01 16 83690·380005
 2008 01 17 22680·130005
 2008 01 18 17666.619995
 2008 01 22 76650·000000
 2008 01 23 2654·719971
 2008 01 24 66686.679993
 2008 01 25 11684.619995
 2008 01 28 80680.940002
 2008 01 29 63695.349976
 2008 01 30 78695.070007
 2008 01 31 70686·539978
 2008 02 01 39713·820007
 2008 02 04 91720.729980
 2008 02 05 15701·580017
 2008 02 06 81691·609985
 2008 02 07 74688·200012
 2008 02 08 38693.359985
 2008 02 11 58690·599976
 2008 02 12 58700·820007
 2008 02 13 28709.130005
 2008 02 14 79703·469971
 2008 02 15 15694·809998
 2008 02 19 38699.349976
 2008 02 20 71695·359985
 2008 02 21 14695.130005
 2008 02 22 17683.539978
 2008 02 25 84693.059998
 2008 02 26 96707.070007
 2008 02 27 68710.539978
 2008 02 28 21702.630005
 2008 02 29 84683.820007
 2008 03 03 24675.130005
 2008 03 04 93670.590027
 2008 03 05 8677.219971
 2008 03 06 51662.580017
 2008 03 07 97654.619995
 2008 03 10 62643.280029
 2008 03 11 84647.739990
 2008 03 12 23666.960022
 2008 03 13 85654.369995
 2008 03 14 77655.690002
 2008 03 17 83645·690002
 2008 03 18 62650.969971
 2008 03 19 82664·130005
 2008 03 20 63665·359985
 2008 03 24 59682.719971
 2008 03 25 58696.659973
 2008 03 26 8696.109985
 2008 03 27 71692·289978
 2008 03 28 95682.479980
 2008 03 31 21681·849976
 2008 04 01 6692.010010
 2008 04 02 75706.349976
 2008 04 03 98706·289978
 2008 04 04 91709·229980
 2008 04 07 46710·669983
 2008 04 08 76707.390015
 2008 04 09 98697.099976
 2008 04 10 31696·570007
 2008 04 11 22686·690002
 2008 04 14 0684.960022
 2008 04 15 54684.880005
 2008 04 16 27695.539978
 2008 04 17 52704·020020
 2008 04 18 97712·929993
 2008 04 21 45714.739990
 2008 04 22 94697.799988
 2008 04 23 82701·690002
 2008 04 24 43698·950012
 2008 04 25 80710.679993
 2008 04 28 68718.349976
 2008 04 29 79715·330017
 2008 04 30 37713.640015
 2008 05 01 89714·739990
 2008 05 02 13724.780029
 2008 05 05 40721·270020
 2008 05 06 5719·130005
 2008 05 07 30715.359985
 2008 05 08 17714·049988
 2008 05 09 81714·010010
 2008 05 12 98720.150024
 2008 05 13 84729.359985
 2008 05 14 93735·349976
 2008 05 15 48733·380005
 2008 05 16 91732·869995
 2008 05 19 57736.349976
 2008 05 20 78730.440002
 2008 05 21 10724·330017
 2008 05 22 84728.239990
 2008 05 23 81719.369995
 2008 05 27 36724.890015
 2008 05 28 61730.830017
 2008 05 29 3737.030029
 2008 05 30 13742.929993
 2008 06 02 53733.669983
 2008 06 03 20732.119995
 2008 06 04 98735·270020
 2008 06 05 35743.929993
 2008 06 06 44740.369995
 2008 06 09 31729·369995
 2008 06 10 44728.679993
 2008 06 11 53717.880005
 2008 06 12 46717.440002
 2008 06 13 64723·010010
 2008 06 16 43730·859985
 2008 06 17 98736.309998
 2008 06 18 22726.059998
 2008 06 19 11727.960022
 2008 06 20 18719.489990
 2008 06 23 28719·340027
 2008 06 24 60707·200012
 2008 06 25 94708·210022
 2008 06 26 22696·469971
 2008 06 27 24692·140015
 2008 06 30 73689·659973
 2008 07 01 55676.469971
 2008 07 02 28672·030029
 2008 07 03 93660·929993
 2008 07 07 98651·919983
 2008 07 08 64655·109985
 2008 07 09 38663.520020
 2008 07 10 66661.969971
 2008 07 11 99659.429993
 2008 07 14 15661.530029
 2008 07 15 76647·369995
 2008 07 16 0660.500000
 2008 07 17 63683·479980
 2008 07 18 28688.250000
 2008 07 21 94692·320007
 2008 07 22 77691.659973
 2008 07 23 3714·710022
 2008 07 24 45700·849976
 2008 07 25 67704.099976
 2008 07 28 2694.169983
 2008 07 29 58696.989990
 2008 07 30 37708.880005
 2008 07 31 94711.229980
 2008 08 01 9706.250000
 2008 08 04 90700.179993
 2008 08 05 98707.309998
 2008 08 06 2714·460022
 2008 08 07 53711·760010
 2008 08 08 86711.190002
 2008 08 11 46732·669983
 2008 08 12 41742.210022
 2008 08 13 17737·109985
 2008 08 14 61743·559998
 2008 08 15 26746.929993
 2008 08 18 86737.950012
 2008 08 19 6726·900024
 2008 08 20 51724·830017
 2008 08 21 8722·460022
 2008 08 22 37725·299988
 2008 08 25 53718.059998
 2008 08 26 20716·650024
 2008 08 27 84723.289978
 2008 08 28 21733·969971
 2008 08 29 14737·140015
 2008 09 02 55731.570007
 2008 09 03 75735.419983
 2008 09 04 86716·400024
 2008 09 05 70702·979980
 2008 09 08 70722·900024
 2008 09 09 24707·289978
 2008 09 10 10705·280029
 2008 09 11 29700.489990
 2008 09 12 3711·330017
 2008 09 15 0689.760010
 2008 09 16 91679.239990
 2008 09 17 22676.219971
 2008 09 18 15672·809998
 2008 09 19 99740.109985
 2008 09 22 57720.359985
 2008 09 23 5709·190002
 2008 09 24 95697·770020
 2008 09 25 38699·390015
 2008 09 26 56691·190002
 2008 09 29 61657·719971
 2008 09 30 57657·169983
 2008 10 01 62664.890015
 2008 10 02 64636.369995
 2008 10 03 96619.400024
 2008 10 06 37566.299988
 2008 10 07 40558·750000
 2008 10 08 82537.000000
 2008 10 09 42499.200012
 2008 10 10 0467·920013
 2008 10 13 67534·700012
 2008 10 14 35540.229980
 2008 10 15 54502·070007
 2008 10 16 31484.959991
 2008 10 17 61518.559998
 2008 10 20 74526.830017
 2008 10 21 16529.729980
 2008 10 22 46494.750000
 2008 10 23 66468.290009
 2008 10 24 74461.619995
 2008 10 27 33448·399994
 2008 10 28 80441.920013
 2008 10 29 53480·309998
 2008 10 30 34496.440002
 2008 10 31 37506·329987
 2008 11 03 99534·650024
 2008 11 04 14534.849976
 2008 11 05 82513·580017
 2008 11 06 84495.839996
 2008 11 07 88494.260010
 2008 11 10 69490.059998
 2008 11 11 66480.820007
 2008 11 12 58452.799988
 2008 11 13 61433·350006
 2008 11 14 62456·149994
 2008 11 17 63449.390015
 2008 11 18 63431.459991
 2008 11 19 57412·380005
 2008 11 20 63384·579987
 2008 11 21 73371.299988
 2008 11 24 32407.459991
 2008 11 25 37426.709991
 2008 11 26 64433.579987
 2008 11 28 21461·559998
 2008 12 01 22415.989990
 2008 12 02 90419.779999
 2008 12 03 87430·859985
 2008 12 04 57432·399994
 2008 12 05 13423·700012
 2008 12 08 29465.309998
 2008 12 09 74462.809998
 2008 12 10 58467·600006
 2008 12 11 13447.429993
 2008 12 12 92440·709991
 2008 12 15 95445.799988
 2008 12 16 23456.320007
 2008 12 17 53475.149994
 2008 12 18 40473.029999
 2008 12 19 44481.450012
 2008 12 22 78460·839996
 2008 12 23 90466.070007
 2008 12 24 64464·809998
 2008 12 26 39469.589996
 2008 12 29 73461·019989
 2008 12 30 6468·230011
 2008 12 31 74482·690002
 2009 01 02  27494.739990
 2009 01 05  83496.010010
 2009 01 06  7507·160004
 2009 01 07  10492.359985
 2009 01 08  74492.519989
 2009 01 09  9480.959991
 2009 01 12  25466.750000
 2009 01 13  33466.049988
 2009 01 14  76452.690002
 2009 01 15  77439.549988
 2009 01 16  16451·769989
 2009 01 20  33433.649994
 2009 01 21  52431·959991
 2009 01 22  37435.540009
 2009 01 23  62431.260010
 2009 01 26  21443·589996
 2009 01 27  46449·209991
 2009 01 28  63455.970001
 2009 01 29  70453·239990
 2009 01 30  36442·429993
 2009 02 02  26437·220001
 2009 02 03  57445.809998
 2009 02 04  72446.730011
 2009 02 05  40443.320007
 2009 02 06  88454·519989
 2009 02 09  44463.500000
 2009 02 10  23445·679993
 2009 02 11  23442·070007
 2009 02 12  49435·589996
 2009 02 13  75447.010010
 2009 02 17  7428.899994
 2009 02 18  95422·079987
 2009 02 19  56416·709991
 2009 02 20  24402.649994
 2009 02 23  28394.579987
 2009 02 24  96396.890015
 2009 02 25  75395.450012
 2009 02 26  92392.679993
 2009 02 27  19386.690002
 2009 03 02  87367·799988
 2009 03 03  3360·619995
 2009 03 04  4362·769989
 2009 03 05  38349.440002
 2009 03 06  58343.149994
 2009 03 09  57342.589996
 2009 03 10  11347.380005
 2009 03 11  64363.839996
 2009 03 12  21361.079987
 2009 03 13  82387·320007
 2009 03 16  89385.609985
 2009 03 17  5384.260010
 2009 03 18  13398.959991
 2009 03 19  47411.700012
 2009 03 20  37399·589996
 2009 03 23  93405·709991
 2009 03 24  99416·070007
 2009 03 25  46409.700012
 2009 03 26  82427.290009
 2009 03 27  83429.000000
 2009 03 30  65408·820007
 2009 03 31  99417·459991
 2009 04 01  72412.790009
 2009 04 02  59434.320007
 2009 04 03  24444·700012
 2009 04 06  49441·230011
 2009 04 07  85431·690002
 2009 04 08  26432.779999
 2009 04 09  15446.980011
 2009 04 13  66457.890015
 2009 04 14  19453.109985
 2009 04 15  16450.119995
 2009 04 16  0458·480011
 2009 04 17  44470.559998
 2009 04 20  2452·489990
 2009 04 21  86448.929993
 2009 04 22  67463·920013
 2009 04 23  1460.130005
 2009 04 24  82468·579987
 2009 04 27  17467·079987
 2009 04 28  29465.100006
 2009 04 29  83476.140015
 2009 04 30  36487·200012
 2009 05 01  16484.730011
 2009 05 04  24489·950012
 2009 05 05  57497·059998
 2009 05 06  63495.940002
 2009 05 07  15489·200012
 2009 05 08  15496·660004
 2009 05 11  19498·649994
 2009 05 12  90487.600006
 2009 05 13  70471·820007
 2009 05 14  90470.369995
 2009 05 15  88472.869995
 2009 05 18  66478.940002
 2009 05 19  63488.480011
 2009 05 20  61488·470001
 2009 05 21  7474.500000
 2009 05 22  67477.510010
 2009 05 26  1475·980011
 2009 05 27  67489·859985
 2009 05 28  46481·029999
 2009 05 29  93491·170013
 2009 06 01  15504.570007
 2009 06 02  70516.890015
 2009 06 03  99516.690002
 2009 06 04  70520.520020
 2009 06 05  61526.510010
 2009 06 08  59520·070007
