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  2167·440002
 1987 09 11  50168.750000
 1987 09 14  43170·149994
 1987 09 15  40169.130005
 1987 09 16  25168·820007
 1987 09 17  83168.539993
 1987 09 18  0168·750000
 1987 09 21  95167.360001
 1987 09 22  64166.690002
 1987 09 23  64167.550003
 1987 09 24  9168.520004
 1987 09 25  98168.429993
 1987 09 28  70168·839996
 1987 09 29  76168.889999
 1987 09 30  81168.679993
 1987 10 01  95170.250000
 1987 10 02  18171.399994
 1987 10 05  24172·089996
 1987 10 06  55170.130005
 1987 10 07  53168·479996
 1987 10 08  9166·779999
 1987 10 09  41166.009995
 1987 10 12  94163·389999
 1987 10 13  67163·630005
 1987 10 14  68161.589996
 1987 10 15  83159·600006
 1987 10 16  85152·610001
 1987 10 19  57133.600006
 1987 10 20  44120.209999
 1987 10 21  31121·389999
 1987 10 22  41124.470001
 1987 10 23  66121.360001
 1987 10 26  15110·320000
 1987 10 27  93108·370003
 1987 10 28  1105·459999
 1987 10 29  63106·059998
 1987 10 30  79107·900002
 1987 11 02  99118·269997
 1987 11 03  26116.919998
 1987 11 04  43116.389999
 1987 11 05  63117·180000
 1987 11 06  8118.940002
 1987 11 09  6117.260002
 1987 11 10  25115.250000
 1987 11 11  17115.500000
 1987 11 12  99116·209999
 1987 11 13  53118·099998
 1987 11 16  53118·010002
 1987 11 17  16116.040001
 1987 11 18  80115.760002
 1987 11 19  5115·040001
 1987 11 20  96113·839996
 1987 11 23  61114·089996
 1987 11 24  83114.290001
 1987 11 25  24115.389999
 1987 11 27  48115.529999
 1987 11 30  77110.559998
 1987 12 01  64111·129997
 1987 12 02  99110.830002
 1987 12 03  28108·860001
 1987 12 04  14106.190002
 1987 12 07  5106·160004
 1987 12 08  42106.379997
 1987 12 09  81107·239998
 1987 12 10  48107.199997
 1987 12 11  12108.540001
 1987 12 14  92109·099998
 1987 12 15  76112·070000
 1987 12 16  79113·870003
 1987 12 17  18116·250000
 1987 12 18  11116·449997
 1987 12 21  6119.250000
 1987 12 22  33118·750000
 1987 12 23  78119·309998
 1987 12 24  87120·790001
 1987 12 28  91118.680000
 1987 12 29  60118.019997
 1987 12 30  74118·300003
 1987 12 31  33118·610001
 1988 01 04 75120.430000
 1988 01 05 35123·500000
 1988 01 06 14126·129997
 1988 01 07 87126.529999
 1988 01 08 28123·839996
 1988 01 11 58121.580002
 1988 01 12 28120.519997
 1988 01 13 12120.489998
 1988 01 14 43121.150002
 1988 01 15 57121.779999
 1988 01 18 73123·680000
 1988 01 19 96123.610001
 1988 01 20 39121·489998
 1988 01 21 79121·120003
 1988 01 22 31121.629997
 1988 01 25 51122.779999
 1988 01 26 61123.169998
 1988 01 27 2123·220001
 1988 01 28 9123.370003
 1988 01 29 16124.309998
 1988 02 01 78125·239998
 1988 02 02 24125.300003
 1988 02 03 38125·330002
 1988 02 04 53125.070000
 1988 02 05 83125·250000
 1988 02 08 73124·940002
 1988 02 09 75125·080002
 1988 02 10 51125.510002
 1988 02 11 97127.160004
 1988 02 12 98128.029999
 1988 02 16 1129·160004
 1988 02 17 21129.910004
 1988 02 18 62130.070007
 1988 02 19 74130.559998
 1988 02 22 24131·130005
 1988 02 23 3132.130005
 1988 02 24 50132·509995
 1988 02 25 2133·419998
 1988 02 26 74133·869995
 1988 02 29 59134·169998
 1988 03 01 52136·070007
 1988 03 02 7136.259995
 1988 03 03 9137·350006
 1988 03 04 76137.389999
 1988 03 07 89137·449997
 1988 03 08 40139.070007
 1988 03 09 9140.360001
 1988 03 10 68140.490005
 1988 03 11 5139.639999
 1988 03 14 76140.479996
 1988 03 15 83140.679993
 1988 03 16 73140·910004
 1988 03 17 69141·899994
 1988 03 18 16142.679993
 1988 03 21 60141.649994
 1988 03 22 54141.960007
 1988 03 23 75142·339996
 1988 03 24 84141·080002
 1988 03 25 99140.300003
 1988 03 28 98138.869995
 1988 03 29 42139·210007
 1988 03 30 31140.020004
 1988 03 31 80139·509995
 1988 04 04 18140.250000
 1988 04 05 14140.179993
 1988 04 06 34140·619995
 1988 04 07 11142.110001
 1988 04 08 52142.869995
 1988 04 11 61144·110001
 1988 04 12 91144·679993
 1988 04 13 22144·759995
 1988 04 14 63141·470001
 1988 04 15 76139.570007
 1988 04 18 28140·699997
 1988 04 19 71142·070007
 1988 04 20 40141·550003
 1988 04 21 79141·110001
 1988 04 22 97141.199997
 1988 04 25 39141·690002
 1988 04 26 94142.250000
 1988 04 27 14143.119995
 1988 04 28 71143·440002
 1988 04 29 33143·410004
 1988 05 02 64144·389999
 1988 05 03 50144.740005
 1988 05 04 52145·139999
 1988 05 05 85144·500000
 1988 05 06 13144.559998
 1988 05 09 81143·520004
 1988 05 10 65143·059998
 1988 05 11 50140.750000
 1988 05 12 28140·949997
 1988 05 13 26141.000000
 1988 05 16 61141·839996
 1988 05 17 11141·740005
 1988 05 18 22139·770004
 1988 05 19 30138·410004
 1988 05 20 14139.419998
 1988 05 23 75136.289993
 1988 05 24 34139.050003
 1988 05 25 61139.449997
 1988 05 26 25139.289993
 1988 05 27 73139.970001
 1988 05 31 26140.080002
 1988 06 01 14141.369995
 1988 06 02 20142.470001
 1988 06 03 61142·779999
 1988 06 06 86143.440002
 1988 06 07 8144·000000
 1988 06 08 49144·220001
 1988 06 09 21144.789993
 1988 06 10 28146·539993
 1988 06 13 87146.949997
 1988 06 14 87147·320007
 1988 06 15 61147.690002
 1988 06 16 88147·169998
 1988 06 17 20147.149994
 1988 06 20 35146·779999
 1988 06 21 11147.110001
 1988 06 22 30147.610001
 1988 06 23 1148·610001
 1988 06 24 18148.820007
 1988 06 27 28148·660004
 1988 06 28 41148.679993
 1988 06 29 50149·220001
 1988 06 30 86149·550003
 1988 07 01 94150.770004
 1988 07 05 35150.720001
 1988 07 06 10150.929993
 1988 07 07 15150·610001
 1988 07 08 16150·800003
 1988 07 11 50151·000000
 1988 07 12 51150.270004
 1988 07 13 6150.259995
 1988 07 14 25150·690002
 1988 07 15 47150.979996
 1988 07 18 67150·970001
 1988 07 19 83150·410004
 1988 07 20 77150.669998
 1988 07 21 16150.289993
 1988 07 22 77149·350006
 1988 07 25 97149·169998
 1988 07 26 55149.210007
 1988 07 27 70148·679993
 1988 07 28 25148·410004
 1988 07 29 24148·960007
 1988 08 01 65149.880005
 1988 08 02 45150.190002
 1988 08 03 80150.449997
 1988 08 04 63150·600006
 1988 08 05 39150.119995
 1988 08 08 5150·050003
 1988 08 09 36148.610001
 1988 08 10 41146.800003
 1988 08 11 33146.339996
 1988 08 12 38146.410004
 1988 08 15 13145.169998
 1988 08 16 7144·699997
 1988 08 17 29145·179993
 1988 08 18 56145·350006
 1988 08 19 55145.470001
 1988 08 22 37144.199997
 1988 08 23 34143.800003
 1988 08 24 98143.990005
 1988 08 25 31144·000000
 1988 08 26 32144·240005
 1988 08 29 79144.440002
 1988 08 30 27144·759995
 1988 08 31 34145·130005
 1988 09 01 16144.289993
 1988 09 02 21144·570007
 1988 09 06 30145.470001
 1988 09 07 85145·710007
 1988 09 08 41145·830002
 1988 09 09 41146·360001
 1988 09 12 20147·169998
 1988 09 13 27146.919998
 1988 09 14 81147·369995
 1988 09 15 47147.679993
 1988 09 16 35147·740005
 1988 09 19 29147.190002
 1988 09 20 37147·619995
 1988 09 21 69147.649994
 1988 09 22 38147·380005
 1988 09 23 86147.369995
 1988 09 26 35147·080002
 1988 09 27 65146.710007
 1988 09 28 17146.699997
 1988 09 29 16146.990005
 1988 09 30 24147.960007
 1988 10 03 16147.509995
 1988 10 04 85147.649994
 1988 10 05 64147.559998
 1988 10 06 80147.889999
 1988 10 07 29148.250000
 1988 10 10 80148.289993
 1988 10 11 0148·179993
 1988 10 12 4147·389999
 1988 10 13 35147·470001
 1988 10 14 64147.919998
 1988 10 17 16147·970001
 1988 10 18 20148.110001
 1988 10 19 91148·429993
 1988 10 20 26148·550003
 1988 10 21 32148.729996
 1988 10 24 80148.570007
 1988 10 25 79148.300003
 1988 10 26 78148.000000
 1988 10 27 93146.509995
 1988 10 28 59146·679993
 1988 10 31 5146·779999
 1988 11 01 58146.979996
 1988 11 02 68146·809998
 1988 11 03 57146·809998
 1988 11 04 1146.190002
 1988 11 07 30144.610001
 1988 11 08 50144.770004
 1988 11 09 99144.570007
 1988 11 10 24144·729996
 1988 11 11 80143·600006
 1988 11 14 58142·880005
 1988 11 15 36142.690002
 1988 11 16 55141.270004
 1988 11 17 23140·570007
 1988 11 18 38140.589996
 1988 11 21 43139.559998
 1988 11 22 1139·490005
 1988 11 23 95139.820007
 1988 11 25 58139.899994
 1988 11 28 21139.850006
 1988 11 29 93139.990005
 1988 11 30 60140·649994
 1988 12 01 12141·929993
 1988 12 02 95142·210007
 1988 12 05 89142·759995
 1988 12 06 6143·149994
 1988 12 07 19143·839996
 1988 12 08 16143·539993
 1988 12 09 69143·710007
 1988 12 12 45143.380005
 1988 12 13 24142.979996
 1988 12 14 58142·949997
 1988 12 15 41143·020004
 1988 12 16 15143.130005
 1988 12 19 96144·139999
 1988 12 20 22144.339996
 1988 12 21 36143·970001
 1988 12 22 80143·990005
 1988 12 23 28144·419998
 1988 12 27 34144.580002
 1988 12 28 10144·460007
 1988 12 29 27144.889999
 1988 12 30 40145.619995
 1989 01 03  44146.330002
 1989 01 04  46146.779999
 1989 01 05  68148.389999
 1989 01 06  76148·750000
 1989 01 09  27149·389999
 1989 01 10  50149·000000
 1989 01 11  43148·899994
 1989 01 12  6149·089996
 1989 01 13  84149.529999
 1989 01 16  53149.679993
 1989 01 17  14149·479996
 1989 01 18  22149.649994
 1989 01 19  41150·830002
 1989 01 20  13151.149994
 1989 01 23  68150·929993
 1989 01 24  46150.779999
 1989 01 25  46151.429993
 1989 01 26  11151.600006
 1989 01 27  19152·509995
 1989 01 30  20152.820007
 1989 01 31  77152·839996
 1989 02 01  53153.830002
 1989 02 02  5154·369995
 1989 02 03  13154·809998
 1989 02 06  33155.320007
 1989 02 07  72155·589996
 1989 02 08  88156.839996
 1989 02 09  21156·389999
 1989 02 10  40154·949997
 1989 02 13  23154·169998
 1989 02 14  56154.710007
 1989 02 15  61154·949997
 1989 02 16  48155·559998
 1989 02 17  89156.289993
 1989 02 21  22156·660004
 1989 02 22  79155.059998
 1989 02 23  32154·830002
 1989 02 24  76154.020004
 1989 02 27  25153.619995
 1989 02 28  43153.940002
 1989 03 01  93154·559998
 1989 03 02  15154.679993
 1989 03 03  26155·669998
 1989 03 06  47156·330002
 1989 03 07  57157·020004
 1989 03 08  64157·440002
 1989 03 09  14157.559998
 1989 03 10  12157.240005
 1989 03 13  73157·720001
 1989 03 14  5157.679993
 1989 03 15  2157·550003
 1989 03 16  79158·330002
 1989 03 17  17156·589996
 1989 03 20  42155.050003
 1989 03 21  28155.289993
 1989 03 22  20155·740005
 1989 03 23  90155.850006
 1989 03 27  10155·720001
 1989 03 28  54155·880005
 1989 03 29  28156·300003
 1989 03 30  16156·399994
 1989 03 31  63156·750000
 1989 04 03  69157.779999
 1989 04 04  22157·740005
 1989 04 05  47157·949997
 1989 04 06  83158.050003
 1989 04 07  84158.330002
 1989 04 10  46159.250000
 1989 04 11  58159.449997
 1989 04 12  78160.330002
 1989 04 13  39160.389999
 1989 04 14  70160·539993
 1989 04 17  48161·339996
 1989 04 18  79161.440002
 1989 04 19  96162·240005
 1989 04 20  87162·080002
 1989 04 21  44162.559998
 1989 04 24  43163·100006
 1989 04 25  44162·940002
 1989 04 26  17163·169998
 1989 04 27  95163.610001
 1989 04 28  50164·070007
 1989 05 01  93163.929993
 1989 05 02  4164·289993
 1989 05 03  78164·509995
 1989 05 04  9164.770004
 1989 05 05  84165·169998
 1989 05 08  17164.789993
 1989 05 09  92164·830002
 1989 05 10  49165.119995
 1989 05 11  79165.580002
 1989 05 12  50166·059998
 1989 05 15  64167.070007
 1989 05 16  29166·869995
 1989 05 17  64167·259995
 1989 05 18  22168.259995
 1989 05 19  42168.990005
 1989 05 22  30169·220001
 1989 05 23  55169·000000
 1989 05 24  78168.800003
 1989 05 25  4169·440002
 1989 05 26  58170.110001
 1989 05 30  87170.259995
 1989 05 31  86170.559998
 1989 06 01  48171·529999
 1989 06 02  45172·399994
 1989 06 05  25172·339996
 1989 06 06  41171·740005
 1989 06 07  1172.179993
 1989 06 08  48172·199997
 1989 06 09  56172·770004
 1989 06 12  62172·820007
 1989 06 13  13172·250000
 1989 06 14  48172·259995
 1989 06 15  93170.860001
 1989 06 16  93170·759995
 1989 06 19  60170·289993
 1989 06 20  52170·649994
 1989 06 21  74170·119995
 1989 06 22  2170.179993
 1989 06 23  41170·610001
 1989 06 26  91170.960007
 1989 06 27  61171·139999
 1989 06 28  86170·600006
 1989 06 29  82168·009995
 1989 06 30  23166·110001
 1989 07 03  43167·220001
 1989 07 05  61167·160004
 1989 07 06  33167·940002
 1989 07 07  29169·190002
 1989 07 10  33170.160004
 1989 07 11  74170·750000
 1989 07 12  71171·000000
 1989 07 13  15171·869995
 1989 07 14  68171.970001
 1989 07 17  91172·309998
 1989 07 18  94172.380005
 1989 07 19  13172.850006
 1989 07 20  12173·820007
 1989 07 21  9173.289993
 1989 07 24  30172·889999
 1989 07 25  80172·619995
 1989 07 26  52172·630005
 1989 07 27  46173·240005
 1989 07 28  27173.710007
 1989 07 31  97173.919998
 1989 08 01  0174·119995
 1989 08 02  46173·869995
 1989 08 03  62174.360001
 1989 08 04  72174.880005
 1989 08 07  96175·360001
 1989 08 08  78176·449997
 1989 08 09  34176·570007
 1989 08 10  35176·369995
 1989 08 11  2176.380005
 1989 08 14  36175.559998
 1989 08 15  70175·539993
 1989 08 16  44175.809998
 1989 08 17  6175·350006
 1989 08 18  40175.440002
 1989 08 21  20174·580002
 1989 08 22  79173.910004
 1989 08 23  20174·440002
 1989 08 24  34175.669998
 1989 08 25  58176.940002
 1989 08 28  48176·639999
 1989 08 29  83176·580002
 1989 08 30  87176.839996
 1989 08 31  86177·429993
 1989 09 01  83178·110001
 1989 09 05  57178·509995
 1989 09 06  92177.500000
 1989 09 07  29178·139999
 1989 09 08  39178·149994
 1989 09 11  30178.070007
 1989 09 12  70178·220001
 1989 09 13  36178·699997
 1989 09 14  99177·399994
 1989 09 15  16176.639999
 1989 09 18  63176.100006
 1989 09 19  85176.199997
 1989 09 20  69175.970001
 1989 09 21  52176·190002
 1989 09 22  43176·270004
 1989 09 25  74175.820007
 1989 09 26  81175.990005
 1989 09 27  1175·690002
 1989 09 28  1176·240005
 1989 09 29  30176·759995
 1989 10 02  91178·100006
 1989 10 03  51178.839996
 1989 10 04  59179.149994
 1989 10 05  2179.289993
 1989 10 06  82179.919998
 1989 10 09  15180·279999
 1989 10 10  59179·990005
 1989 10 11  66179.270004
 1989 10 12  59179.470001
 1989 10 13  30172.839996
 1989 10 16  71165·610001
 1989 10 17  23169.070007
 1989 10 18  55169·429993
 1989 10 19  60170.970001
 1989 10 20  89171.539993
 1989 10 23  98171.979996
 1989 10 24  25168·929993
 1989 10 25  92169·759995
 1989 10 26  33168.740005
 1989 10 27  41166.779999
 1989 10 30  53166·270004
 1989 10 31  40166·309998
 1989 11 01  46167·460007
 1989 11 02  28166·880005
 1989 11 03  43167.039993
 1989 11 06  41165.649994
 1989 11 07  97165.270004
 1989 11 08  59165.800003
 1989 11 09  29166·820007
 1989 11 10  58167·059998
 1989 11 13  81167·210007
 1989 11 14  60166.289993
 1989 11 15  66167.080002
 1989 11 16  80167·380005
 1989 11 17  17167·470001
 1989 11 20  80167·020004
 1989 11 21  36166.350006
 1989 11 22  18166.500000
 1989 11 24  48167·179993
 1989 11 27  95167·850006
 1989 11 28  47168.110001
 1989 11 29  11167.970001
 1989 11 30  45167.830002
 1989 12 01  7167·850006
 1989 12 04  28168.259995
 1989 12 05  21168·229996
 1989 12 06  1168.419998
 1989 12 07  39168.389999
 1989 12 08  38168.460007
 1989 12 11  38167·619995
 1989 12 12  35167.630005
 1989 12 13  42168·039993
 1989 12 14  58167·039993
 1989 12 15  72165.860001
 1989 12 18  92163.460007
 1989 12 19  93162·500000
 1989 12 20  94162·639999
 1989 12 21  63163.020004
 1989 12 22  41163·949997
 1989 12 26  90165·050003
 1989 12 27  78165.410004
 1989 12 28  74165·710007
 1989 12 29  75166·250000
 1990 01 02 60168·220001
 1990 01 03 67169·960007
 1990 01 04 91169·580002
 1990 01 05 14169.440002
 1990 01 08 54169·050003
 1990 01 09 43169·240005
 1990 01 10 29167·809998
 1990 01 11 2167·820007
 1990 01 12 45164·229996
 1990 01 15 11162.850006
 1990 01 16 25161.339996
 1990 01 17 8163·309998
 1990 01 18 35162·330002
 1990 01 19 4162·770004
 1990 01 22 41161.029999
 1990 01 23 27159.929993
 1990 01 24 50156·979996
 1990 01 25 78157.789993
 1990 01 26 66156.220001
 1990 01 29 77154.690002
 1990 01 30 39152·440002
 1990 01 31 15152·610001
 1990 02 01 13153·270004
 1990 02 02 3154.199997
 1990 02 05 78156·000000
 1990 02 06 22156.330002
 1990 02 07 19156.369995
 1990 02 08 74158.229996
 1990 02 09 67158·630005
 1990 02 12 30158·339996
 1990 02 13 48157·919998
 1990 02 14 83157·960007
 1990 02 15 32158.229996
 1990 02 16 96159.199997
 1990 02 20 86157·380005
 1990 02 21 51156·149994
 1990 02 22 23157.050003
 1990 02 23 1156.199997
 1990 02 26 48155·970001
 1990 02 27 20156.350006
 1990 02 28 15156·830002
 1990 03 01 52157·389999
 1990 03 02 72158·039993
 1990 03 05 61159·059998
 1990 03 06 10159·289993
 1990 03 07 82160·380005
 1990 03 08 19160.889999
 1990 03 09 68161·720001