 2009 06 09  85525·630005
 2009 06 10  48515.989990
 2009 06 11  22524·429993
 2009 06 12  45518·700012
 2009 06 15  48507·600006
 2009 06 16  3502.739990
 2009 06 17  5499·170013
 2009 06 18  68502.720001
 2009 06 19  57510.470001
 2009 06 22  34492·809998
 2009 06 23  40488·850006
 2009 06 24  90491.829987
 2009 06 25  7492.429993
 2009 06 26  68505·190002
 2009 06 29  84503.329987
 2009 06 30  98507·100006
 2009 07 01  16510.279999
 2009 07 02  55497.209991
 2009 07 06  19487.100006
 2009 07 07  7484.250000
 2009 07 08  29473.540009
 2009 07 09  69478·970001
 2009 07 10  53474·519989
 2009 07 13  53475.279999
 2009 07 14  15490.809998
 2009 07 15  12500.869995
 2009 07 16  15512.109985
 2009 07 17  99517.619995
 2009 07 20  69521.479980
 2009 07 21  9518.590027
 2009 07 22  63522·429993
 2009 07 23  34528·109985
 2009 07 24  8539.900024
 2009 07 27  10544.900024
 2009 07 28  80544.179993
 2009 07 29  70545.690002
 2009 07 30  77550·919983
 2009 07 31  91555·479980
 2009 08 03  70556·559998
 2009 08 04  45561.169983
 2009 08 05  46560·590027
 2009 08 06  51556·559998
 2009 08 07  66562.599976
 2009 08 10  23567·869995
 2009 08 11  9560.479980
 2009 08 12  18562·049988
 2009 08 13  25568·729980
 2009 08 14  90558.580017
 2009 08 17  84546.960022
 2009 08 18  39548·849976
 2009 08 19  28549.859985
 2009 08 20  60560.580017
 2009 08 21  16571·659973
 2009 08 24  93578.099976
 2009 08 25  81581.900024
 2009 08 26  71579·869995
 2009 08 27  74572.659973
 2009 08 28  77576·820007
 2009 08 31  17569·270020
 2009 09 01  86556·830017
 2009 09 02  53554·590027
 2009 09 03  19552.270020
 2009 09 04  93559·090027
 2009 09 08  92570.390015
 2009 09 09  70575·530029
 2009 09 10  68582·690002
 2009 09 11  89590·890015
 2009 09 14  3588·030029
 2009 09 15  71597.450012
 2009 09 16  99605.929993
 2009 09 17  12612.440002
 2009 09 18  56611.950012
 2009 09 21  25611.169983
 2009 09 22  14617·020020
 2009 09 23  94613.369995
 2009 09 24  14598.359985
 2009 09 25  25595·880005
 2009 09 28  38600.179993
 2009 09 29  92609·830017
 2009 09 30  65597·190002
 2009 10 01  91583.750000
 2009 10 02  20576.400024
 2009 10 05  88581·820007
 2009 10 06  22593.530029
 2009 10 07  68599·219971
 2009 10 08  37604.210022
 2009 10 09  87607·179993
 2009 10 12  23611·869995
 2009 10 13  23606·789978
 2009 10 14  88615·969971
 2009 10 15  22618.409973
 2009 10 16  31611.950012
 2009 10 19  51614.419983
 2009 10 20  99610·530029
 2009 10 21  49604·150024
 2009 10 22  34598·460022
 2009 10 23  72599·950012
 2009 10 26  21592·489990
 2009 10 27  50586·760010
 2009 10 28  44565.909973
 2009 10 29  30570·260010
 2009 10 30  29560.190002
 2009 11 02  31553·309998
 2009 11 03  99557·219971
 2009 11 04  93562·919983
 2009 11 05  23563·330017
 2009 11 06  25574.840027
 2009 11 09  63583.849976
 2009 11 10  56583.869995
 2009 11 11  28588·250000
 2009 11 12  87579·830017
 2009 11 13  23576·729980
 2009 11 16  38588·650024
 2009 11 17  96597·239990
 2009 11 18  0596.080017
 2009 11 19  92581·869995
 2009 11 20  83580·679993
 2009 11 23  1589·469971
 2009 11 24  70586.219971
 2009 11 25  8592.049988
 2009 11 27  61577.210022
 2009 11 30  44567.979980
 2009 12 01  28582.989990
 2009 12 02  34589·419983
 2009 12 03  64588.280029
 2009 12 04  50590·000000
 2009 12 07  32600.429993
 2009 12 08  58593·840027
 2009 12 09  14592·710022
 2009 12 10  70593·059998
 2009 12 11  63594.049988
 2009 12 14  93599·169983
 2009 12 15  53606.309998
 2009 12 16  79608·179993
 2009 12 17  27600·960022
 2009 12 18  76602.289978
 2009 12 21  51611·659973
 2009 12 22  77618.859985
 2009 12 23  57624·700012
 2009 12 24  70632.229980
 2009 12 28  1630.940002
 2009 12 29  90632.400024
 2009 12 30  9627.559998
 2009 12 31  64625.130005
 2010 01 04 24628.109985
 2010 01 05 68635·950012
 2010 01 06 64636.400024
 2010 01 07 71632·739990
 2010 01 08 63639.559998
 2010 01 11 87641·390015
 2010 01 12 29633·619995
 2010 01 13 27633.260010
 2010 01 14 88642·159973
 2010 01 15 46633·690002
 2010 01 19 36637·940002
 2010 01 20 96633·020020
 2010 01 21 92627·640015
 2010 01 22 72615.520020
 2010 01 25 42614.179993
 2010 01 26 66611.919983
 2010 01 27 95607·919983
 2010 01 28 15603.260010
 2010 01 29 28600·530029
 2010 02 01 50602.219971
 2010 02 02 40607·349976
 2010 02 03 50606·640015
 2010 02 04 0589·679993
 2010 02 05 86580.489990
 2010 02 08 98586.369995
 2010 02 09 77588·210022
 2010 02 10 91587·429993
 2010 02 11 36590.609985
 2010 02 12 61598.030029
 2010 02 16 22611·580017
 2010 02 17 57620·330017
 2010 02 18 89622·890015
 2010 02 19 50626·599976
 2010 02 22 36630.460022
 2010 02 23 80623.770020
 2010 02 24 57625.750000
 2010 02 25 8620.609985
 2010 02 26 93625.159973
 2010 03 01 66630·609985
 2010 03 02 78643.429993
 2010 03 03 5647.640015
 2010 03 04 94648·179993
 2010 03 05 47654·869995
 2010 03 08 16664·989990
 2010 03 09 34664.599976
 2010 03 10 65669·859985
 2010 03 11 79668·900024
 2010 03 12 57672.570007
 2010 03 15 15669·400024
 2010 03 16 55673·049988
 2010 03 17 45680·229980
 2010 03 18 16680·780029
 2010 03 19 92671.169983
 2010 03 22 41667·489990
 2010 03 23 50680.630005
 2010 03 24 29683.369995
 2010 03 25 34678.880005
 2010 03 26 23676.789978
 2010 03 29 28679·270020
 2010 03 30 60679.849976
 2010 03 31 35678·640015
 2010 04 01 25677·750000
 2010 04 05 33685·460022
 2010 04 06 97693·940002
 2010 04 07 15695.359985
 2010 04 08 99692·479980
 2010 04 09 48696.070007
 2010 04 12 52701·960022
 2010 04 13 17700.409973
 2010 04 14 20709·909973
 2010 04 15 79720.700012
 2010 04 16 63710·289978
 2010 04 19 11702·250000
 2010 04 20 88712.380005
 2010 04 21 59719·900024
 2010 04 22 94715·619995
 2010 04 23 90731.719971
 2010 04 26 28738.630005
 2010 04 27 43720.460022
 2010 04 28 32719.770020
 2010 04 29 75724.260010
 2010 04 30 91716·479980
 2010 05 03 14719.299988
 2010 05 04 90705.840027
 2010 05 05 8693.890015
 2010 05 06 53637.690002
 2010 05 07 77647·640015
 2010 05 10 5668.250000
 2010 05 11 60680·580017
 2010 05 12 14695·719971
 2010 05 13 66705.960022
 2010 05 14 42686.500000
 2010 05 17 24677.940002
 2010 05 18 99681.539978
 2010 05 19 35665·830017
 2010 05 20 88640·039978
 2010 05 21 20629.559998
 2010 05 24 58641.150024
 2010 05 25 68617.609985
 2010 05 26 55640·349976
 2010 05 27 91650.739990
 2010 05 28 67657·359985
 2010 06 01 70640·960022
 2010 06 02 81640.359985
 2010 06 03 7658.859985
 2010 06 04 27633·130005
 2010 06 07 73617.989990
 2010 06 08 30607·289978
 2010 06 09 61615.559998
 2010 06 10 62624·190002
 2010 06 11 34632·820007
 2010 06 14 89651.010010
 2010 06 15 74654·469971
 2010 06 16 23662.289978
 2010 06 17 35659·359985
 2010 06 18 72663.909973
 2010 06 21 89656·669983
 2010 06 22 86645.630005
 2010 06 23 81637·739990
 2010 06 24 15632·869995
 2010 06 25 75631·219971
 2010 06 28 51638·530029
 2010 06 29 6612.090027
 2010 06 30 82608.340027
 2010 07 01 27590.570007
 2010 07 02 43595.390015
 2010 07 06 65587.669983
 2010 07 07 62592.090027
 2010 07 08 64611·539978
 2010 07 09 13618.390015
 2010 07 12 40617·580017
 2010 07 13 66626.719971
 2010 07 14 29635.630005
 2010 07 15 35627.330017
 2010 07 16 37609.570007
 2010 07 19 32602.640015
 2010 07 20 92603·500000
 2010 07 21 12611.849976
 2010 07 22 89618·460022
 2010 07 23 24631.039978
 2010 07 26 47650·140015
 2010 07 27 67660.090027
 2010 07 28 52648.450012
 2010 07 29 30640·570007
 2010 07 30 13639.469971
 2010 08 02 51656.739990
 2010 08 03 8652.039978
 2010 08 04 62657·820007
 2010 08 05 34655.070007
 2010 08 06 40639·739990
 2010 08 09 62651·909973
 2010 08 10 58642.000000
 2010 08 11 80619·380005
 2010 08 12 34610·940002
 2010 08 13 48609.489990
 2010 08 16 81604.830017
 2010 08 17 45619·280029
 2010 08 18 58620.239990
 2010 08 19 21609·820007
 2010 08 20 19601·690002
 2010 08 23 47602.419983
 2010 08 24 63588.580017
 2010 08 25 63589.380005
 2010 08 26 85598·619995
 2010 08 27 31596.179993
 2010 08 30 24601.719971
 2010 08 31 82597·330017
 2010 09 01 17603·330017
 2010 09 02 66622.989990
 2010 09 03 42636.020020
 2010 09 07 7628·510010
 2010 09 08 77631·260010
 2010 09 09 47630.359985
 2010 09 10 42633.419983
 2010 09 13 97641·400024
 2010 09 14 54647.000000
 2010 09 15 91643.210022
 2010 09 16 74643.669983
 2010 09 17 32643.049988
 2010 09 20 60649.859985
 2010 09 21 44664·630005
 2010 09 22 14652·869995
 2010 09 23 20647.789978
 2010 09 24 34655.909973
 2010 09 27 75666.309998
 2010 09 28 62659·020020
 2010 09 29 92672·250000
 2010 09 30 38670.450012
 2010 10 01 77673.309998
 2010 10 04 44665.989990
 2010 10 05 4669.429993
 2010 10 06 59682·609985
 2010 10 07 70680·239990
 2010 10 08 9682.320007
 2010 10 11 39692·140015
 2010 10 12 12685.419983
 2010 10 13 98697·809998
 2010 10 14 34699.500000
 2010 10 15 3699·789978
 2010 10 18 34703·020020
 2010 10 19 30690·109985
 2010 10 20 18696.229980
 2010 10 21 27690.489990
 2010 10 22 88698.190002
 2010 10 25 61705.659973
 2010 10 26 88700.599976
 2010 10 27 69696·239990
 2010 10 28 61698.119995
 2010 10 29 9699·299988
 2010 11 01 93693·700012
 2010 11 02 9698.559998
 2010 11 03 67706.000000
 2010 11 04 18715·130005
 2010 11 05 9732.609985
 2010 11 08 55731.679993
 2010 11 09 43723.169983
 2010 11 10 58721.530029
 2010 11 11 36724.770020
 2010 11 12 38718·799988
 2010 11 15 52719·539978
 2010 11 16 23701.429993
 2010 11 17 0704·359985
 2010 11 18 15713·960022
 2010 11 19 83715.530029
 2010 11 22 32717·659973
 2010 11 23 51715·080017
 2010 11 24 67725·450012
 2010 11 26 48730·200012
 2010 11 29 29720·580017
 2010 11 30 64721.690002
 2010 12 01 1734.700012
 2010 12 02 85743·140015
 2010 12 03 84746·559998
 2010 12 06 40754·109985
 2010 12 07 49763.409973
 2010 12 08 57762.359985
 2010 12 09 90763·700012
 2010 12 10 5766.799988
 2010 12 13 67772·099976
 2010 12 14 51770.320007
 2010 12 15 66767·909973
 2010 12 16 8767·729980
 2010 12 17 38772·739990
 2010 12 20 81778·789978
 2010 12 21 57784·900024
 2010 12 22 25789·429993
 2010 12 23 67788·320007
 2010 12 27 85784·909973
 2010 12 28 32787.989990
 2010 12 29 56789·750000
 2010 12 30 86789·659973
 2010 12 31 26783·650024
 2011 01 03  84790.940002
 2011 01 04  27778·169983
 2011 01 05  52783.020020
 2011 01 06  90788·580017
 2011 01 07  34777.059998
 2011 01 10  89778.890015
 2011 01 11  47790·989990
 2011 01 12  92795.820007
 2011 01 13  25797·500000
 2011 01 14  15799.049988
 2011 01 18  76801.039978
 2011 01 19  69785·849976
 2011 01 20  27775.580017
 2011 01 21  8773·119995
 2011 01 24  73772.719971
 2011 01 25  84771·710022
 2011 01 26  33779.969971
 2011 01 27  92789.659973
 2011 01 28  93775·400024
 2011 01 31  25774·849976
 2011 02 01  62785.289978
 2011 02 02  18795·500000
 2011 02 03  18787·789978
 2011 02 04  4794·609985
 2011 02 07  60801.150024
 2011 02 08  61805·349976
 2011 02 09  55806·070007
 2011 02 10  61804.179993
 2011 02 11  94809.799988
 2011 02 14  22822.219971
 2011 02 15  36819.409973
 2011 02 16  57823.309998
 2011 02 17  60826·799988
 2011 02 18  25832.010010
 2011 02 22  16812.570007
 2011 02 23  80794·479980
 2011 02 24  75795·250000
 2011 02 25  22806·700012
 2011 02 28  78817·340027
 2011 03 01  44804·929993
 2011 03 02  85804·109985
 2011 03 03  87810·890015
 2011 03 04  29817.830017
 2011 03 07  86805.369995
 2011 03 08  59807.179993
 2011 03 09  22818.539978
 2011 03 10  99798·469971
 2011 03 11  69794·619995
 2011 03 14  90790·359985
 2011 03 15  50775·900024
 2011 03 16  46778·799988
 2011 03 17  82785.429993
 2011 03 18  98789.869995
 2011 03 21  24801·750000
 2011 03 22  51807.159973
 2011 03 23  36799.229980
 2011 03 24  27809·919983
 2011 03 25  18818.539978
 2011 03 28  21821·479980
 2011 03 29  70818.320007
 2011 03 30  46832.760010
 2011 03 31  33838.489990
 2011 04 01  88844.109985
 2011 04 04  46846.739990
 2011 04 05  50847·469971
 2011 04 06  94850·530029
 2011 04 07  7848·320007
 2011 04 08  54837·919983
 2011 04 11  56830.849976
 2011 04 12  51822.270020
 2011 04 13  62818.500000
 2011 04 14  4816.500000
 2011 04 15  10824.390015
 2011 04 18  80816·070007
 2011 04 19  58818.270020
 2011 04 20  36825.979980
 2011 04 21  81839·299988
 2011 04 25  81839·390015
 2011 04 26  27845·250000
 2011 04 27  13850.070007
 2011 04 28  62856.299988
 2011 04 29  79860·650024
 2011 05 02  25854·280029
 2011 05 03  21838.859985
 2011 05 04  74828·859985
 2011 05 05  26825.549988
 2011 05 06  36829.210022
 2011 05 09  75831.950012
 2011 05 10  59846.299988
 2011 05 11  96837·270020
 2011 05 12  64831.599976
 2011 05 13  12834.640015
 2011 05 16  88822.909973
 2011 05 17  90815.239990
 2011 05 18  41821·520020
 2011 05 19  94828·590027
 2011 05 20  54824·159973
 2011 05 23  33814·039978
 2011 05 24  25809·280029
 2011 05 25  10807·929993
 2011 05 26  76817.789978
 2011 05 27  75832·380005
 2011 05 31  97838·400024
 2011 06 01  73820·880005
 2011 06 02  99816·780029
 2011 06 03  93807·710022
 2011 06 06  64795.270020
 2011 06 07  20797·309998
 2011 06 08  92787·619995
 2011 06 09  85787·849976
 2011 06 10  56777·000000
 2011 06 13  15773.580017
 2011 06 14  49777·169983
 2011 06 15  79777.330017
 2011 06 16  32772.619995
 2011 06 17  45778·640015
 2011 06 20  89778.919983
 2011 06 21  23793·090027
 2011 06 22  72799·869995
 2011 06 23  23783·330017
 2011 06 24  56794.679993
 2011 06 27  95794.000000
 2011 06 28  83804·849976
 2011 06 29  87814.400024
 2011 06 30  19821.760010
 2011 07 01  92825.530029
 2011 07 05  97836.929993
 2011 07 06  0837·520020
 2011 07 07  73845·169983
 2011 07 08  43844.929993
 2011 07 11  70832·179993
 2011 07 12  50829·289978
 2011 07 13  36833·799988
 2011 07 14  96821.950012
 2011 07 15  85823.520020
 2011 07 18  50811.849976
 2011 07 19  53815·950012
 2011 07 20  27828·640015
 2011 07 21  47834·200012
 2011 07 22  37836·289978
 2011 07 25  93830·219971
 2011 07 26  36824·369995
 2011 07 27  88799.619995
 2011 07 28  75798·179993
 2011 07 29  50783.169983
 2011 08 01  49786·239990
 2011 08 02  66767.010010
 2011 08 03  51750.059998
 2011 08 04  43726·799988
 2011 08 05  17698.599976
 2011 08 08  60650·960022
 2011 08 09  78639·849976
 2011 08 10  16659.340027
 2011 08 11  14662·590027
 2011 08 12  80690·460022
 2011 08 15  95702·909973
 2011 08 16  39698·260010
 2011 08 17  41698·260010
 2011 08 18  55658.380005
 2011 08 19  64650.609985
 2011 08 22  6646·729980
 2011 08 23  23650.010010
 2011 08 24  42676.429993
 2011 08 25  73673·710022
 2011 08 26  35661.940002
 2011 08 29  12691·770020
 2011 08 30  24712.989990
 2011 08 31  34719·840027
 2011 09 01  71707·270020
 2011 09 02  81681·450012
 2011 09 06  7663·559998
 2011 09 07  87689.179993
 2011 09 08  83692·239990
 2011 09 09  32668·099976
 2011 09 12  22664.929993
 2011 09 13  93678·960022
 2011 09 14  65685.770020
 2011 09 15  90700.530029
 2011 09 16  26708·940002
 2011 09 19  40694·510010
 2011 09 20  37689.950012
 2011 09 21  6664.070007
 2011 09 22  1634·710022
 2011 09 23  42641·880005
 2011 09 26  42645·539978
 2011 09 27  54674·619995
 2011 09 28  53651·969971
 2011 09 29  37645·330017
 2011 09 30  49643·799988
 2011 10 03  35609·489990
 2011 10 04  14601.710022
 2011 10 05  86641.359985
 2011 10 06  53653.489990
 2011 10 07  75653·780029
 2011 10 10  41664.580017
 2011 10 11  79677·909973
 2011 10 12  74693·440002
 2011 10 13  23687.580017
 2011 10 14  16700.400024
 2011 10 17  28687·070007
 2011 10 18  54680·780029
 2011 10 19  56692.349976
 2011 10 20  44679·419983
 2011 10 21  70702·049988
 2011 10 24  63714.380005
 2011 10 25  74712·150024
 2011 10 26  57707.630005
 2011 10 27  69739.440002
 2011 10 28  95759.130005
 2011 10 31  2740.840027
 2011 11 01  13712.419983
 2011 11 02  13713·880005
 2011 11 03  70725·559998
 2011 11 04  90737·210022
 2011 11 07  93730.640015
 2011 11 08  15736·640015
 2011 11 09  32718.859985
 2011 11 10  14717.979980
 2011 11 11  4732.099976
 2011 11 14  12728.609985
 2011 11 15  49725·489990
 2011 11 16  75729.530029
 2011 11 17  76716·250000
 2011 11 18  67715·520020
 2011 11 21  16696·719971
 2011 11 22  97693·900024
 2011 11 23  67674·299988
 2011 11 25  68666.159973
 2011 11 28  52677.820007
 2011 11 29  31691·960022
 2011 11 30  59696.090027
 2011 12 01  29730.750000
 2011 12 02  1734.140015
 2011 12 05  52741.590027
 2011 12 06  58740·890015
 2011 12 07  86732·159973
 2011 12 08  32721.859985
 2011 12 09  62725.309998
 2011 12 12  95725·250000
 2011 12 13  4715.830017
 2011 12 14  40705.780029
 2011 12 15  84710·340027
 2011 12 16  28717·650024
 2011 12 19  69707.830017
 2011 12 20  43718.140015
 2011 12 21  70727.119995
 2011 12 22  38742·250000
 2011 12 23  95744·250000
 2011 12 27  86744.200012
 2011 12 28  96734.690002
 2011 12 29  31737·080017
 2011 12 30  20740·400024
 2012 01 03 37749.500000
 2012 01 04 60742.890015
 2012 01 05 40736·780029
 2012 01 06 6745·789978
 2012 01 09 92747.260010
 2012 01 10 89758.250000
 2012 01 11 20761·099976
 2012 01 12 41761·919983
 2012 01 13 69758·950012
 2012 01 17 34763.809998
 2012 01 18 54764·700012
 2012 01 19 38779.080017
 2012 01 20 12780·219971
 2012 01 23 69778.380005
 2012 01 24 49775·580017
 2012 01 25 36784·099976
 2012 01 26 90789.780029
 2012 01 27 95789·690002
 2012 01 30 35787·489990
 2012 01 31 97788.020020
 2012 02 01 98796·989990
 2012 02 02 37809·140015
 2012 02 03 69820·840027
 2012 02 06 8825·619995
 2012 02 07 55822·900024
 2012 02 08 46821.580017
 2012 02 09 34821.099976
 2012 02 10 84812.849976
 2012 02 13 4818.099976
 2012 02 14 98815·419983
 2012 02 15 35811·859985
 2012 02 16 61813·630005
 2012 02 17 16827.750000
 2012 02 21 91820.369995
 2012 02 22 5816.500000
 2012 02 23 2814·270020
 2012 02 24 83826·559998
 2012 02 27 53814.919983
 2012 02 28 0820.030029
 2012 02 29 97810·929993
 2012 03 01 26813.969971
 2012 03 02 33800.130005
 2012 03 05 1795.989990
 2012 03 06 56785·409973
 2012 03 07 88789·260010