 1990 03 12 32161·729996
 1990 03 13 45161·960007
 1990 03 14 78162·059998
 1990 03 15 59162.789993
 1990 03 16 31163·240005
 1990 03 19 25163·419998
 1990 03 20 61164.089996
 1990 03 21 79164·050003
 1990 03 22 83162·320007
 1990 03 23 27162.740005
 1990 03 26 8163.619995
 1990 03 27 96163·350006
 1990 03 28 89163.509995
 1990 03 29 84163·229996
 1990 03 30 79162.660004
 1990 04 02 6161·839996
 1990 04 03 74162·339996
 1990 04 04 51162.759995
 1990 04 05 65162.720001
 1990 04 06 27162.190002
 1990 04 09 88161·460007
 1990 04 10 11161·449997
 1990 04 11 76161.850006
 1990 04 12 3162·169998
 1990 04 16 7162.410004
 1990 04 17 71161.710007
 1990 04 18 52161.169998
 1990 04 19 4160.720001
 1990 04 20 30159·630005
 1990 04 23 61158.059998
 1990 04 24 55158·210007
 1990 04 25 23158.330002
 1990 04 26 84158.309998
 1990 04 27 39157.660004
 1990 04 30 72157·410004
 1990 05 01 80158.089996
 1990 05 02 19158·500000
 1990 05 03 86159.119995
 1990 05 04 18159·710007
 1990 05 07 19160.389999
 1990 05 08 10160·649994
 1990 05 09 9160·789993
 1990 05 10 29160·919998
 1990 05 11 8161.679993
 1990 05 14 57163.130005
 1990 05 15 39163·399994
 1990 05 16 69163.130005
 1990 05 17 43163·850006
 1990 05 18 87164.630005
 1990 05 21 34165·419998
 1990 05 22 26166·630005
 1990 05 23 43166.970001
 1990 05 24 49167·770004
 1990 05 25 74166.809998
 1990 05 29 12167.270004
 1990 05 30 50168·199997
 1990 05 31 18168.300003
 1990 06 01 66168.910004
 1990 06 04 65169.580002
 1990 06 05 36170.100006
 1990 06 06 96169.690002
 1990 06 07 43169·330002
 1990 06 08 49168·509995
 1990 06 11 92168·410004
 1990 06 12 7169.080002
 1990 06 13 60170.029999
 1990 06 14 50170·259995
 1990 06 15 40170·300003
 1990 06 18 3168·679993
 1990 06 19 99168·380005
 1990 06 20 83167.949997
 1990 06 21 23168·000000
 1990 06 22 57168·000000
 1990 06 25 68167·100006
 1990 06 26 85166.869995
 1990 06 27 10166·529999
 1990 06 28 71167·240005
 1990 06 29 97168.399994
 1990 07 02 18168·679993
 1990 07 03 95168.720001
 1990 07 05 70167.820007
 1990 07 06 43167·600006
 1990 07 09 71167·889999
 1990 07 10 98167.630005
 1990 07 11 5167.679993
 1990 07 12 88168.580002
 1990 07 13 56169.419998
 1990 07 16 62169·869995
 1990 07 17 51168·490005
 1990 07 18 38167.520004
 1990 07 19 12166.429993
 1990 07 20 57166·809998
 1990 07 23 8161·899994
 1990 07 24 26162·190002
 1990 07 25 1163.190002
 1990 07 26 76163.679993
 1990 07 27 1162·979996
 1990 07 30 8161·449997
 1990 07 31 12161.220001
 1990 08 01 40160.520004
 1990 08 02 82158·149994
 1990 08 03 65152·279999
 1990 08 06 56148·740005
 1990 08 07 92149·009995
 1990 08 08 25149·210007
 1990 08 09 3151.119995
 1990 08 10 73150.570007
 1990 08 13 1149.789993
 1990 08 14 31150·410004
 1990 08 15 56151.100006
 1990 08 16 24148·419998
 1990 08 17 61144·720001
 1990 08 20 25144.160004
 1990 08 21 79140·039993
 1990 08 22 98138.929993
 1990 08 23 92132.740005
 1990 08 24 57132·899994
 1990 08 27 54134.210007
 1990 08 28 8138·529999
 1990 08 29 38139·389999
 1990 08 30 4139.229996
 1990 08 31 88139·110001
 1990 09 04 92138.509995
 1990 09 05 67139·110001
 1990 09 06 65139.039993
 1990 09 07 12137.190002
 1990 09 10 12140.110001
 1990 09 11 75139.470001
 1990 09 12 66139·460007
 1990 09 13 82138·630005
 1990 09 14 56137·589996
 1990 09 17 79137·229996
 1990 09 18 57136.440002
 1990 09 19 82136·600006
 1990 09 20 38134.490005
 1990 09 21 25133·229996
 1990 09 24 13130·039993
 1990 09 25 16129·830002
 1990 09 26 94128.440002
 1990 09 27 81125·919998
 1990 09 28 36124.449997
 1990 10 01 18126·739998
 1990 10 02 89128.410004
 1990 10 03 42127.900002
 1990 10 04 50127.379997
 1990 10 05 42126·040001
 1990 10 08 10126·599998
 1990 10 09 26124·239998
 1990 10 10 5122·650002
 1990 10 11 72119·739998
 1990 10 12 69119·620003
 1990 10 15 79119.930000
 1990 10 16 78119.230003
 1990 10 17 14119.129997
 1990 10 18 5119·489998
 1990 10 19 68120·959999
 1990 10 22 68121·599998
 1990 10 23 99121·599998
 1990 10 24 81121·849998
 1990 10 25 88122·080002
 1990 10 26 1120.760002
 1990 10 29 84119.540001
 1990 10 30 84118·510002
 1990 10 31 58118·620003
 1990 11 01 28118·449997
 1990 11 02 51118·910004
 1990 11 05 27120·339996
 1990 11 06 23121.120003
 1990 11 07 23120·190002
 1990 11 08 6119.910004
 1990 11 09 49120·160004
 1990 11 12 51121.300003
 1990 11 13 87122·970001
 1990 11 14 81123.550003
 1990 11 15 12124.139999
 1990 11 16 37123·879997
 1990 11 19 45124.269997
 1990 11 20 33123.839996
 1990 11 21 4123.339996
 1990 11 23 0123·879997
 1990 11 26 49123.410004
 1990 11 27 42123·989998
 1990 11 28 38125·239998
 1990 11 29 83125·699997
 1990 11 30 73125.760002
 1990 12 03 17127.500000
 1990 12 04 51127.959999
 1990 12 05 57128·710007
 1990 12 06 17130·710007
 1990 12 07 88130·509995
 1990 12 10 8130·190002
 1990 12 11 15129.690002
 1990 12 12 7129.600006
 1990 12 13 13130.570007
 1990 12 14 95129·589996
 1990 12 17 76128.750000
 1990 12 18 94129·100006
 1990 12 19 72129·949997
 1990 12 20 25129·800003
 1990 12 21 85130·410004
 1990 12 24 53130·199997
 1990 12 26 73130·369995
 1990 12 27 37130.309998
 1990 12 28 11130.020004
 1990 12 31 83129·940002
 1991 01 02  46131.389999
 1991 01 03  93130.289993
 1991 01 04  47129·690002
 1991 01 07  12128.160004
 1991 01 08  50127.360001
 1991 01 09  81126·660004
 1991 01 10  13126.570000
 1991 01 11  88127.309998
 1991 01 14  64124·519997
 1991 01 15  14124·919998
 1991 01 16  53125·089996
 1991 01 17  88126.809998
 1991 01 18  97129·210007
 1991 01 21  31129.020004
 1991 01 22  36130.320007
 1991 01 23  11131·039993
 1991 01 24  80132.630005
 1991 01 25  93135·050003
 1991 01 28  57136.470001
 1991 01 29  84137·779999
 1991 01 30  68139.229996
 1991 01 31  89142.039993
 1991 02 01  34144.089996
 1991 02 04  56145·490005
 1991 02 05  45148.149994
 1991 02 06  31149.820007
 1991 02 07  12150.889999
 1991 02 08  3150.710007
 1991 02 11  16151·660004
 1991 02 12  58153.809998
 1991 02 13  59154·139999
 1991 02 14  26155·020004
 1991 02 15  13155.320007
 1991 02 19  32156.190002
 1991 02 20  71155.270004
 1991 02 21  49155·460007
 1991 02 22  94156·350006
 1991 02 25  42157·419998
 1991 02 26  65156.889999
 1991 02 27  23157.139999
 1991 02 28  38158.419998
 1991 03 01  0159·320007
 1991 03 04  87161·250000
 1991 03 05  24163.490005
 1991 03 06  54166·779999
 1991 03 07  43166.860001
 1991 03 08  5167.589996
 1991 03 11  51166.449997
 1991 03 12  73164·850006
 1991 03 13  36164·610001
 1991 03 14  13166.059998
 1991 03 15  31165·360001
 1991 03 18  51164·750000
 1991 03 19  66163.339996
 1991 03 20  31163·910004
 1991 03 21  14165·479996
 1991 03 22  70165·369995
 1991 03 25  45165.809998
 1991 03 26  3166.720001
 1991 03 27  75168·619995
 1991 03 28  37169·809998
 1991 04 01  12169·940002
 1991 04 02  98170·300003
 1991 04 03  14172·619995
 1991 04 04  83173.559998
 1991 04 05  30173·320007
 1991 04 08  9173·550003
 1991 04 09  57172·970001
 1991 04 10  65172.610001
 1991 04 11  86173·139999
 1991 04 12  57174·789993
 1991 04 15  54175·160004
 1991 04 16  64175.270004
 1991 04 17  93177·309998
 1991 04 18  85177.539993
 1991 04 19  81175.729996
 1991 04 22  88172.490005
 1991 04 23  89173·619995
 1991 04 24  63174.029999
 1991 04 25  37174·210007
 1991 04 26  68173·460007
 1991 04 29  38172.050003
 1991 04 30  84169·710007
 1991 05 01  49170.300003
 1991 05 02  60172·199997
 1991 05 03  26173.380005
 1991 05 06  68173·050003
 1991 05 07  67173.759995
 1991 05 08  47173.649994
 1991 05 09  68174·589996
 1991 05 10  59174.270004
 1991 05 13  67174.020004
 1991 05 14  34172·440002
 1991 05 15  0169.190002
 1991 05 16  25169.490005
 1991 05 17  47169·789993
 1991 05 20  54170·179993
 1991 05 21  85170.360001
 1991 05 22  62171.360001
 1991 05 23  35171.820007
 1991 05 24  63172·410004
 1991 05 28  13173·210007
 1991 05 29  88174·309998
 1991 05 30  80175·169998
 1991 05 31  42176.649994
 1991 06 03  94177·779999
 1991 06 04  48177·580002
 1991 06 05  58178.339996
 1991 06 06  99178·229996
 1991 06 07  68176.570007
 1991 06 10  10176.179993
 1991 06 11  69176.539993
 1991 06 12  65174.360001
 1991 06 13  98174·309998