 2012 03 08 6794.820007
 2012 03 09 16806.429993
 2012 03 12 19811·840027
 2012 03 13 38818·219971
 2012 03 14 74821·179993
 2012 03 15 76821·530029
 2012 03 16 48827.679993
 2012 03 19 72828·500000
 2012 03 20 61826·700012
 2012 03 21 37827.460022
 2012 03 22 31816·700012
 2012 03 23 7815.989990
 2012 03 26 18836·450012
 2012 03 27 82839.979980
 2012 03 28 81828.479980
 2012 03 29 87822·719971
 2012 03 30 20828.000000
 2012 04 02 17826.570007
 2012 04 03 35831·650024
 2012 04 04 83817·080017
 2012 04 05 68816.429993
 2012 04 09 73800·750000
 2012 04 10 58783·559998
 2012 04 11 89791·010010
 2012 04 12 87796·710022
 2012 04 13 7796.229980
 2012 04 16 36791.030029
 2012 04 17 22803.510010
 2012 04 18 27800.549988
 2012 04 19 1794·809998
 2012 04 20 82798·890015
 2012 04 23 28785·369995
 2012 04 24 64790.880005
 2012 04 25 61805.419983
 2012 04 26 35810.169983
 2012 04 27 76812·849976
 2012 04 30 99816.479980
 2012 05 01 20815.549988
 2012 05 02 57807·979980
 2012 05 03 59803.650024
 2012 05 04 56791·260010
 2012 05 07 33788.070007
 2012 05 08 36781.280029
 2012 05 09 98781.440002
 2012 05 10 86788.140015
 2012 05 11 82785.969971
 2012 05 14 86777·780029
 2012 05 15 35775·969971
 2012 05 16 64771.969971
 2012 05 17 75754.330017
 2012 05 18 43745.710022
 2012 05 21 41745.770020
 2012 05 22 91755.599976
 2012 05 23 42748·159973
 2012 05 24 71756·820007
 2012 05 25 9764.000000
 2012 05 29 92768·989990
 2012 05 30 40761·669983
 2012 05 31 58751·580017
 2012 06 01 58737·419983
 2012 06 04 18729.750000
 2012 06 05 52733·840027
 2012 06 06 16746.780029
 2012 06 07 33760.039978
 2012 06 08 43754·719971
 2012 06 11 83750·969971
 2012 06 12 84748·530029
 2012 06 13 3749·809998
 2012 06 14 69751.859985
 2012 06 15 65761.239990
 2012 06 18 24764.700012
 2012 06 19 61775.549988
 2012 06 20 21780.530029
 2012 06 21 55764.309998
 2012 06 22 25766·210022
 2012 06 25 28759·830017
 2012 06 26 49758.099976
 2012 06 27 34766.229980
 2012 06 28 99764·380005
 2012 06 29 47775·890015
 2012 07 02 28796·140015
 2012 07 03 10807·700012
 2012 07 05 84813.270020
 2012 07 06 87804·690002
 2012 07 09 59801·549988
 2012 07 10 13792·710022
 2012 07 11 42788·359985
 2012 07 12 43778·539978
 2012 07 13 67791.989990
 2012 07 16 1794.049988
 2012 07 17 63790·270020
 2012 07 18 33797·960022
 2012 07 19 4801·320007
 2012 07 20 55791.309998
 2012 07 23 58774.729980
 2012 07 24 2765·049988
 2012 07 25 43767·580017
 2012 07 26 81772·440002
 2012 07 27 67777·419983
 2012 07 30 19790·239990
 2012 07 31 85786·429993
 2012 08 01 12771.130005
 2012 08 02 50765·200012
 2012 08 03 78775.659973
 2012 08 06 57789.270020
 2012 08 07 4797.039978
 2012 08 08 97797.880005
 2012 08 09 98799·469971
 2012 08 10 7798·090027
 2012 08 13 38791·710022
 2012 08 14 20794·809998
 2012 08 15 24795·219971
 2012 08 16 13800·789978
 2012 08 17 22811.469971
 2012 08 20 58812·289978
 2012 08 21 23813·690002
 2012 08 22 73809.599976
 2012 08 23 87804·229980
 2012 08 24 72803·239990
 2012 08 27 92808·020020
 2012 08 28 14809.489990
 2012 08 29 89812.979980
 2012 08 30 52808·219971
 2012 08 31 48805.750000
 2012 09 04 85807.359985
 2012 09 05 10819·659973
 2012 09 06 9825·159973
 2012 09 07 36839·719971
 2012 09 10 63838.979980
 2012 09 11 57839·320007
 2012 09 12 82840·030029
 2012 09 13 25842.510010
 2012 09 14 47858·869995
 2012 09 17 62855·890015
 2012 09 18 34854.130005
 2012 09 19 9855.070007
 2012 09 20 63847·090027
 2012 09 21 80855.140015
 2012 09 24 52849.320007
 2012 09 25 8838.960022
 2012 09 26 62831.820007
 2012 09 27 95833·950012
 2012 09 28 50835·950012
 2012 10 01 64836·739990
 2012 10 02 18837·489990
 2012 10 03 11835·789978
 2012 10 04 65835.590027
 2012 10 05 49841.580017
 2012 10 08 33837·619995
 2012 10 09 62827.719971
 2012 10 10 60824·380005
 2012 10 11 55828·780029
 2012 10 12 31821·989990
 2012 10 15 3820.419983
 2012 10 16 23831.469971
 2012 10 17 2836.150024
 2012 10 18 63837·119995
 2012 10 19 17817·780029
 2012 10 22 68816·700012
 2012 10 23 34807·239990
 2012 10 24 4811·919983
 2012 10 25 10811.590027
 2012 10 26 31807.909973
 2012 10 31 20811.859985
 2012 11 01 55818.429993
 2012 11 02 13814·340027
 2012 11 05 76812.130005
 2012 11 06 55821·520020
 2012 11 07 41802.229980
 2012 11 08 83793·650024
 2012 11 09 91789·250000
 2012 11 12 56792.900024
 2012 11 13 12788.770020
 2012 11 14 3772·429993
 2012 11 15 88765·030029
 2012 11 16 70763·549988
 2012 11 19 45782·369995
 2012 11 20 77788.960022
 2012 11 21 5793·419983
 2012 11 23 64800·929993
 2012 11 26 38802.500000
 2012 11 27 39807·280029
 2012 11 28 6798·510010
 2012 11 29 33817.950012
 2012 11 30 18818.900024
 2012 12 03 45818.929993
 2012 12 04 78816·080017
 2012 12 05 96816·210022
 2012 12 06 36817·739990
 2012 12 07 76819.830017
 2012 12 10 35822·739990
 2012 12 11 97830·059998
 2012 12 12 65828·580017
 2012 12 13 39822.169983
 2012 12 14 13821·820007
 2012 12 17 5825.140015
 2012 12 18 8835·500000
 2012 12 19 66845.059998
 2012 12 20 76845.729980
 2012 12 21 15842·309998
 2012 12 24 89843·429993
 2012 12 26 13838·309998
 2012 12 27 12827.719971
 2012 12 28 45832·080017
 2012 12 31 58831·179993
 2013 01 02  62849.349976
 2013 01 03  34870.760010
 2013 01 04  40873·190002
 2013 01 07  91873·739990
 2013 01 08  20871.010010
 2013 01 09  79877·010010
 2013 01 10  68876.580017
 2013 01 11  89877.440002
 2013 01 14  18877.559998
 2013 01 15  11875.419983
 2013 01 16  25881·020020
 2013 01 17  77885.280029
 2013 01 18  13888.260010
 2013 01 22  17891·080017
 2013 01 23  29896·219971
 2013 01 24  4896.340027
 2013 01 25  87900·099976
 2013 01 28  10900·880005
 2013 01 29  24902.619995
 2013 01 30  48894.340027
 2013 01 31  46895·750000
 2013 02 01  28905·390015
 2013 02 04  79898·359985
 2013 02 05  7902·380005
 2013 02 06  21903·760010
 2013 02 07  35902.820007
 2013 02 08  89909·169983
 2013 02 11  7910.219971
 2013 02 12  70913.729980
 2013 02 13  17916.789978
 2013 02 14  73918·710022
 2013 02 15  0921·739990
 2013 02 19  74924.140015
 2013 02 20  88913.500000
 2013 02 21  74900.479980
 2013 02 22  59910.349976
 2013 02 25  40895·840027
 2013 02 26  86894·239990
 2013 02 27  62899·200012
 2013 02 28  86909.200012
 2013 03 01  99899.309998
 2013 03 04  73908·640015
 2013 03 05  32920·080017
 2013 03 06  6927.450012
 2013 03 07  9929·369995
 2013 03 08  38935.479980
 2013 03 11  1939.119995
 2013 03 12  69938·219971
 2013 03 13  50938·570007
 2013 03 14  93945·429993
 2013 03 15  15949·479980
 2013 03 18  51941.440002
 2013 03 19  29936·729980
 2013 03 20  77946·640015
 2013 03 21  43941.469971
 2013 03 22  52943·969971
 2013 03 25  78941·179993
 2013 03 26  51945·299988
 2013 03 27  78940.289978
 2013 03 28  97949.419983
 2013 04 01  54934·840027
 2013 04 02  5932.510010
 2013 04 03  40916.840027
 2013 04 04  37917·239990
 2013 04 05  38909.900024
 2013 04 08  50921.070007
 2013 04 09  73928.280029
 2013 04 10  47931.309998
 2013 04 11  37944.809998
 2013 04 12  26937.010010
 2013 04 15  46904·909973
 2013 04 16  28912·630005
 2013 04 17  83899·789978
 2013 04 18  94898.400024
 2013 04 19  53899.460022
 2013 04 22  6899.919983
 2013 04 23  31919·830017
 2013 04 24  43927·150024
 2013 04 25  13936.659973
 2013 04 26  29932.200012
 2013 04 29  65937.710022
 2013 04 30  85939·299988
 2013 05 01  71924·210022
 2013 05 02  74927·950012
 2013 05 03  89946·940002
 2013 05 06  58954·869995
 2013 05 07  96958.849976
 2013 05 08  42963·789978
 2013 05 09  37964·840027
 2013 05 10  26967·700012
 2013 05 13  81971·239990
 2013 05 14  57974.039978
 2013 05 15  65983.070007
 2013 05 16  76983·080017
 2013 05 17  47986·929993
 2013 05 20  70994.299988
 2013 05 21  54995·200012
 2013 05 22  21977·409973
 2013 05 23  36970.630005
 2013 05 24  56973.880005
 2013 05 28  11984·250000
 2013 05 29  99980·520020
 2013 05 30  18988.650024
 2013 05 31  17983.789978
 2013 06 03  68976.049988
 2013 06 04  73975.429993
 2013 06 05  88967·669983
 2013 06 06  76963·880005
 2013 06 07  81979.890015
 2013 06 10  30984·710022
 2013 06 11  65976.369995
 2013 06 12  85971.409973
 2013 06 13  31969·789978
 2013 06 14  84979·820007
 2013 06 17  92982·859985
 2013 06 18  19988.919983
 2013 06 19  27986·469971
 2013 06 20  73957.510010
 2013 06 21  38951·450012
 2013 06 24  78942·789978
 2013 06 25  98954.039978
 2013 06 26  59961.359985
 2013 06 27  99968·950012
 2013 06 28  88974.719971
 2013 07 01  3981.299988
 2013 07 02  30982.969971
 2013 07 03  93984.710022
 2013 07 05  99991·679993
 2013 07 08  221007·169983
 2013 07 09  01010·830017
 2013 07 10  641015·489990
 2013 07 11  861027.839966
 2013 07 12  621032.479980
 2013 07 15  51036·900024
 2013 07 16  811036·380005
 2013 07 17  511040·560059
 2013 07 18  551044.479980
 2013 07 19  101046·079956
 2013 07 22  381049·239990
 2013 07 23  171050·869995
 2013 07 24  571042·380005
 2013 07 25  11040·790039
 2013 07 26  561042.239990