 1991 06 14  69174·710007
 1991 06 17  38175·220001
 1991 06 18  97174.490005
 1991 06 19  70172.539993
 1991 06 20  44172·059998
 1991 06 21  17172·270004
 1991 06 24  76169.250000
 1991 06 25  98168·169998
 1991 06 26  79167·050003
 1991 06 27  79167·610001
 1991 06 28  9166·660004
 1991 07 01  20167·610001
 1991 07 02  42168.100006
 1991 07 03  27166.759995
 1991 07 05  27166.779999
 1991 07 08  99166·179993
 1991 07 09  30167·470001
 1991 07 10  84168.130005
 1991 07 11  88168.630005
 1991 07 12  23169·039993
 1991 07 15  59170.039993
 1991 07 16  2171·080002
 1991 07 17  72170.850006
 1991 07 18  4171·289993
 1991 07 19  75172.199997
 1991 07 22  56172·190002
 1991 07 23  87171.119995
 1991 07 24  81170.169998
 1991 07 25  47169·839996
 1991 07 26  46170·399994
 1991 07 29  64170·300003
 1991 07 30  16170.669998
 1991 07 31  69171·490005
 1991 08 01  98172·259995
 1991 08 02  60171·690002
 1991 08 05  97172.369995
 1991 08 06  59171·960007
 1991 08 07  62172·929993
 1991 08 08  57172.940002
 1991 08 09  37173.050003
 1991 08 12  63173.009995
 1991 08 13  13173·550003
 1991 08 14  60174·429993
 1991 08 15  74174.600006
 1991 08 16  49173·580002
 1991 08 19  52166·490005
 1991 08 20  2169·169998
 1991 08 21  71170.729996
 1991 08 22  11174.839996
 1991 08 23  4175·179993
 1991 08 26  40175.979996
 1991 08 27  16176.169998
 1991 08 28  69176·729996
 1991 08 29  20178.199997
 1991 08 30  54178·050003
 1991 09 03  22177·889999
 1991 09 04  67177.110001
 1991 09 05  75177·009995
 1991 09 06  52177·080002
 1991 09 09  26177.169998
 1991 09 10  73175·500000
 1991 09 11  69175·289993
 1991 09 12  65176·080002
 1991 09 13  92176·479996
 1991 09 16  83175·850006
 1991 09 17  28175·960007
 1991 09 18  51175.880005
 1991 09 19  7176·899994
 1991 09 20  14178.229996
 1991 09 23  2178.679993
 1991 09 24  89178.350006
 1991 09 25  84178.779999
 1991 09 26  12178.410004
 1991 09 27  67178.580002
 1991 09 30  88178·130005
 1991 10 01  61179.520004
 1991 10 02  45179·550003
 1991 10 03  23178.160004
 1991 10 04  79177·880005
 1991 10 07  2176·539993
 1991 10 08  8176·500000
 1991 10 09  95176.110001
 1991 10 10  18175·610001
 1991 10 11  93176·440002
 1991 10 14  19176.979996
 1991 10 15  34178.479996
 1991 10 16  88180.600006
 1991 10 17  48182·360001
 1991 10 18  23182.750000
 1991 10 21  14182.479996
 1991 10 22  94182·789993
 1991 10 23  5182.720001
 1991 10 24  89180·679993
 1991 10 25  38179·690002
 1991 10 28  68179.940002
 1991 10 29  26180.740005
 1991 10 30  11181·889999
 1991 10 31  29183·350006
 1991 11 01  68184·380005
 1991 11 04  0183.279999
 1991 11 05  9183·779999
 1991 11 06  39183.850006
 1991 11 07  74184·350006
 1991 11 08  39185.789993
 1991 11 11  25186.289993
 1991 11 12  42186.770004
 1991 11 13  94186.550003
 1991 11 14  82187.320007
 1991 11 15  31181·679993
 1991 11 18  39179.080002
 1991 11 19  58175.610001
 1991 11 20  90177.539993
 1991 11 21  18177·970001
 1991 11 22  56176.979996
 1991 11 25  24176·009995
 1991 11 26  53174.889999
 1991 11 27  8175·289993
 1991 11 29  43175.190002
 1991 12 02  73174·610001
 1991 12 03  82176·509995
 1991 12 04  44177·389999
 1991 12 05  75177.080002
 1991 12 06  13176.669998
 1991 12 09  17176·649994
 1991 12 10  94175.419998
 1991 12 11  52174·429993
 1991 12 12  73174.690002
 1991 12 13  19175·809998
 1991 12 16  54177.490005
 1991 12 17  1177.559998
 1991 12 18  12176.830002
 1991 12 19  77175·910004
 1991 12 20  42176.070007
 1991 12 23  71176.059998
 1991 12 24  11177.789993
 1991 12 26  3179·550003
 1991 12 27  3182.350006
 1991 12 30  37184.229996
 1991 12 31  76187·490005
 1992 01 02 35187·919998
 1992 01 03 6189·940002
 1992 01 06 1192.100006
 1992 01 07 39193·789993
 1992 01 08 37194·960007
 1992 01 09 44198.089996
 1992 01 10 88198.320007
 1992 01 13 57198·699997
 1992 01 14 96199.869995
 1992 01 15 37202.339996
 1992 01 16 48203·210007
 1992 01 17 11204·300003
 1992 01 20 25204.199997
 1992 01 21 29200.720001
 1992 01 22 56200.940002
 1992 01 23 8203·729996
 1992 01 24 62204·589996
 1992 01 27 89204.960007
 1992 01 28 12204.710007
 1992 01 29 80203.559998
 1992 01 30 70203·529999
 1992 01 31 12204·529999
 1992 02 03 43205.160004
 1992 02 04 83205.869995
 1992 02 05 36207.820007
 1992 02 06 16209·350006
 1992 02 07 98209·309998
 1992 02 10 99209·830002
 1992 02 11 74210·330002
 1992 02 12 45210·710007
 1992 02 13 54211·309998
 1992 02 14 35211.000000
 1992 02 18 22210.009995
 1992 02 19 70207·990005
 1992 02 20 9208.369995
 1992 02 21 22209·740005
 1992 02 24 42208.889999
 1992 02 25 83206·860001
 1992 02 26 91207.589996
 1992 02 27 17210·220001
 1992 02 28 22210·550003
 1992 03 02 5211·160004
 1992 03 03 48211·660004
 1992 03 04 1211·179993
 1992 03 05 76208.490005
 1992 03 06 78206.679993
 1992 03 09 57206·639999
 1992 03 10 81206.850006
 1992 03 11 40206.470001
 1992 03 12 73205.380005
 1992 03 13 18205.990005
 1992 03 16 89205·559998
 1992 03 17 79206·110001
 1992 03 18 84207.229996
 1992 03 19 56207·960007
 1992 03 20 82208.020004
 1992 03 23 79207.570007
 1992 03 24 29206.570007
 1992 03 25 22206·630005
 1992 03 26 40206·130005
 1992 03 27 54203·410004
 1992 03 30 52202.889999
 1992 03 31 91202.320007
 1992 04 01 71201·699997
 1992 04 02 42200·350006
 1992 04 03 24198·559998
 1992 04 06 63199·039993
 1992 04 07 7195.970001
 1992 04 08 5191.199997
 1992 04 09 37193.029999
 1992 04 10 64196·240005
 1992 04 13 3196·820007
 1992 04 14 32197·039993
 1992 04 15 12199.289993
 1992 04 16 45198.259995
 1992 04 20 42194·880005
 1992 04 21 35194.039993
 1992 04 22 92194.509995
 1992 04 23 80193·520004
 1992 04 24 31194·130005
 1992 04 27 52192·889999
 1992 04 28 47191·059998
 1992 04 29 69191.619995
 1992 04 30 0193.600006
 1992 05 01 46195·889999
 1992 05 04 70196·559998
 1992 05 05 40197.759995
 1992 05 06 7198.470001
 1992 05 07 5198.699997
 1992 05 08 81198·619995
 1992 05 11 41198·889999
 1992 05 12 33198·929993
 1992 05 13 42198·880005
 1992 05 14 23190.850006
 1992 05 15 48196.509995
 1992 05 18 84196·949997
 1992 05 19 95196·389999
 1992 05 20 67197·070007
 1992 05 21 62196·820007
 1992 05 22 94197·289993
 1992 05 26 26196·490005
 1992 05 27 6196·589996
 1992 05 28 8196·729996
 1992 05 29 17197.289993
 1992 06 01 24198·100006
 1992 06 02 59199·380005
 1992 06 03 37199·649994
 1992 06 04 36199.679993
 1992 06 05 2198·779999
 1992 06 08 71198.419998
 1992 06 09 23196.100006
 1992 06 10 57195·009995
 1992 06 11 96193·479996
 1992 06 12 10194.050003
 1992 06 15 67193·699997
 1992 06 16 13192.750000
 1992 06 17 71189.270004
 1992 06 18 71187·500000
 1992 06 19 94187·610001
 1992 06 22 59185.800003
 1992 06 23 14186.470001
 1992 06 24 72186·270004
 1992 06 25 56185.770004
 1992 06 26 77185·729996
 1992 06 29 38186·020004
 1992 06 30 59187.119995
 1992 07 01 27188.279999
 1992 07 02 74188.259995
 1992 07 06 81187.369995
 1992 07 07 0186·470001
 1992 07 08 7185·320007
 1992 07 09 82185·820007
 1992 07 10 6187·669998
 1992 07 13 89188·850006
 1992 07 14 23189.509995
 1992 07 15 57190·779999
 1992 07 16 0190.639999
 1992 07 17 46189·669998
 1992 07 20 24188·199997
 1992 07 21 81189·039993
 1992 07 22 77188·720001
 1992 07 23 14188·839996
 1992 07 24 86188.750000
 1992 07 27 61189.520004
 1992 07 28 74189.740005
 1992 07 29 62191.479996
 1992 07 30 10192·789993
 1992 07 31 27193·820007
 1992 08 03 55194.449997
 1992 08 04 86194.960007
 1992 08 05 20194.289993
 1992 08 06 38193.389999
 1992 08 07 7193·220001
 1992 08 10 3192.520004
 1992 08 11 66191.970001
 1992 08 12 74192.199997
 1992 08 13 43191·910004
 1992 08 14 59191·990005
 1992 08 17 26192·419998
 1992 08 18 41192.050003
 1992 08 19 1191.449997
 1992 08 20 22190.600006
 1992 08 21 98189.649994
 1992 08 24 73187.380005
 1992 08 25 44186.009995
 1992 08 26 86186·619995
 1992 08 27 9187·289993
 1992 08 28 25188.279999
 1992 08 31 59188.520004
 1992 09 01 71188.529999
 1992 09 02 8189·229996
 1992 09 03 79190.949997
 1992 09 04 61190.960007
 1992 09 08 21190·029999
 1992 09 09 71190.050003
 1992 09 10 41190·589996
 1992 09 11 86192.100006
 1992 09 14 4192·779999
 1992 09 15 98193·050003
 1992 09 16 44191·869995
 1992 09 17 97192·750000
 1992 09 18 16192·990005
 1992 09 21 15193.050003
 1992 09 22 44192·119995
 1992 09 23 83191·630005
 1992 09 24 74192.229996
 1992 09 25 73190.419998
 1992 09 28 22190·080002
 1992 09 29 56190·220001
 1992 09 30 24190.710007
 1992 10 01 46191.179993
 1992 10 02 85189·369995
 1992 10 05 54183.399994
 1992 10 06 34186.500000
 1992 10 07 35187.789993
 1992 10 08 66183·750000
 1992 10 09 40187.929993
 1992 10 12 98188·199997
 1992 10 13 65184.350006
 1992 10 14 19189·759995
 1992 10 15 2186.539993
 1992 10 16 37190.330002
 1992 10 19 87191·600006
 1992 10 20 28193·619995
 1992 10 21 52194·399994
 1992 10 22 93194.940002
 1992 10 23 76195·240005
 1992 10 26 99195.729996
 1992 10 27 30196.259995
 1992 10 28 36196.460007
 1992 10 29 32197·770004
 1992 10 30 63197·809998
 1992 11 02 97198·600006
 1992 11 03 60199·220001
 1992 11 04 82199.080002
 1992 11 05 77199·369995
 1992 11 06 41200.690002
 1992 11 09 84201·529999
 1992 11 10 75203·169998
 1992 11 11 22204.600006
 1992 11 12 76206·559998
 1992 11 13 53206·490005
 1992 11 16 86206.729996
 1992 11 17 6206.029999
 1992 11 18 39206·119995
 1992 11 19 35207.809998
 1992 11 20 17208.669998
 1992 11 23 60209·080002
 1992 11 24 94209·669998
 1992 11 25 25210·789993
 1992 11 27 92211·929993
 1992 11 30 41212.500000
 1992 12 01 27213.089996
 1992 12 02 41213·500000
 1992 12 03 62213·669998
 1992 12 04 30214·740005
 1992 12 07 52215·910004
 1992 12 08 29217.240005
 1992 12 09 2216·429993
 1992 12 10 33215·139999
 1992 12 11 7214.830002
 1992 12 14 57214·740005
 1992 12 15 12213.380005
 1992 12 16 83212.559998
 1992 12 17 55212.699997
 1992 12 18 18214·199997
 1992 12 21 19214·789993
 1992 12 22 37214.309998
 1992 12 23 84214·619995
 1992 12 24 34215·250000
 1992 12 28 72215·279999
 1992 12 29 75215.889999
 1992 12 30 5216.839996
 1992 12 31 46218·429993
 1993 01 04  47219·660004
 1993 01 05  4219.410004
 1993 01 06  59220.080002
 1993 01 07  26221·029999
 1993 01 08  45219.199997
 1993 01 11  57219.940002
 1993 01 12  6219·889999
 1993 01 13  66220·039993
 1993 01 14  89221·490005
 1993 01 15  89223·660004
 1993 01 18  36224·720001
 1993 01 19  86224·740005
 1993 01 20  32225·490005
 1993 01 21  83225·570007
 1993 01 22  61226.509995
 1993 01 25  30227·529999
 1993 01 26  48229.350006
 1993 01 27  45227.360001
 1993 01 28  18226·820007
 1993 01 29  67226.990005
 1993 02 01  38228·050003
 1993 02 02  6228·850006
 1993 02 03  72229.699997
 1993 02 04  91231.880005
 1993 02 05  27230.009995
 1993 02 08  23230·039993
 1993 02 09  9228·429993
 1993 02 10  22228.330002
 1993 02 11  66228.679993
 1993 02 12  79228·550003
 1993 02 16  43220.800003
 1993 02 17  4218.080002
 1993 02 18  29218·550003
 1993 02 19  79219·830002
 1993 02 22  11217.759995
 1993 02 23  6216·429993
 1993 02 24  18217·270004
 1993 02 25  55219·369995
 1993 02 26  77220.759995
 1993 03 01  21222.309998
 1993 03 02  58222.250000
 1993 03 03  65224·100006
 1993 03 04  28224·979996
 1993 03 05  69225.570007
 1993 03 08  98226·199997
 1993 03 09  88227.949997
 1993 03 10  77228·389999
 1993 03 11  95230.070007
 1993 03 12  16228.119995
 1993 03 15  33229.399994
 1993 03 16  62230·039993
 1993 03 17  67228·490005
 1993 03 18  10228·639999
 1993 03 19  30227.690002
 1993 03 22  46225·520004
 1993 03 23  79225.259995
 1993 03 24  6224.460007
 1993 03 25  37224.929993
 1993 03 26  17226.449997
 1993 03 29  51226.929993
 1993 03 30  55227·130005
 1993 03 31  35227.679993
 1993 04 01  88228.479996
 1993 04 02  26224.639999
 1993 04 05  32223·910004
 1993 04 06  31222·380005
 1993 04 07  97222·289993
 1993 04 08  75222.529999
 1993 04 12  37222.820007
 1993 04 13  56223.869995
 1993 04 14  5224.970001
 1993 04 15  91223·850006
 1993 04 16  97223.889999
 1993 04 19  67222·940002
 1993 04 20  3221·880005
 1993 04 21  92222.580002
 1993 04 22  60223·070007
 1993 04 23  45222·509995
 1993 04 26  1219.399994
 1993 04 27  24218.399994
 1993 04 28  3219.529999
 1993 04 29  98220.360001
 1993 04 30  39221·330002
 1993 05 03  56222.369995
 1993 05 04  27223.669998
 1993 05 05  57226·080002
 1993 05 06  79227.729996
 1993 05 07  81227.600006
 1993 05 10  55227.970001
 1993 05 11  78228.009995
 1993 05 12  9228·279999
 1993 05 13  19227·059998
 1993 05 14  40227·009995
 1993 05 17  43226.960007
 1993 05 18  42227·330002
 1993 05 19  13227·179993
 1993 05 20  55229·309998
 1993 05 21  60229.490005
 1993 05 24  15229·339996
 1993 05 25  34229·830002
 1993 05 26  2230·399994
 1993 05 27  58232.139999
 1993 05 28  92230·589996
 1993 06 01  75231·800003
 1993 06 02  6233.050003
 1993 06 03  96233·300003
 1993 06 04  61233.009995
 1993 06 07  55231.559998
 1993 06 08  18229·270004
 1993 06 09  55229.119995
 1993 06 10  34228·940002
 1993 06 11  18229·100006
 1993 06 14  12229.460007
 1993 06 15  40229·820007
 1993 06 16  50226·520004
 1993 06 17  34229·960007
 1993 06 18  89229.009995
 1993 06 21  85227.990005
 1993 06 22  70227·830002
 1993 06 23  97227.470001
 1993 06 24  75227·320007
 1993 06 25  46228·330002
 1993 06 28  84229.490005
 1993 06 29  26231.190002
 1993 06 30  20231·720001
 1993 07 01  4233·199997
 1993 07 02  4233·630005
 1993 07 06  65233·630005
 1993 07 07  99233·059998
 1993 07 08  65233.020004
 1993 07 09  67234·089996
 1993 07 12  82234·949997
 1993 07 13  13235·889999
 1993 07 14  63236.250000
 1993 07 15  38237.229996
 1993 07 16  73235·699997
 1993 07 19  87234·699997
 1993 07 20  52234·460007
 1993 07 21  3234·550003
 1993 07 22  57233.699997
 1993 07 23  71233·750000
 1993 07 26  16234.309998
 1993 07 27  75234·820007
 1993 07 28  77234.929993
 1993 07 29  42235.940002
 1993 07 30  60235.830002
 1993 08 02  93236·339996
 1993 08 03  3237·139999
 1993 08 04  98237.649994
 1993 08 05  16238·050003
 1993 08 06  19238·139999
 1993 08 09  28238·710007
 1993 08 10  66239.100006
 1993 08 11  40239·500000
 1993 08 12  42238.970001
 1993 08 13  73239·300003
 1993 08 16  96239·699997
 1993 08 17  16240.179993
 1993 08 18  74241·250000
 1993 08 19  80242·300003
 1993 08 20  64242.350006
 1993 08 23  48242.309998
 1993 08 24  52242·940002
 1993 08 25  20243.919998
 1993 08 26  69243·119995
 1993 08 27  69243.690002
 1993 08 30  41244·070007
 1993 08 31  87244·820007
 1993 09 01  38246·070007
 1993 09 02  35247·110001
 1993 09 03  27247·800003
 1993 09 07  98245.990005
 1993 09 08  20242·149994
 1993 09 09  29242·910004
 1993 09 10  24244.619995
 1993 09 13  0246·229996
 1993 09 14  92243.860001
 1993 09 15  56243·509995
 1993 09 16  70245·149994
 1993 09 17  60244.960007
 1993 09 20  52245·789993
 1993 09 21  48243.070007
 1993 09 22  27243·669998
 1993 09 23  73246·479996
 1993 09 24  28247·940002
 1993 09 27  62248·729996
 1993 09 28  83249·960007
 1993 09 29  59250.690002
 1993 09 30  68251·279999
 1993 10 01  80252.300003
 1993 10 04  52252.970001
 1993 10 05  61252.740005
 1993 10 06  49253·070007
 1993 10 07  8253·759995
 1993 10 08  71253.169998
 1993 10 11  48254·240005
 1993 10 12  71255·020004
 1993 10 13  77256·500000
 1993 10 14  2257·890015
 1993 10 15  14259·029999
 1993 10 18  60259.450012
 1993 10 19  45255.830002
 1993 10 20  35254·869995
 1993 10 21  79254.440002
 1993 10 22  65255.199997
 1993 10 25  94255·070007
 1993 10 26  82254.179993
 1993 10 27  87254.690002
 1993 10 28  62255.940002
 1993 10 29  29256.799988
 1993 11 01  80258.640015
 1993 11 02  7258·429993
 1993 11 03  52256.760010
 1993 11 04  82253·089996
 1993 11 05  93249·960007
 1993 11 08  33253.110001
 1993 11 09  60254.570007
 1993 11 10  11255·699997
 1993 11 11  8256.980011
 1993 11 12  85257·519989
 1993 11 15  36256·209991
 1993 11 16  96254·770004
 1993 11 17  38253·320007
 1993 11 18  5251.839996
 1993 11 19  55250.270004
 1993 11 22  44246·660004
 1993 11 23  22246·850006
 1993 11 24  64248.119995
 1993 11 26  19249·720001
 1993 11 29  88250.089996
 1993 11 30  22249·320007
 1993 12 01  56250.410004
 1993 12 02  52252·320007
 1993 12 03  82252.899994
 1993 12 06  26253.309998
 1993 12 07  0253.720001
 1993 12 08  6253.750000
 1993 12 09  11253.270004
 1993 12 10  47252·179993