 2013 07 29  371038.930054
 2013 07 30  501039·920044
 2013 07 31  921043·500000
 2013 08 01  771051·229980
 2013 08 02  841053·699951
 2013 08 05  411057·719971
 2013 08 06  211050·079956
 2013 08 07  701042.650024
 2013 08 08  601044.380005
 2013 08 09  611043.819946
 2013 08 12  501042.790039
 2013 08 13  311046.420044
 2013 08 14  891047.719971
 2013 08 15  681026·719971
 2013 08 16  681023.460022
 2013 08 19  781013·229980
 2013 08 20  231014.549988
 2013 08 21  411018.849976
 2013 08 22  871024.030029
 2013 08 23  561032.650024
 2013 08 26  371036.020020
 2013 08 27  901013.109985
 2013 08 28  451012·950012
 2013 08 29  321015.590027
 2013 08 30  301009.460022
 2013 09 03  441009·000000
 2013 09 04  51015·690002
 2013 09 05  31026·109985
 2013 09 06  291015.719971
 2013 09 09  601032.310059
 2013 09 10  561049·180054
 2013 09 11  861051.469971
 2013 09 12  841048.479980
 2013 09 13  211047.660034
 2013 09 16  91053·959961
 2013 09 17  261055.800049
 2013 09 18  701058.819946
 2013 09 19  321072.609985
 2013 09 20  21071·859985
 2013 09 23  921063·900024
 2013 09 24  871066·939941
 2013 09 25  261072·579956
 2013 09 26  01073·119995
 2013 09 27  781070·849976
 2013 09 30  621061.790039
 2013 10 01  591073·469971
 2013 10 02  891077.900024
 2013 10 03  31064.869995
 2013 10 04  431069·640015
 2013 10 07  131065.780029
 2013 10 08  821047·260010
 2013 10 09  121037.859985
 2013 10 10  81052·500000
 2013 10 11  941065·810059
 2013 10 14  181076·489990
 2013 10 15  741077.689941
 2013 10 16  561085.010010
 2013 10 17  341088.609985
 2013 10 18  591105.910034
 2013 10 21  821110.839966
 2013 10 22  121111·930054
 2013 10 23  901105·349976
 2013 10 24  931111·680054
 2013 10 25  561114.250000
 2013 10 28  271113·020020
 2013 10 29  431114·780029
 2013 10 30  331104·150024
 2013 10 31  401097·839966
 2013 11 01  761087.089966
 2013 11 04  11098·349976
 2013 11 05  171097·439941
 2013 11 06  31097.199951
 2013 11 07  601079.079956
 2013 11 08  931079.949951
 2013 11 11  81096·329956
 2013 11 12  391095·359985
 2013 11 13  51095·689941
 2013 11 14  781105·569946
 2013 11 15  931109·719971
 2013 11 18  681105·219971
 2013 11 19  591097·530029
 2013 11 20  371096.459961
 2013 11 21  861103·380005
 2013 11 22  331117.560059
 2013 11 25  01123.099976
 2013 11 26  761124.979980
 2013 11 27  241134.130005
 2013 11 29  41142·520020
 2013 12 02  271127.719971
 2013 12 03  271119.680054
 2013 12 04  711111.630005
 2013 12 05  751119·760010
 2013 12 06  651122.479980
 2013 12 09  471126·380005
 2013 12 10  141119.329956
 2013 12 11  651099.739990
 2013 12 12  661099.670044
 2013 12 13  181100.770020
 2013 12 16  661110·430054
 2013 12 17  181112·609985
 2013 12 18  31112.030029
 2013 12 19  461124.930054
 2013 12 20  641127.650024
 2013 12 23  31151·040039
 2013 12 24  791157.439941
 2013 12 26  621161.410034
 2013 12 27  731157.729980
 2013 12 30  151158·859985
 2013 12 31  181160·640015
 2014 01 02 241146·599976
 2014 01 03 801151·219971
 2014 01 06 721146·969971
 2014 01 07 711150·859985
 2014 01 08 121151.969971
 2014 01 09 971152.170044
 2014 01 10 191154.890015
 2014 01 13 121142·380005
 2014 01 14 351151·000000
 2014 01 15 631165.989990
 2014 01 16 241168·699951
 2014 01 17 431166.760010
 2014 01 21 221168·280029
 2014 01 22 411175·290039
 2014 01 23 831166·670044
 2014 01 24 891141·800049
 2014 01 27 321121.119995
 2014 01 28 171128·650024
 2014 01 29 141119·800049
 2014 01 30 01130·349976
 2014 01 31 451124.670044
 2014 02 03 61091.170044
 2014 02 04 611094·449951
 2014 02 05 511082.719971
 2014 02 06 681095·630005
 2014 02 07 451104·910034
 2014 02 10 931109.109985
 2014 02 11 441118.150024
 2014 02 12 331129.050049
 2014 02 13 971124.400024
 2014 02 14 51142.670044
 2014 02 18 31151.150024
 2014 02 19 961148·709961
 2014 02 20 501148·660034
 2014 02 21 151163·510010
 2014 02 24 781166.739990
 2014 02 25 401171.170044
 2014 02 26 171173·910034
 2014 02 27 691176·640015
 2014 02 28 461177.199951
 2014 03 03 701164.770020
 2014 03 04 361187·280029
 2014 03 05 341203·060059
 2014 03 06 61202·069946
 2014 03 07 191199·060059
 2014 03 10 691193·239990
 2014 03 11 51183.430054
 2014 03 12 841177·479980
 2014 03 13 431171.869995
 2014 03 14 41173.229980
 2014 03 17 21186·750000
 2014 03 18 301189.270020
 2014 03 19 231189.560059
 2014 03 20 551190.079956
 2014 03 21 681192.800049
 2014 03 24 201169.510010
 2014 03 25 671171.949951
 2014 03 26 591155·489990
 2014 03 27 721146·829956
 2014 03 28 541149.609985
 2014 03 31 61156.670044
 2014 04 01 801175·469971
 2014 04 02 91187·520020
 2014 04 03 581176·699951
 2014 04 04 961150.410034
 2014 04 07 41130.040039
 2014 04 08 981131·270020
 2014 04 09 811144.770020
 2014 04 10 191123·680054
 2014 04 11 451107.930054
 2014 04 14 831105·560059
 2014 04 15 01095·790039
 2014 04 16 831121.859985
 2014 04 17 411127.050049
 2014 04 21 331132.219971
 2014 04 22 141143·359985
 2014 04 23 181146·839966
 2014 04 24 551136·430054
 2014 04 25 421120·979980
 2014 04 28 491102·260010
 2014 04 29 811118.420044
 2014 04 30 751109·369995
 2014 05 01 291114.290039
 2014 05 02 561126·390015
 2014 05 05 541115.099976
 2014 05 06 121108.010010
 2014 05 07 391093·280029
 2014 05 08 91095·510010
 2014 05 09 431091·500000
 2014 05 12 71111·689941
 2014 05 13 411121·030029
 2014 05 14 101102·060059
 2014 05 15 801082.530029
 2014 05 16 201088·560059
 2014 05 19 281099·619995
 2014 05 20 831092·000000
 2014 05 21 221093.670044
 2014 05 22 411105·150024
 2014 05 23 201113.750000
 2014 05 27 801132.430054
 2014 05 28 511132.949951
 2014 05 29 821134·780029
 2014 05 30 621130·800049
 2014 06 02 741121.050049
 2014 06 03 721118·660034
 2014 06 04 801119.859985
 2014 06 05 211128.400024
 2014 06 06 681158·390015
 2014 06 09 181166·140015
 2014 06 10 01166·900024
 2014 06 11 931161·430054
 2014 06 12 851156·069946
 2014 06 13 461154.329956
 2014 06 16 281158·099976
 2014 06 17 961163·670044
 2014 06 18 771172.030029
 2014 06 19 361177·800049
 2014 06 20 781182·050049
 2014 06 23 751183·160034
 2014 06 24 191172·979980
 2014 06 25 961168·530029
 2014 06 26 871172·910034
 2014 06 27 991175.020020
 2014 06 30 121185·239990
 2014 07 01 571196.130005
 2014 07 02 191198·579956
 2014 07 03 621203·430054
 2014 07 07 801186.569946
 2014 07 08 761166·969971
 2014 07 09 611170·130005
 2014 07 10 821151.119995
 2014 07 11 741155.199951
 2014 07 14 341163·849976
 2014 07 15 261148.729980
 2014 07 16 51148·180054
 2014 07 17 701131.420044
 2014 07 18 391131·829956
 2014 07 21 521140.050049
 2014 07 22 991151.459961
 2014 07 23 671155.760010
 2014 07 24 211153·589966
 2014 07 25 31141.839966
 2014 07 28 591132·160034
 2014 07 29 921140·319946
 2014 07 30 381142·540039
 2014 07 31 651120.060059
 2014 08 01 31107·310059
 2014 08 04 951108·270020
 2014 08 05 701114.869995
 2014 08 06 511114·290039
 2014 08 07 761116·430054
 2014 08 08 501118.489990
 2014 08 11 261135·239990
 2014 08 12 11129.109985
 2014 08 13 471135·609985
 2014 08 14 591140·819946
 2014 08 15 351131·829956
 2014 08 18 761149·400024
 2014 08 19 91159.829956
 2014 08 20 471152.770020
 2014 08 21 561147.449951
 2014 08 22 641154·959961
 2014 08 25 831161·800049
 2014 08 26 641166·189941
 2014 08 27 691171·140015
 2014 08 28 791164·109985
 2014 08 29 131164·780029
 2014 09 02 861173.060059
 2014 09 03 821170.839966
 2014 09 04 581165·270020
 2014 09 05 661160.020020
 2014 09 08 121166.119995
 2014 09 09 251157·849976
 2014 09 10 631155·109985
 2014 09 11 391158.599976
 2014 09 12 701157·439941
 2014 09 15 561144·410034
 2014 09 16 841141·449951
 2014 09 17 491149·930054
 2014 09 18 71156.069946
 2014 09 19 571143·469971
 2014 09 22 331127.420044
 2014 09 23 411118·719971
 2014 09 24 11116.130005
 2014 09 25 331107·510010
 2014 09 26 481111·040039
 2014 09 29 841107·810059
 2014 09 30 521101.670044
 2014 10 01 161083·000000
 2014 10 02 911077·959961
 2014 10 03 721101.510010
 2014 10 06 851093.770020
 2014 10 07 631076·310059
 2014 10 08 511065.750000
 2014 10 09 241067·829956
 2014 10 10 501053.319946
 2014 10 13 571046·140015
 2014 10 14 401056.290039
 2014 10 15 851040·469971
 2014 10 16 221058.819946
 2014 10 17 21079·229980
 2014 10 20 961078·500000
 2014 10 21 231099.880005
 2014 10 22 31096.239990
 2014 10 23 321105.449951
 2014 10 24 831113.050049
 2014 10 27 331104·050049
 2014 10 28 181121·339966
 2014 10 29 21138.319946
 2014 10 30 871140·510010
 2014 10 31 341166.660034
 2014 11 03 161166·790039
 2014 11 04 951160·890015
 2014 11 05 231163.680054
 2014 11 06 701163.540039
 2014 11 07 741165.040039
 2014 11 10 161172·609985
 2014 11 11 281176·770020
 2014 11 12 101174.849976
 2014 11 13 911173.969971
 2014 11 14 981171.969971
 2014 11 17 641164·180054
 2014 11 18 491165.160034
 2014 11 19 931151.979980
 2014 11 20 981153.209961
 2014 11 21 201169.650024
 2014 11 24 41174·829956
 2014 11 25 311182·660034
 2014 11 26 961185·369995