 1993 12 13  39251·570007
 1993 12 14  54249·820007
 1993 12 15  79249.330002
 1993 12 16  23249.830002
 1993 12 17  44250·570007
 1993 12 20  98251·479996
 1993 12 21  18250.190002
 1993 12 22  16249·589996
 1993 12 23  7250.300003
 1993 12 27  63251.289993
 1993 12 28  86252·279999
 1993 12 29  16253.570007
 1993 12 30  50255.399994
 1993 12 31  99255·929993
 1994 01 03 64256.029999
 1994 01 04 33256·529999
 1994 01 05 14256.970001
 1994 01 06 82257·959991
 1994 01 07 58258.019989
 1994 01 10 7258·950012
 1994 01 11 70259·350006
 1994 01 12 13259.220001
 1994 01 13 0259.600006
 1994 01 14 0260·640015
 1994 01 17 13261.130005
 1994 01 18 16261.940002
 1994 01 19 46261·989990
 1994 01 20 1262.500000
 1994 01 21 59263.179993
 1994 01 24 42262.880005
 1994 01 25 80261·510010
 1994 01 26 21261.799988
 1994 01 27 55262·760010
 1994 01 28 66263.660004
 1994 01 31 6265.029999
 1994 02 01 99265·540009
 1994 02 02 70266.440002
 1994 02 03 89266.589996
 1994 02 04 57261·410004
 1994 02 07 99258·809998
 1994 02 08 96261.660004
 1994 02 09 36263·390015
 1994 02 10 89263.910004
 1994 02 11 6262.440002
 1994 02 14 54262.890015
 1994 02 15 58263·160004
 1994 02 16 84264.529999
 1994 02 17 36264.679993
 1994 02 18 88263.709991
 1994 02 22 30263.609985
 1994 02 23 48264·519989
 1994 02 24 25261·910004
 1994 02 25 66262.209991
 1994 02 28 52263·000000
 1994 03 01 14262·649994
 1994 03 02 36259·480011
 1994 03 03 83262.799988
 1994 03 04 50263·149994
 1994 03 07 37264.700012
 1994 03 08 58266.230011
 1994 03 09 59265.730011
 1994 03 10 74264·970001
 1994 03 11 0264.600006
 1994 03 14 3265·489990
 1994 03 15 36266.190002
 1994 03 16 99266.859985
 1994 03 17 10269.029999
 1994 03 18 9268.529999
 1994 03 21 85268.540009
 1994 03 22 26268.829987
 1994 03 23 97269.160004
 1994 03 24 39266·359985
 1994 03 25 99266.399994
 1994 03 28 81261·540009
 1994 03 29 18257.000000
 1994 03 30 81251·820007
 1994 03 31 98247.880005
 1994 04 04 13244.919998
 1994 04 05 55247·039993
 1994 04 06 47253·259995
 1994 04 07 26254.520004
 1994 04 08 98254.009995
 1994 04 11 16254.330002
 1994 04 12 76252.500000
 1994 04 13 51248·910004
 1994 04 14 37248·440002
 1994 04 15 30250·070007
 1994 04 18 31248.220001
 1994 04 19 69244·940002
 1994 04 20 54241.949997
 1994 04 21 55242·139999
 1994 04 22 99245.320007
 1994 04 25 97246·550003
 1994 04 26 1249.320007
 1994 04 28 73250·679993
 1994 04 29 93250.770004
 1994 05 02 81251·949997
 1994 05 03 52253·809998
 1994 05 04 91253.949997
 1994 05 05 52253·979996
 1994 05 06 90250.979996
 1994 05 09 9248.179993
 1994 05 10 39248·300003
 1994 05 11 37245·449997
 1994 05 12 17245·610001
 1994 05 13 96245·320007
 1994 05 16 74244·110001
 1994 05 17 38242.389999
 1994 05 18 82243.949997
 1994 05 19 63246·789993
 1994 05 20 79247.899994
 1994 05 23 66247.080002
 1994 05 24 28247.779999
 1994 05 25 87247.580002
 1994 05 26 60248·229996
 1994 05 27 61248·419998
 1994 05 31 26248.940002
 1994 06 01 67248.539993
 1994 06 02 48250·070007
 1994 06 03 83251·350006
 1994 06 06 69252·100006
 1994 06 07 30251.529999
 1994 06 08 0249·779999
 1994 06 09 23248.940002
 1994 06 10 76249·240005
 1994 06 13 24250·250000
 1994 06 14 98250·350006
 1994 06 15 92250.800003
 1994 06 16 91250.729996
 1994 06 17 27250.389999
 1994 06 20 48246·880005
 1994 06 21 28243·580002
 1994 06 22 84244.110001
 1994 06 23 37242·479996
 1994 06 24 83239.309998
 1994 06 27 94238·220001
 1994 06 28 49238.830002
 1994 06 29 81238·960007
 1994 06 30 58239.899994
 1994 07 01 78239.970001
 1994 07 05 5240·520004
 1994 07 06 9239·910004
 1994 07 07 55240·679993
 1994 07 08 94241.029999
 1994 07 11 95240·960007
 1994 07 12 97241·000000
 1994 07 13 81242·130005
 1994 07 14 78243·619995
 1994 07 15 90244.720001
 1994 07 18 44245.169998
 1994 07 19 68245.210007
 1994 07 20 94243.289993
 1994 07 21 83243·130005
 1994 07 22 76243.160004
 1994 07 25 72243.070007
 1994 07 26 30242·850006
 1994 07 27 93241.910004
 1994 07 28 43241.610001
 1994 07 29 75241·740005
 1994 08 01 98241·779999
 1994 08 02 65245.059998
 1994 08 03 22245·339996
 1994 08 04 83244·789993
 1994 08 05 37243·669998
 1994 08 08 68244·130005
 1994 08 09 11244·369995
 1994 08 10 29244·940002
 1994 08 11 9245.630005
 1994 08 12 95246.279999
 1994 08 15 38246.990005
 1994 08 16 68247·240005
 1994 08 17 2248·169998
 1994 08 18 67248·860001
 1994 08 19 51248.940002
 1994 08 22 83249·270004
 1994 08 23 30249·729996
 1994 08 24 26251·479996
 1994 08 25 27252.660004
 1994 08 26 79253.160004
 1994 08 29 29254·580002
 1994 08 30 43255·119995
 1994 08 31 66256·059998
 1994 09 01 90255.320007
 1994 09 02 63255.880005
 1994 09 06 12255·559998
 1994 09 07 93255.800003
 1994 09 08 71256.799988
 1994 09 09 20256.100006
 1994 09 12 50255.720001
 1994 09 13 58255·869995
 1994 09 14 4256·799988
 1994 09 15 13257·519989
 1994 09 16 4258.640015
 1994 09 19 37258.940002
 1994 09 20 95256.480011
 1994 09 21 79253.830002
 1994 09 22 41254·220001
 1994 09 23 31253.449997
 1994 09 26 77252.320007
 1994 09 27 82252.710007
 1994 09 28 56253.020004
 1994 09 29 65253·509995
 1994 09 30 5254·020004
 1994 10 03 9254.669998
 1994 10 04 69251.309998
 1994 10 05 89247.970001
 1994 10 06 62249·369995
 1994 10 07 73249.529999
 1994 10 10 22250·710007
 1994 10 11 78252.479996
 1994 10 12 55254.300003
 1994 10 13 13254·910004
 1994 10 14 86254·300003
 1994 10 17 33254·369995
 1994 10 18 14253.779999
 1994 10 19 90253·720001
 1994 10 20 55253.240005
 1994 10 21 80252.029999
 1994 10 24 96251.580002
 1994 10 25 94249.889999
 1994 10 26 47250·440002
 1994 10 27 68250.809998
 1994 10 28 84252.210007
 1994 10 31 36254.479996
 1994 11 01 7253·309998
 1994 11 02 74253.070007
 1994 11 03 84253.740005
 1994 11 04 55252·740005
 1994 11 07 4251·720001
 1994 11 08 97251·789993
 1994 11 09 27251·529999
 1994 11 10 13250·559998
 1994 11 11 32249·199997
 1994 11 14 63249·570007
 1994 11 15 69250.110001
 1994 11 16 99250·309998
 1994 11 17 10248.850006
 1994 11 18 22248.149994
 1994 11 21 94246·759995
 1994 11 22 25242·250000
 1994 11 23 83238·899994
 1994 11 25 50240·610001
 1994 11 28 7242.009995
 1994 11 29 30242.509995
 1994 11 30 19243.649994
 1994 12 01 47241.850006
 1994 12 02 40241·830002
 1994 12 05 76242·710007
 1994 12 06 12241.619995
 1994 12 07 38240·020004
 1994 12 08 49235.779999
 1994 12 09 50233.889999
 1994 12 12 83234·369995
 1994 12 13 74235·039993
 1994 12 14 17235·750000
 1994 12 15 67237.880005
 1994 12 16 74240.830002
 1994 12 19 31240·059998
 1994 12 20 49239.929993
 1994 12 21 64240·520004
 1994 12 22 56243·250000
 1994 12 23 8243·580002
 1994 12 27 78244·729996
 1994 12 28 3244·839996
 1994 12 29 22245.149994
 1994 12 30 31246.610001
 1995 01 03  61247.029999
 1995 01 04  73246.610001
 1995 01 05  91247.410004
 1995 01 06  51247·380005
 1995 01 09  78248.050003
 1995 01 10  86248.369995
 1995 01 11  7247.350006
 1995 01 12  42247·639999
 1995 01 13  36248.270004
 1995 01 16  80249·949997
 1995 01 17  40251.660004
 1995 01 18  6251·809998
 1995 01 19  68250.880005
 1995 01 20  19248.889999
 1995 01 23  84247.080002
 1995 01 24  67248·070007
 1995 01 25  29247.979996
 1995 01 26  90247.929993
 1995 01 27  58247.889999
 1995 01 30  76246·559998
 1995 01 31  1246.380005
 1995 02 01  7246·850006
 1995 02 02  6247·500000
 1995 02 03  9248·619995
 1995 02 06  92250.779999
 1995 02 07  6252·410004
 1995 02 08  97252.960007
 1995 02 09  65253·789993
 1995 02 10  32254·279999
 1995 02 13  50255.210007
 1995 02 14  26254.830002
 1995 02 15  70255.229996
 1995 02 16  79255.789993
 1995 02 17  29254.130005
 1995 02 21  11253.779999
 1995 02 22  75253·720001
 1995 02 23  13253·940002
 1995 02 24  54254.339996
 1995 02 27  96253·559998
 1995 02 28  55253.850006
 1995 03 01  42255.839996
 1995 03 02  64255·419998
 1995 03 03  52255·869995
 1995 03 06  11255·169998
 1995 03 07  97253·690002
 1995 03 08  21253.990005
 1995 03 09  71254·380005
 1995 03 10  67254.789993
 1995 03 13  35255·729996
 1995 03 14  14256.179993
 1995 03 15  73256·549988
 1995 03 16  74257·350006
 1995 03 17  38257.170013
 1995 03 20  54257·279999
 1995 03 21  3256·929993