 2014 11 28 91172·439941
 2014 12 01 221154.050049
 2014 12 02 801156.260010
 2014 12 03 01168·030029
 2014 12 04 681169.229980
 2014 12 05 691172.750000
 2014 12 08 401165·959961
 2014 12 09 401153·530029
 2014 12 10 601161·859985
 2014 12 11 421165·130005
 2014 12 12 371152.439941
 2014 12 15 751138·130005
 2014 12 16 741134·510010
 2014 12 17 591141.339966
 2014 12 18 201180.609985
 2014 12 19 851187·939941
 2014 12 22 211193·569946
 2014 12 23 641200·380005
 2014 12 24 661202·540039
 2014 12 26 771210.880005
 2014 12 29 411214·439941
 2014 12 30 261212.339966
 2014 12 31 751204.689941
 2015 01 02  831189·160034
 2015 01 05  961177·459961
 2015 01 06  401153·400024
 2015 01 07  731164.949951
 2015 01 08  591184.079956
 2015 01 09  731183.089966
 2015 01 12  241173·219971
 2015 01 13  81168·410034
 2015 01 14  871165.060059
 2015 01 15  861154.640015
 2015 01 16  231151.300049
 2015 01 20  581161·329956
 2015 01 21  741162·310059
 2015 01 22  731161·300049
 2015 01 23  51185.500000
 2015 01 26  221181·770020
 2015 01 27  511186.160034
 2015 01 28  961172.729980
 2015 01 29  661170.140015
 2015 01 30  261164·900024
 2015 02 02  751153.790039
 2015 02 03  431180.060059
 2015 02 04  231189·339966
 2015 02 05  201195.410034
 2015 02 06  271202·160034
 2015 02 09  281195.380005
 2015 02 10  221190·270020
 2015 02 11  801195·280029
 2015 02 12  151206.750000
 2015 02 13  871214.930054
 2015 02 17  321221.040039
 2015 02 18  61219.839966
 2015 02 19  691222·849976
 2015 02 20  851218·290039
 2015 02 23  451222·640015
 2015 02 24  231230·069946
 2015 02 25  471230.949951
 2015 02 26  91231.699951
 2015 02 27  831233.260010
 2015 03 02  811232.670044
 2015 03 03  301230·739990
 2015 03 04  711224·630005
 2015 03 05  881228.849976
 2015 03 06  571216·219971
 2015 03 09  251218.760010
 2015 03 10  111206.319946
 2015 03 11  301206·109985
 2015 03 12  501221.260010
 2015 03 13  631220.010010
 2015 03 16  891235·699951
 2015 03 17  41234·660034
 2015 03 18  871235.489990
 2015 03 19  11248·479980
 2015 03 20  961259·709961
 2015 03 23  271262.949951
 2015 03 24  161262.410034
 2015 03 25  211233.550049
 2015 03 26  421225·469971
 2015 03 27  451229·380005
 2015 03 30  141246.689941
 2015 03 31  301248·910034
 2015 04 01  671239·599976
 2015 04 02  261251.829956
 2015 04 06  821249·349976
 2015 04 07  581253.290039
 2015 04 08  331254·359985
 2015 04 09  661248.170044
 2015 04 10  431262·319946
 2015 04 13  621265·050049
 2015 04 14  281258.530029
 2015 04 15  811268·819946
 2015 04 16  501271·109985
 2015 04 17  251248.229980
 2015 04 20  651255·750000
 2015 04 21  181263·589966
 2015 04 22  771255·040039
 2015 04 23  531262·410034
 2015 04 24  821266.219971
 2015 04 27  451250·449951
 2015 04 28  241242.569946
 2015 04 29  781245.469971
 2015 04 30  411216·099976
 2015 05 01  561218·589966
 2015 05 04  181230·099976
 2015 05 05  551211·780029
 2015 05 06  321211·130005
 2015 05 07  701215·430054
 2015 05 08  81232·589966
 2015 05 11  671234·510010
 2015 05 12  651218·369995
 2015 05 13  321228·489990
 2015 05 14  691232·530029
 2015 05 15  211238·989990
 2015 05 18  801240·839966
 2015 05 19  111251·819946
 2015 05 20  31252.359985
 2015 05 21  481252·989990
 2015 05 22  391248.369995
 2015 05 26  01233·719971
 2015 05 27  351237.609985
 2015 05 28  51246·069946
 2015 05 29  311241·150024
 2015 06 01  191238.650024
 2015 06 02  141243·300049
 2015 06 03  721252·790039
 2015 06 04  671248.430054
 2015 06 05  131242.739990
 2015 06 08  171252·729980
 2015 06 09  581242·359985
 2015 06 10  861254.469971
 2015 06 11  491266·050049
 2015 06 12  441262·219971
 2015 06 15  941247.520020
 2015 06 16  521258·930054
 2015 06 17  231266·630005
 2015 06 18  191271·949951
 2015 06 19  361281·660034
 2015 06 22  511288.489990
 2015 06 23  531289.589966
 2015 06 24  951283·199951
 2015 06 25  651278.569946
 2015 06 26  961274.030029
 2015 06 29  841246.599976
 2015 06 30  451248.810059
 2015 07 01  901250·650024
 2015 07 02  261244·630005
 2015 07 06  851236·589966
 2015 07 07  701225·979980
 2015 07 08  401226·520020
 2015 07 09  41232·810059
 2015 07 10  491244.219971
 2015 07 13  971258·790039
 2015 07 14  741264.869995
 2015 07 15  161263.010010
 2015 07 16  971269·660034
 2015 07 17  741263.869995
 2015 07 20  711258·300049
 2015 07 21  771252.089966
 2015 07 22  711248.630005
 2015 07 23  781243·689941
 2015 07 24  401225·430054
 2015 07 27  241212·329956
 2015 07 28  431205.189941
 2015 07 29  91220·930054
 2015 07 30  121220·979980
 2015 07 31  201232·949951
 2015 08 03  41224.869995
 2015 08 04  921226.369995
 2015 08 05  431229.510010
 2015 08 06  531207·770020
 2015 08 07  751200·410034
 2015 08 10  771212.420044
 2015 08 11  151205.869995
 2015 08 12  351189·420044
 2015 08 13  01203.640015
 2015 08 14  411199·459961
 2015 08 17  351206·400024
 2015 08 18  51214·260010
 2015 08 19  481196·660034
 2015 08 20  831172·520020
 2015 08 21  351152.369995
 2015 08 24  261105.930054
 2015 08 25  131104.050049
 2015 08 26  291102·579956
 2015 08 27  701133.770020
 2015 08 28  851149.469971
 2015 08 31  141156.369995
 2015 09 01  301124.459961
 2015 09 02  221128.050049
 2015 09 03  951143·790039
 2015 09 04  951130.750000
 2015 09 08  601139.069946
 2015 09 09  991147.329956
 2015 09 10  951146.469971
 2015 09 11  251143.729980
 2015 09 14  201151.310059
 2015 09 15  321153·930054
 2015 09 16  471165.410034
 2015 09 17  01173·699951
 2015 09 18  351160.660034
 2015 09 21  781158.099976
 2015 09 22  381137.699951
 2015 09 23  371137.410034
 2015 09 24  561124·750000
 2015 09 25  171119.300049
 2015 09 28  831087.469971
 2015 09 29  811078·630005
 2015 09 30  581087·079956
 2015 10 01  581083·900024
 2015 10 02  181080.609985
 2015 10 05  11115·819946
 2015 10 06  421127·119995
 2015 10 07  311134.489990
 2015 10 08  71149.300049
 2015 10 09  911162.910034
 2015 10 12  331159.540039
 2015 10 13  931147·839966
 2015 10 14  371136.060059
 2015 10 15  701135·670044
 2015 10 16  811152.569946
 2015 10 19  251155.569946
 2015 10 20  221159·079956
 2015 10 21  831144·900024
 2015 10 22  621145.800049
 2015 10 23  351155.650024
 2015 10 26  991157.520020
 2015 10 27  981139·920044
 2015 10 28  761145.479980
 2015 10 29  551164·239990
 2015 10 30  311159.660034
 2015 11 02  101161·949951
 2015 11 03  491182.369995
 2015 11 04  391185·390015
 2015 11 05  71179.739990
 2015 11 06  381181.780029
 2015 11 09  301180·560059
 2015 11 10  711177.430054
 2015 11 11  381178·060059
 2015 11 12  261154.380005
 2015 11 13  961144·339966
 2015 11 16  571140·760010
 2015 11 17  641152·489990
 2015 11 18  431153·390015
 2015 11 19  471164·189941
 2015 11 20  291168.349976
 2015 11 23  461173·750000
 2015 11 24  831172·880005
 2015 11 25  71188.510010
 2015 11 27  431195·839966
 2015 11 30  721197.199951
 2015 12 01  661195·689941
 2015 12 02  281190.849976
 2015 12 03  801168·150024
 2015 12 04  571170.489990
 2015 12 07  351161.579956
 2015 12 08  851151·270020
 2015 12 09  481142·750000
 2015 12 10  361144.030029
 2015 12 11  601121.270020
 2015 12 14  781108·760010
 2015 12 15  791117.020020
 2015 12 16  741133·819946
 2015 12 17  351135.349976
 2015 12 18  331120·469971
 2015 12 21  281120·609985
 2015 12 22  591123·670044
 2015 12 23  781139.040039
 2015 12 24  01151.599976
 2015 12 28  771140.020020
 2015 12 29  21148.739990
 2015 12 30  351149.160034
 2015 12 31  551135·569946
 2016 01 04 341100·530029
 2016 01 05 431104·750000
 2016 01 06 741088.770020
 2016 01 07 971063.839966
 2016 01 08 291045.109985
 2016 01 11 431031·670044
 2016 01 12 901028.140015
 2016 01 13 521005.690002
 2016 01 14 19999.619995
 2016 01 15 91983.979980
 2016 01 19 1985·219971
 2016 01 20 71958.479980
 2016 01 21 87992.119995
 2016 01 22 0999.809998
 2016 01 25 52996·039978
 2016 01 26 29998.190002
 2016 01 27 38998·809998
 2016 01 28 71000.380005
 2016 01 29 111003.520020
 2016 02 01 261020.590027
 2016 02 02 51005·400024
 2016 02 03 76989·250000
 2016 02 04 741008·590027
 2016 02 05 89985·619995
 2016 02 08 43955·710022
 2016 02 09 94957.090027
 2016 02 10 58963.320007
 2016 02 11 66943·099976
 2016 02 12 35955·340027
 2016 02 16 74972.450012
 2016 02 17 9997·830017
 2016 02 18 341002·409973
 2016 02 19 87998.270020
 2016 02 22 551010·390015
 2016 02 23 951012.150024
 2016 02 24 93996.700012
 2016 02 25 311020.460022
 2016 02 26 981031.589966
 2016 02 29 111033.670044
 2016 03 01 681035.520020
 2016 03 02 231052.150024
 2016 03 03 931064·599976
 2016 03 04 751073·819946
 2016 03 07 101077.939941
 2016 03 08 461067.239990
 2016 03 09 511067·130005
 2016 03 10 331054·560059
 2016 03 11 941066.109985
 2016 03 14 51079·900024
 2016 03 15 111065·510010
 2016 03 16 521063·660034
 2016 03 17 201069.890015
 2016 03 18 331092.010010
 2016 03 21 351096.160034
 2016 03 22 271090·000000
 2016 03 23 141075.699951
 2016 03 24 851065.619995