 1995 03 22  7256·600006
 1995 03 23  12256.790009
 1995 03 24  81257·529999
 1995 03 27  28258.809998
 1995 03 28  68259·320007
 1995 03 29  88259.519989
 1995 03 30  56259.410004
 1995 03 31  45258·220001
 1995 04 03  80259·619995
 1995 04 04  24260.570007
 1995 04 05  69260.450012
 1995 04 06  70260·970001
 1995 04 07  96259·720001
 1995 04 10  1260.019989
 1995 04 11  31261·559998
 1995 04 12  50262·140015
 1995 04 13  89262·929993
 1995 04 17  25263·220001
 1995 04 18  81262·510010
 1995 04 19  52260·149994
 1995 04 20  61260·010010
 1995 04 21  29261.260010
 1995 04 24  81262·290009
 1995 04 25  72263.589996
 1995 04 26  37263·589996
 1995 04 27  69264.899994
 1995 04 28  20264·549988
 1995 05 01  28265.369995
 1995 05 02  67265.369995
 1995 05 03  26265.579987
 1995 05 04  10265·529999
 1995 05 05  64264·589996
 1995 05 08  26265·269989
 1995 05 09  8266·559998
 1995 05 10  89266.540009
 1995 05 11  49267.700012
 1995 05 12  16268.799988
 1995 05 15  46269.850006
 1995 05 16  20270·920013
 1995 05 17  78272.170013
 1995 05 18  61270·869995
 1995 05 19  96269.380005
 1995 05 22  92270·500000
 1995 05 23  70271.579987
 1995 05 24  12272.089996
 1995 05 25  40271.279999
 1995 05 26  16270.179993
 1995 05 30  68268·549988
 1995 05 31  44268·399994
 1995 06 01  85270·230011
 1995 06 02  31270.600006
 1995 06 05  43272·269989
 1995 06 06  57274·200012
 1995 06 07  63274·359985
 1995 06 08  99274·790009
 1995 06 09  87274.589996
 1995 06 12  78275.209991
 1995 06 13  29276.450012
 1995 06 14  9277·820007
 1995 06 15  21278.850006
 1995 06 16  56280.190002
 1995 06 19  67280.799988
 1995 06 20  74282.059998
 1995 06 21  89282.059998
 1995 06 22  66282·720001
 1995 06 23  81283.730011
 1995 06 26  31281·269989
 1995 06 27  59280.190002
 1995 06 28  10279.000000
 1995 06 29  5279·940002
 1995 06 30  43281·049988
 1995 07 03  26283.190002
 1995 07 05  12283.700012
 1995 07 06  95284.730011
 1995 07 07  98286.269989
 1995 07 10  8289·309998
 1995 07 11  24290.029999
 1995 07 12  31291.089996
 1995 07 13  9293·779999
 1995 07 14  51292·869995
 1995 07 17  19294.850006
 1995 07 18  22293.149994
 1995 07 19  14285·149994
 1995 07 20  22287·109985
 1995 07 21  99289.260010
 1995 07 24  98290.529999
 1995 07 25  76293.390015
 1995 07 26  17294·700012
 1995 07 27  90296.109985
 1995 07 28  17298·299988
 1995 07 31  82298·220001
 1995 08 01  55297.320007
 1995 08 02  40297·649994
 1995 08 03  59295·209991
 1995 08 04  46297.269989
 1995 08 07  79298·290009
 1995 08 08  27298.519989
 1995 08 09  32298·809998
 1995 08 10  6298·829987
 1995 08 11  58298·700012
 1995 08 14  50299.029999
 1995 08 15  67299.609985
 1995 08 16  23300.709991
 1995 08 17  88302.350006
 1995 08 18  34303.640015
 1995 08 21  21303·959991
 1995 08 22  87303·940002
 1995 08 23  86304.170013
 1995 08 24  31303.570007
 1995 08 25  75303.720001
 1995 08 28  10303·089996
 1995 08 29  98300.220001
 1995 08 30  15301.500000
 1995 08 31  36303·269989
 1995 09 01  30305.079987
 1995 09 05  91306·170013
 1995 09 06  87308.339996
 1995 09 07  36310·549988
 1995 09 08  10312.029999
 1995 09 11  62314.420013
 1995 09 12  72314·529999
 1995 09 13  31315·269989
 1995 09 14  38315.470001
 1995 09 15  27313.540009
 1995 09 18  21312.089996
 1995 09 19  3312.630005
 1995 09 20  27313.869995
 1995 09 21  33312·799988
 1995 09 22  8311·230011
 1995 09 25  59309.950012
 1995 09 26  14308·929993
 1995 09 27  47303·890015
 1995 09 28  35305·850006
 1995 09 29  30308.410004
 1995 10 02  62306.760010
 1995 10 03  64303·179993
 1995 10 04  27300·730011
 1995 10 05  73300.040009
 1995 10 06  60301.209991
 1995 10 09  4296·380005
 1995 10 10  34291·260010
 1995 10 11  70294·630005
 1995 10 12  20298.029999
 1995 10 13  9300·619995
 1995 10 16  32301·640015
 1995 10 17  27301·600006
 1995 10 18  80302.700012
 1995 10 19  50302·940002
 1995 10 20  20302·049988
 1995 10 23  75300.730011
 1995 10 24  3300.709991
 1995 10 25  20297.100006
 1995 10 26  25293·119995
 1995 10 27  73291.640015
 1995 10 30  77294·549988
 1995 10 31  40295.760010
 1995 11 01  97295.679993
 1995 11 02  0297·700012
 1995 11 03  15300.989990
 1995 11 06  51302·600006
 1995 11 07  10300.750000
 1995 11 08  64301·450012
 1995 11 09  55302.299988
 1995 11 10  25303.179993
 1995 11 13  67303·450012
 1995 11 14  96301.399994
 1995 11 15  59300.489990
 1995 11 16  55301·209991
 1995 11 17  91302·609985
 1995 11 20  53302·130005
 1995 11 21  16300.250000
 1995 11 22  60301.100006
 1995 11 24  33301·179993
 1995 11 27  17302.260010
 1995 11 28  38302.760010
 1995 11 29  85304·630005
 1995 11 30  69306.570007
 1995 12 01  95308.459991
 1995 12 04  63309·739990
 1995 12 05  98312·450012
 1995 12 06  99311·959991
 1995 12 07  17310·670013
 1995 12 08  54310.489990
 1995 12 11  94311.540009
 1995 12 12  49311·179993
 1995 12 13  41311.559998
 1995 12 14  0311·850006
 1995 12 15  91310·320007
 1995 12 18  68303·600006
 1995 12 19  48303·380005
 1995 12 20  12306.000000
 1995 12 21  35308.700012
 1995 12 22  33310·670013
 1995 12 26  45312.239990
 1995 12 27  29312·809998
 1995 12 28  93312.630005
 1995 12 29  43313·549988
 1996 01 02 63314·679993
 1996 01 03 14314.970001
 1996 01 04 61309·600006
 1996 01 05 25308.929993
 1996 01 08 60311.640015
 1996 01 09 55306·700012
 1996 01 10 57302.760010
 1996 01 11 28302.910004
 1996 01 12 17304·109985
 1996 01 15 63302·019989
 1996 01 16 25299·450012
 1996 01 17 27300·750000
 1996 01 18 39302.600006
 1996 01 19 79304.000000
 1996 01 22 35305·279999
 1996 01 23 24307.170013
 1996 01 24 60308.309998
 1996 01 25 63310·279999
 1996 01 26 81309·829987
 1996 01 29 43311·160004
 1996 01 30 36311·820007
 1996 01 31 5312·910004
 1996 02 01 82315·190002
 1996 02 02 36317.320007
 1996 02 05 48317·089996
 1996 02 06 17318.459991
 1996 02 07 82319.029999
 1996 02 08 76319·220001
 1996 02 09 3320·010010
 1996 02 12 37321·100006
 1996 02 13 50318·790009
 1996 02 14 66319·820007
 1996 02 15 33320·339996
 1996 02 16 27319.769989
 1996 02 20 81318·529999
 1996 02 21 30318.910004
 1996 02 22 94321·339996
 1996 02 23 77324.059998
 1996 02 26 93324.880005
 1996 02 27 18324·380005
 1996 02 28 68324·850006
 1996 02 29 98323·859985
 1996 03 01 30323.209991
 1996 03 04 6324.100006
 1996 03 05 61325·089996
 1996 03 06 28326·739990
 1996 03 07 62326·809998
 1996 03 08 94318.329987
 1996 03 11 6318.480011
 1996 03 12 31319.130005
 1996 03 13 84321.019989
 1996 03 14 9323.459991
 1996 03 15 58324·070007
 1996 03 18 94325.079987
 1996 03 19 13328·510010
 1996 03 20 99327.429993
 1996 03 21 0328·320007
 1996 03 22 30328.869995
 1996 03 25 94327.600006
 1996 03 26 41326.750000
 1996 03 27 38327.709991
 1996 03 28 78328·079987
 1996 03 29 97328.820007
 1996 04 01 34330.769989
 1996 04 02 4332.380005
 1996 04 03 99332.750000
 1996 04 04 15333.989990
 1996 04 08 5328·329987
 1996 04 09 54330·679993
 1996 04 10 82330.970001
 1996 04 11 68328.570007
 1996 04 12 4329·470001
 1996 04 15 71331.179993
 1996 04 16 40333.519989
 1996 04 17 99334·309998
 1996 04 18 5334·850006
 1996 04 19 60337·459991
 1996 04 22 10338·519989
 1996 04 23 79340·989990
 1996 04 24 11343·519989
 1996 04 25 53344.529999
 1996 04 26 56346·239990
 1996 04 29 0346.299988
 1996 04 30 44347.660004
 1996 05 01 7348·279999
 1996 05 02 66345.829987
 1996 05 03 83345·940002
 1996 05 06 58345·929993
 1996 05 07 4345·589996
 1996 05 08 52341.339996
 1996 05 09 71345.190002
 1996 05 10 25347.630005
 1996 05 13 50351.149994
 1996 05 14 52354·500000
 1996 05 15 33357·459991
 1996 05 16 48356·739990
 1996 05 17 77358·739990
 1996 05 20 29360.630005
 1996 05 21 64362.980011
 1996 05 22 51362·720001
 1996 05 23 42363.709991
 1996 05 24 71363.980011
 1996 05 28 83361·250000
 1996 05 29 85358·480011
 1996 05 30 26358·480011
 1996 05 31 90360.320007
 1996 06 03 33360·709991
 1996 06 04 26361.359985
 1996 06 05 35362·459991
 1996 06 06 26361·010010
 1996 06 07 85354.809998
 1996 06 10 72358·839996
 1996 06 11 2359·200012
 1996 06 12 40359.410004
 1996 06 13 31356·899994
 1996 06 14 51355·079987
 1996 06 17 83353.609985
 1996 06 18 21348.899994
 1996 06 19 92347.200012