 2016 03 28 121073.459961
 2016 03 29 781075·430054
 2016 03 30 271107·729980
 2016 03 31 451109.530029
 2016 04 01 541102·119995
 2016 04 04 471108·170044
 2016 04 05 341095·250000
 2016 04 06 171094·239990
 2016 04 07 01088.560059
 2016 04 08 61093.770020
 2016 04 11 341094·310059
 2016 04 12 351091.650024
 2016 04 13 121106.479980
 2016 04 14 471125.130005
 2016 04 15 541125.060059
 2016 04 18 541125·160034
 2016 04 19 771135·849976
 2016 04 20 901137.319946
 2016 04 21 441133·439941
 2016 04 22 571135.510010
 2016 04 25 101134·849976
 2016 04 26 781138·699951
 2016 04 27 791145·849976
 2016 04 28 491138.699951
 2016 04 29 481124·260010
 2016 05 02 821129.239990
 2016 05 03 591116·530029
 2016 05 04 631110·390015
 2016 05 05 531107.640015
 2016 05 06 951101·569946
 2016 05 09 111113·079956
 2016 05 10 551117·939941
 2016 05 11 141114.609985
 2016 05 12 361101·260010
 2016 05 13 841099.439941
 2016 05 16 61103.229980
 2016 05 17 431094.060059
 2016 05 18 501093·949951
 2016 05 19 541085·939941
 2016 05 20 251095·160034
 2016 05 23 781110·869995
 2016 05 24 61112·510010
 2016 05 25 211136·369995
 2016 05 26 411137·589966
 2016 05 27 831139·979980
 2016 05 31 971150.339966
 2016 06 01 111148.599976
 2016 06 02 121159.359985
 2016 06 03 451155·839966
 2016 06 06 431163.680054
 2016 06 07 741175·050049
 2016 06 08 191180.199951
 2016 06 09 781177·859985
 2016 06 10 881161.270020
 2016 06 13 851149·479980
 2016 06 14 701141.229980
 2016 06 15 181148·089966
 2016 06 16 21133·099976
 2016 06 17 451141·489990
 2016 06 20 951146.390015
 2016 06 21 291147·770020
 2016 06 22 781148.699951
 2016 06 23 781151.510010
 2016 06 24 511123.489990
 2016 06 27 981085·880005
 2016 06 28 351092.170044
 2016 06 29 371110.790039
 2016 06 30 201128.910034
 2016 07 01 391151·250000
 2016 07 05 181133·630005
 2016 07 06 951131·709961
 2016 07 07 91143.420044
 2016 07 08 901152·239990
 2016 07 11 951179·189941
 2016 07 12 541191·979980
 2016 07 13 491197.869995
 2016 07 14 131201.900024
 2016 07 15 621201·670044
 2016 07 18 391202·489990
 2016 07 19 971198.780029
 2016 07 20 971198.400024
 2016 07 21 361201.410034
 2016 07 22 991202·229980
 2016 07 25 341207.199951
 2016 07 26 531208·760010
 2016 07 27 631212·829956
 2016 07 28 111214.260010
 2016 07 29 671210·250000
 2016 08 01 211214·640015
 2016 08 02 111199.599976
 2016 08 03 751198.729980
 2016 08 04 281211·979980
 2016 08 05 631215.699951
 2016 08 08 741228·890015
 2016 08 09 171229·439941
 2016 08 10 741220·750000
 2016 08 11 661223·750000
 2016 08 12 731225.040039
 2016 08 15 851230.530029
 2016 08 16 861230.739990
 2016 08 17 441221·719971
 2016 08 18 491227.420044
 2016 08 19 571231·760010
 2016 08 22 701232.000000
 2016 08 23 351240·599976
 2016 08 24 741235.469971
 2016 08 25 331234·410034
 2016 08 26 591231.270020
 2016 08 29 11238·319946
 2016 08 30 411241·540039
 2016 08 31 371233.119995
 2016 09 01 81228.780029
 2016 09 02 311241·430054
 2016 09 06 691246.459961
 2016 09 07 211252.410034
 2016 09 08 01254·939941
 2016 09 09 371219·199951
 2016 09 12 21211.660034
 2016 09 13 591206.069946
 2016 09 14 421209·709961
 2016 09 15 571211.099976
 2016 09 16 101218·280029
 2016 09 19 521225·640015
 2016 09 20 641228.130005
 2016 09 21 551228·130005
 2016 09 22 861246·430054
 2016 09 23 251254.560059
 2016 09 26 241240·770020
 2016 09 27 171238·310059
 2016 09 28 501240.589966
 2016 09 29 301236·859985
 2016 09 30 31238.060059
 2016 10 03 571240.969971
 2016 10 04 461235·750000
 2016 10 05 401240·520020
 2016 10 06 81237·410034
 2016 10 07 131231·349976
 2016 10 10 421239.209961
 2016 10 11 571222·569946
 2016 10 12 701224·290039
 2016 10 13 481209·319946
 2016 10 14 341212.260010
 2016 10 17 61209·829956
 2016 10 18 471211.300049
 2016 10 19 491214·050049
 2016 10 20 411213·160034
 2016 10 21 381208.989990
 2016 10 24 191219.729980
 2016 10 25 291214·810059
 2016 10 26 51203.119995
 2016 10 27 271188.750000
 2016 10 28 931185.479980
 2016 10 31 271185·170044
 2016 11 01 981170.869995
 2016 11 02 741161.849976
 2016 11 03 21156·079956
 2016 11 04 51156·920044
 2016 11 07 121164.569946
 2016 11 08 51184.849976
 2016 11 09 11188.430054
 2016 11 10 511234·020020
 2016 11 11 661250.829956
 2016 11 14 691283.030029
 2016 11 15 731290·449951
 2016 11 16 791296.109985
 2016 11 17 61302·859985
 2016 11 18 431308·439941
 2016 11 21 231313.670044
 2016 11 22 251322.459961
 2016 11 23 01326·949951
 2016 11 25 271340.660034
 2016 11 28 841328·579956
 2016 11 29 521327·020020
 2016 11 30 421320·949951
 2016 12 01 461308.849976
 2016 12 02 121311.520020
 2016 12 05 501314·979980
 2016 12 06 521334·300049
 2016 12 07 501347.839966
 2016 12 08 891363.699951
 2016 12 09 301383·239990
 2016 12 12 731370·790039
 2016 12 13 151367·920044
 2016 12 14 221354·069946
 2016 12 15 301354.469971
 2016 12 16 751362·069946
 2016 12 19 421364·780029
 2016 12 20 421372.069946
 2016 12 21 141375·189941
 2016 12 22 521360·250000
 2016 12 23 551362.560059
 2016 12 27 51371.589966
 2016 12 28 691359·219971
 2016 12 29 221357·390000
 2016 12 30 51353.920000
 2017 01 03  941355.390000
 2017 01 04  81366·700000
 2017 01 05  311366·570000
 2017 01 06  681366·820000
 2017 01 09  151356·540000
 2017 01 10  691357.740000
 2017 01 11  471365.140000
 2017 01 12  431346·810000
 2017 01 13  01361·380000
 2017 01 17  151351·500000
 2017 01 18  651350·810000
 2017 01 19  571342·140000
 2017 01 20  51345.960000
 2017 01 23  341341.460000
 2017 01 24  31348·120000
 2017 01 25  591371·110000
 2017 01 26  121374·620000
 2017 01 27  381366·360000
 2017 01 30  61342·660000
 2017 01 31  251345·650000
 2017 02 01  281357·490000
 2017 02 02  661354.860000
 2017 02 03  421358·050000
 2017 02 06  551364.630000
 2017 02 07  831357·610000
 2017 02 08  811349·430000
 2017 02 09  61359·300000
 2017 02 10  761380.070000
 2017 02 13  361389.940000
 2017 02 14  701386.350000
 2017 02 15  181392.040000
 2017 02 16  361391·870000
 2017 02 17  681392.670000
 2017 02 21  461400·660000
 2017 02 22  211401.300000
 2017 02 23  121385·630000
 2017 02 24  841382.210000
 2017 02 27  471392·240000
 2017 02 28  841386·530000
 2017 03 01  41389.120000
 2017 03 02  181395.150000
 2017 03 03  361387·970000
 2017 03 06  21378.450000
 2017 03 07  381374·200000
 2017 03 08  241365·840000
 2017 03 09  11357·380000
 2017 03 10  931356·690000
 2017 03 13  631365·050000
 2017 03 14  861353·470000
 2017 03 15  551363·360000
 2017 03 16  21382·470000
 2017 03 17  551380.690000
 2017 03 20  101381.120000
 2017 03 21  361346·030000
 2017 03 22  981335.220000
 2017 03 23  151343.290000
 2017 03 24  271349.180000
 2017 03 27  61335·040000
 2017 03 28  761352·530000
 2017 03 29  671363.350000
 2017 03 30  941371.990000
 2017 03 31  531380.120000
 2017 04 03  531366·530000
 2017 04 04  631363·300000
 2017 04 05  931350·960000
 2017 04 06  911349·340000
 2017 04 07  751358.010000
 2017 04 10  781361·540000
 2017 04 11  301360.540000
 2017 04 12  581358.150000
 2017 04 13  101345·240000
 2017 04 17  121345·360000
 2017 04 18  371351·420000
 2017 04 19  151362·320000
 2017 04 20  531368·390000
 2017 04 21  901376·370000
 2017 04 24  711380.530000
 2017 04 25  521400·100000
 2017 04 26  231409·830000
 2017 04 27  631413.680000
 2017 04 28  131399.750000
 2017 05 01  801397·080000
 2017 05 02  641395.630000
 2017 05 03  61386·320000
 2017 05 04  691380.490000
 2017 05 05  381385.200000
 2017 05 08  441386·420000
 2017 05 09  201386·730000
 2017 05 10  731390·440000
 2017 05 11  891379·150000
 2017 05 12  591380.020000
 2017 05 15  301383.270000
 2017 05 16  791384·820000
 2017 05 17  211355·850000
 2017 05 18  281351.010000
 2017 05 19  861361·530000
 2017 05 22  701367·880000
 2017 05 23  451372.050000
 2017 05 24  931376.550000
 2017 05 25  641380·330000
 2017 05 26  531376.150000
 2017 05 30  21370.960000
 2017 05 31  261354.850000
 2017 06 01  641370·330000
 2017 06 02  591396.040000
 2017 06 05  521396·440000
 2017 06 06  191386·700000
 2017 06 07  121392·200000
 2017 06 08  441394·690000
 2017 06 09  851413.610000
 2017 06 12  921415·590000
 2017 06 13  581420·060000
 2017 06 14  911411.400000
 2017 06 15  131402·520000
 2017 06 16  891399.260000
 2017 06 19  771407·070000
 2017 06 20  61402·790000
 2017 06 21  741398·460000
 2017 06 22  801396·870000
 2017 06 23  701402·770000
 2017 06 26  201409.150000
 2017 06 27  301403·380000
 2017 06 28  571404·460000
 2017 06 29  631403·020000
 2017 06 30  911413·290000
 2017 07 03  711416·470000
 2017 07 05  411412·620000
 2017 07 06  41398.830000
 2017 07 07  01401.350000
 2017 07 10  81405.750000
 2017 07 11  761402.630000
 2017 07 12  711414·340000
 2017 07 13  531416.270000
 2017 07 14  791424·100000
 2017 07 17  311425·970000
 2017 07 18  631422·490000
 2017 07 19  821428·280000
 2017 07 20  481438·960000
 2017 07 21  991433·830000
 2017 07 24  61431·340000
 2017 07 25  441438.860000
 2017 07 26  21441·250000
 2017 07 27  11427·690000
 2017 07 28  491425·800000
 2017 07 31  211420·660000
 2017 08 01  541420.820000
 2017 08 02  791408·520000
 2017 08 03  701402·390000
 2017 08 04  191405.140000
 2017 08 07  431408·620000
 2017 08 08  41407.570000
 2017 08 09  671393.240000
 2017 08 10  701372.540000
 2017 08 11  301368.330000
 2017 08 14  701375·130000
 2017 08 15  661382.950000
 2017 08 16  301381.900000
 2017 08 17  41358·800000
 2017 08 18  951349.350000
 2017 08 21  181351.200000
 2017 08 22  811357.890000
 2017 08 23  781363.170000
 2017 08 24  241370.160000
 2017 08 25  991373·530000
 2017 08 28  301377.060000
 2017 08 29  901371·800000
 2017 08 30  251381·200000
 2017 08 31  71392.040000
 2017 09 01  81405.820000
 2017 09 05  21394·510000
 2017 09 06  941399.270000
 2017 09 07  701393·880000
 2017 09 08  721394·430000
 2017 09 11  21400·560000
 2017 09 12  491415.180000
 2017 09 13  361421·880000
 2017 09 14  31421·630000
 2017 09 15  41422.250000
 2017 09 18  341431.750000
 2017 09 19  831438·290000
 2017 09 20  91440·000000
 2017 09 21  451441.690000
 2017 09 22  191441.860000
 2017 09 25  91445·020000
 2017 09 26  211452.250000
 2017 09 27  881457·270000
 2017 09 28  971478.200000
 2017 09 29  411488·800000
 2017 10 02  951491·050000
 2017 10 03  211503·520000
 2017 10 04  881505.070000
 2017 10 05  281508·340000
 2017 10 06  141506·410000
 2017 10 09  571501.770000
 2017 10 10  351503·920000
 2017 10 11  471505.140000
 2017 10 12  831501.140000
 2017 10 13  331502·230000
 2017 10 16  91499.640000
 2017 10 17  971495·900000
 2017 10 18  351497·980000
 2017 10 19  141491.380000
 2017 10 20  31504·720000
 2017 10 23  41497.340000
 2017 10 24  261498.190000
 2017 10 25  861482·530000
 2017 10 26  361494.110000
 2017 10 27  191493.490000
 2017 10 30  381490.900000
 2017 10 31  621491.440000
 2017 11 01  531485·130000
 2017 11 02  161487·730000
 2017 11 03  771490.660000
 2017 11 06  801494.740000
 2017 11 07  221476.720000
 2017 11 08  971469.340000
 2017 11 09  751463·490000
 2017 11 10  41473.140000
 2017 11 13  381466·090000
 2017 11 14  861465.380000
 2017 11 15  881454.170000
 2017 11 16  211464.970000
 2017 11 17  201481·090000
 2017 11 20  341492.930000
 2017 11 21  991503·450000
 2017 11 22  441516.760000
 2017 11 24  121516.520000
 2017 11 27  161513·190000
 2017 12 14  141522.120000
 2017 12 15  101507.680000
 2017 12 18  831530·810000
 2017 12 19  331535.910000
 2017 12 20  641536.230000
 2017 12 21  841540.460000
 2017 12 22  271541·700000
 2017 12 26  101541·210000
 2017 12 27  71541.950000
 2017 12 28  521542.520000
 2017 12 29  631535.510000
 2018 01 02 971536.120000
 2018 01 03 241547.590000
 2018 01 04 281552·370000
 2018 01 05 371552·130000
 2018 01 08 711548·230000
 2018 01 09 211558.860000
 2018 01 10 491551·520000
 2018 01 11 151560.220000
 2018 01 12 301587.120000
 2018 01 16 301570·750000
 2018 01 17 781573.730000
 2018 01 18 941576·410000
 2018 01 19 21575·320000
 2018 01 22 81595·550000
 2018 01 23 41599.210000
 2018 01 24 921595·940000
 2018 01 25 351594·420000
 2018 01 26 361599.500000
 2018 01 29 391597.880000
 2018 01 30 521579·490000
 2018 01 31 61571.260000
 2018 02 01 221568.850000
 2018 02 02 211547.060000
 2018 02 05 451491.060000
 2018 02 06 141461·450000
 2018 02 07 961503·320000
 2018 02 08 121463.740000
 2018 02 09 651436·430000
 2018 02 12 861466.880000
 2018 02 13 151481.940000
 2018 02 14 21483·290000
 2018 02 15 301516.880000
 2018 02 16 711532·220000
 2018 02 20 621527·560000
 2018 02 21 21530·480000
 2018 02 22 841529·200000
 2018 02 23 461531·350000
 2018 02 26 421544.990000
 2018 02 27 511536·470000
 2018 02 28 981512·450000
 2018 03 01 91494.290000
 2018 03 02 871494·000000
 2018 03 05 111525·080000
 2018 03 06 641538·630000
 2018 03 07 881550·470000
 2018 03 08 541564.590000
 2018 03 09 701573.190000
 2018 03 12 31594.109985
 2018 03 13 321590.109985
 2018 03 14 251582.640015
 2018 03 15 421572.160030
 2018 03 16 581575·410034
 2018 03 19 161553·900024
 2018 03 20 61566.750000
 2018 03 21 641570.400024
 2018 03 22 981543.869995
 2018 03 23 411510·079956
 2018 03 26 291513·540040
 2018 03 27 991508.939941
 2018 03 28 171505.640015
 2018 03 29 331513·310059
 2018 04 02 501482.900024
 2018 04 03 351493·869995
 2018 04 04 361491·689941
 2018 04 05 411532.949951
 2018 04 06 521502·630005
 2018 04 09 841513.900024
 2018 04 10 971517.050049
 2018 04 11 411535.760010
 2018 04 12 401548.030029
 2018 04 13 861545·060059
 2018 04 16 701550·510010
 2018 04 17 341564·869995
 2018 04 18 461580·180054
 2018 04 19 11569·160034
 2018 04 20 491561.719971
 2018 04 23 451556·270020
 2018 04 24 281542.300049
 2018 04 25 201539.949951
 2018 04 26 541550.310059
 2018 04 27 241549·479980
 2018 05 01 661527·709961
 2018 05 02 541548.920044
 2018 05 03 271532.310059
 2018 05 04 471540·369995
 2018 05 07 681565·719971
 2018 05 08 401576.890015
 2018 05 09 401584·170044
 2018 05 10 141596·543579
 2018 05 11 641599.910034
 2018 05 14 441599·729980
 2018 05 15 841592.099976
 2018 05 16 501601.030029
 2018 05 17 121615.459961
 2018 05 18 511624·225952
 2018 05 21 811627·770020
 2018 05 22 71625·239990
 2018 05 23 941618.560059
 2018 05 24 751616·589966
 2018 05 25 741623·330078
 2018 05 29 581611.319946
 2018 05 30 151624.030029
 2018 05 31 541632.250000
 2018 06 01 311635·400024
 2018 06 04 51641·219971
 2018 06 05 81652.760010
 2018 06 06 501664.449951
 2018 06 07 481660·890015
 2018 06 08 731665·729980
 2018 06 11 291671.260010
 2018 06 12 521674.939941
 2018 06 13 441673·920040
 2018 06 14 131674·530029
 2018 06 15 591672·989990
 2018 06 18 731674.410034
 2018 06 19 611672.660034
 2018 06 20 991694.040039
 2018 06 21 61685.589966
 2018 06 22 501680.910034
 2018 06 25 711649·810059
 2018 06 26 321656·119995
 2018 06 27 21640.420044
 2018 06 28 471630·060059
 2018 06 29 661642.969971
 2018 07 02 391631.060059
 2018 07 03 11655.400024
 2018 07 05 501660.650024
 2018 07 06 661678·569946
 2018 07 09 681694·660034
 2018 07 10 881689.349976
 2018 07 11 741683·099976
 2018 07 12 151679·260010
 2018 07 13 951686·880005
 2018 07 16 671672.420044
 2018 07 17 551676·099976
 2018 07 18 821679·229980
 2018 07 19 211686.260010
 2018 07 20 711696·040040
 2018 07 23 571690.530029
 2018 07 24 621675·010010
 2018 07 25 721675·050049
 2018 07 26 561684.750000
 2018 07 27 681660·430054
 2018 07 30 731652·729980
 2018 07 31 971653.569946
 2018 08 01 41657.540039
 2018 08 02 11662.329956
 2018 08 03 601668.349976
 2018 08 06 721671·989990
 2018 08 07 221684.859985
 2018 08 08 931677·670044
 2018 08 09 911686.430054
 2018 08 10 971680.770020
 2018 08 13 411670·619995
 2018 08 14 81676·189941
 2018 08 15 621663·530030
 2018 08 16 981663.530029
 2018 08 17 171679·969971
 2018 08 20 331690.180054
 2018 08 21 901698·910034
 2018 08 22 251715·800049
 2018 08 23 341712·920044
 2018 08 24 811718.359985
 2018 08 27 211727·329956
 2018 08 28 531722·359985
 2018 08 29 961724.729980
 2018 08 30 901728.849976
 2018 08 31 231728.410034
 2018 09 04 831722·199951
 2018 09 05 361713.689941
 2018 09 06 231713·810059
 2018 09 07 901706.640010
 2018 09 10 411714·489990
 2018 09 11 101710.310000
 2018 09 12 681704.070000
 2018 09 13 421711.940000
 2018 09 14 761712·810059
 2018 09 17 11702·710000
 2018 09 18 371704.220000
 2018 09 19 231700·510000
 2018 09 20 651704.710000
 2018 09 21 141710·970000
 2018 09 24 691697.760000
 2018 09 25 21705.490000
 2018 09 26 71690·920000
 2018 09 27 821689.740000
 2018 09 28 271686·990000
 2018 10 01 721669.820000
 2018 10 02 271653.340000
 2018 10 03 601656.310000
 2018 10 04 981643.660000
 2018 10 05 541618.140000
 2018 10 08 771616·660000
 2018 10 09 311621·250000
 2018 10 10 961575·250000
 2018 10 11 911545·380000
 2018 10 12 321530·980000
 2018 10 15 21537.550000
 2018 10 16 571554.110000
 2018 10 17 531571.510000
 2018 10 18 911555·570000
 2018 10 19 31538.740000
 2018 10 22 461535·780000
 2018 10 23 331501·040000
 2018 10 24 811468.460000
 2018 10 25 921470.530000
 2018 10 26 501459·160000
 2018 10 29 511461·650000
 2018 10 30 521474·800000
 2018 10 31 501508·820000
 2018 11 01 811512·680000
 2018 11 02 501535·960000
 2018 11 05 791534·760000
 2018 11 06 841544·650000
 2018 11 07 791556·270000
 2018 11 08 11573.150000
 2018 11 09 621539.920000
 2018 11 12 251518·040000
 2018 11 13 51513.300000
 2018 11 14 971494.920000


 2018 11 15 281491.660000
 2018 11 16 301510·410000
 2018 11 19 471492·950000
 2018 11 20 571465·250000
 2018 11 21 251469.450000
 2018 11 23 811476·810000
 2018 11 26 191489.100000
 2018 11 27 261491.270000
 2018 11 28 311486.340000
 2018 11 29 851514.570000
 2018 11 30 581519.990000
 2018 12 03 721529.530000
 2018 12 04 451479·910000
 2018 12 06 721442·830000
 2018 12 07 281440.850000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

     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