 1996 06 20 12343.010010
 1996 06 21 60344.160004
 1996 06 24 81345·160004
 1996 06 25 12344.230011
 1996 06 26 31339·790009
 1996 06 27 40339.279999
 1996 06 28 59341.950012
 1996 07 01 58346.339996
 1996 07 02 8346.760010
 1996 07 03 53344·730011
 1996 07 05 17339.720001
 1996 07 08 27336.250000
 1996 07 09 68336.200012
 1996 07 10 57331.339996
 1996 07 11 42322·579987
 1996 07 12 37322·649994
 1996 07 15 63314·549988
 1996 07 16 33303·040009
 1996 07 17 49310.119995
 1996 07 18 31318·179993
 1996 07 19 66320.489990
 1996 07 22 88317.480011
 1996 07 23 75311.609985
 1996 07 24 80305.119995
 1996 07 25 80307.769989
 1996 07 26 54311·570007
 1996 07 29 82313.109985
 1996 07 30 77312.540009
 1996 07 31 28313.540009
 1996 08 01 87316.000000
 1996 08 02 59319.420013
 1996 08 05 41324·410004
 1996 08 06 62323·619995
 1996 08 07 68325·299988
 1996 08 08 19327·000000
 1996 08 09 17327.160004
 1996 08 12 57326.359985
 1996 08 13 6325·019989
 1996 08 14 99325.600006
 1996 08 15 73326.709991
 1996 08 16 13327·679993
 1996 08 19 30328.489990
 1996 08 20 63329.049988
 1996 08 21 5328·149994
 1996 08 22 56328.940002
 1996 08 23 98330.989990
 1996 08 26 97331.019989
 1996 08 27 30331.519989
 1996 08 28 36333·750000
 1996 08 29 92334.079987
 1996 08 30 16332·970001
 1996 09 03 94330·420013
 1996 09 04 28333.380005
 1996 09 05 17331.489990
 1996 09 06 57331·589996
 1996 09 09 65334·089996
 1996 09 10 33335·250000
 1996 09 11 7335·369995
 1996 09 12 83336.700012
 1996 09 13 37338·140015
 1996 09 16 76340·790009
 1996 09 17 17341·010010
 1996 09 18 81341.220001
 1996 09 19 29340.950012
 1996 09 20 8340·820007
 1996 09 23 28340·850006
 1996 09 24 65341·589996
 1996 09 25 87342·630005
 1996 09 26 4343.470001
 1996 09 27 49344·869995
 1996 09 30 73345.429993
 1996 10 01 78344.589996
 1996 10 02 64345·329987
 1996 10 03 9347·160004
 1996 10 04 67347·239990
 1996 10 07 97348·730011
 1996 10 08 14347·230011
 1996 10 09 67345·839996
 1996 10 10 36345.380005
 1996 10 11 63346·640015
 1996 10 14 5347·890015
 1996 10 15 3348·209991
 1996 10 16 91347·510010
 1996 10 17 21348.100006
 1996 10 18 10347·179993
 1996 10 21 24345·750000
 1996 10 22 72342.369995
 1996 10 23 39341·309998
 1996 10 24 32342·459991
 1996 10 25 62342.320007
 1996 10 28 41340.059998
 1996 10 29 11337.929993
 1996 10 30 95337·709991
 1996 10 31 74338·179993
 1996 11 01 86339·549988
 1996 11 04 57338.899994
 1996 11 05 50339·670013
 1996 11 06 40339·859985
 1996 11 07 19342.059998
 1996 11 08 21343·149994
 1996 11 11 72344·510010
 1996 11 12 69345.700012
 1996 11 13 80345.690002
 1996 11 14 72345·970001
 1996 11 15 61346.070007
 1996 11 18 90345·630005
 1996 11 19 30345.779999
 1996 11 20 4346·750000
 1996 11 21 44346·589996
 1996 11 22 62347·179993
 1996 11 25 57349·920013
 1996 11 26 36350.600006
 1996 11 27 69351·149994
 1996 11 29 66352·570007
 1996 12 02 75353·470001
 1996 12 03 12355·339996
 1996 12 04 13357·089996
 1996 12 05 7358·029999
 1996 12 06 21349.679993
 1996 12 09 2355.500000
 1996 12 10 77360·489990
 1996 12 11 19355.559998
 1996 12 12 58356·320007
 1996 12 13 0353.660004
 1996 12 16 85350.480011
 1996 12 17 57348.450012
 1996 12 18 74350.130005
 1996 12 19 24353·079987
 1996 12 20 87355·529999
 1996 12 23 4354·980011
 1996 12 24 82355.200012
 1996 12 26 20355·829987
 1996 12 27 60357·709991
 1996 12 30 65359·010010
 1996 12 31 20359·230011
 1997 01 02  55357.609985
 1997 01 03  4358.959991
 1997 01 06  73361.829987
 1997 01 07  50361·779999
 1997 01 08  25363·970001
 1997 01 09  43364·170013
 1997 01 10  85362.260010
 1997 01 13  62365.549988
 1997 01 14  48365.850006
 1997 01 15  29366·410004
 1997 01 16  80366.920013
 1997 01 17  66366·079987
 1997 01 20  68367·850006
 1997 01 21  37368·459991
 1997 01 22  68369·600006
 1997 01 23  2370·359985
 1997 01 24  55367·109985
 1997 01 27  67365·359985
 1997 01 28  78365·519989
 1997 01 29  33366·140015
 1997 01 30  3366.250000
 1997 01 31  45368.290009
 1997 02 03  68368.980011
 1997 02 04  45367.410004
 1997 02 05  31364.760010
 1997 02 06  20364.929993
 1997 02 07  20365·459991
 1997 02 10  53363.970001
 1997 02 11  83362·100006
 1997 02 12  69362.750000
 1997 02 13  39365.399994
 1997 02 14  93368.179993
 1997 02 18  28368·720001
 1997 02 19  92369·679993
 1997 02 20  58367·250000
 1997 02 21  29365·809998
 1997 02 24  60365.410004
 1997 02 25  14365.820007
 1997 02 26  34363.059998
 1997 02 27  49361·100006
 1997 02 28  99358.410004
 1997 03 03  85359.109985
 1997 03 04  47360·489990
 1997 03 05  66361·890015
 1997 03 06  89363·480011
 1997 03 07  81363·799988
 1997 03 10  5365·459991
 1997 03 11  17365.820007
 1997 03 12  98364·000000
 1997 03 13  3359·959991
 1997 03 14  39359.980011
 1997 03 17  66355.820007
 1997 03 18  21354.529999
 1997 03 19  76351.279999
 1997 03 20  6350·559998
 1997 03 21  99351.730011
 1997 03 24  77348·730011
 1997 03 25  49349.480011
 1997 03 26  88350.700012
 1997 03 27  31348·170013
 1997 03 31  11342.489990
 1997 04 01  99339·679993
 1997 04 02  90337·540009
 1997 04 03  99335·480011
 1997 04 04  90335.179993
 1997 04 07  26340.839996
 1997 04 08  45344·589996
 1997 04 09  66345.809998
 1997 04 10  10345.010010
 1997 04 11  55339.059998
 1997 04 14  10336·390015
 1997 04 15  20338·609985
 1997 04 16  90339.720001
 1997 04 17  37340·160004
 1997 04 18  66340·429993
 1997 04 21  74337·950012
 1997 04 22  74336·529999
 1997 04 23  47338·089996
 1997 04 24  19338·239990
 1997 04 25  65335·709991
 1997 04 28  30335.369995
 1997 04 29  85336.100006
 1997 04 30  2339.760010
 1997 05 01  57342.989990
 1997 05 02  53345.660004
 1997 05 05  77353.980011
 1997 05 06  71361·179993
 1997 05 07  37359.459991
 1997 05 08  63358·579987
 1997 05 09  73360.100006
 1997 05 12  7361·420013
 1997 05 13  18363.220001
 1997 05 14  3363·559998
 1997 05 15  49364·040009
 1997 05 16  18364·839996
 1997 05 19  39365·019989
 1997 05 20  42365.149994
 1997 05 21  5368·200012
 1997 05 22  34370.059998
 1997 05 23  62371.459991
 1997 05 27  75374·829987
 1997 05 28  67376·339996
 1997 05 29  13377.600006
 1997 05 30  74374.260010
 1997 06 02  20380.589996
 1997 06 03  84382·089996
 1997 06 04  37381.839996
 1997 06 05  90382·670013
 1997 06 06  23384.720001
 1997 06 09  32387.140015
 1997 06 10  11386.750000
 1997 06 11  46387·119995
 1997 06 12  51387·619995
 1997 06 13  12389·309998
 1997 06 16  67391.369995
 1997 06 17  6390·790009
 1997 06 18  0391·209991
 1997 06 19  49392.450012
 1997 06 20  63392.630005
 1997 06 23  58390.630005
 1997 06 24  88390·820007
 1997 06 25  94390·579987
 1997 06 26  79389·970001
 1997 06 27  14390.269989
 1997 06 30  59391·950012
 1997 07 01  21392.989990
 1997 07 02  23393.950012
 1997 07 03  12394.720001
 1997 07 07  83395·480011
 1997 07 08  31396·059998
 1997 07 09  25396·839996
 1997 07 10  15396·700012
 1997 07 11  54399·149994
 1997 07 14  49402.230011
 1997 07 15  44403.850006
 1997 07 16  12406·390015
 1997 07 17  90407.750000
 1997 07 18  27403.910004
 1997 07 21  59403·140015
 1997 07 22  14403.440002
 1997 07 23  37406·160004
 1997 07 24  39406.000000
 1997 07 25  79408.190002
 1997 07 28  61408·540009
 1997 07 29  62408.179993
 1997 07 30  86409.869995
 1997 07 31  34413·140015
 1997 08 01  14411·880005
 1997 08 04  61413·149994
 1997 08 05  92415·609985
 1997 08 06  81418.250000
 1997 08 07  62419·769989
 1997 08 08  52411.589996
 1997 08 11  9410·950012
 1997 08 12  3411.220001
 1997 08 13  17410·790009
 1997 08 14  80411·070007
 1997 08 15  12408.579987
 1997 08 18  4406.170013
 1997 08 19  18408·730011
 1997 08 20  14413·790009
 1997 08 21  2416·829987
 1997 08 22  18411·970001
 1997 08 25  27415·730011
 1997 08 26  47417·220001
 1997 08 27  3418·309998
 1997 08 28  1418·500000
 1997 08 29  32420·760010
 1997 09 02  99423.429993
 1997 09 03  66427.940002
 1997 09 04  34428.540009
 1997 09 05  47429.709991
 1997 09 08  15433·019989
 1997 09 09  66435·480011
 1997 09 10  24436.649994
 1997 09 11  8433.690002
 1997 09 12  63435·899994
 1997 09 15  4440.019989
 1997 09 16  3440·170013
 1997 09 17  80445.179993
 1997 09 18  37446·140015
 1997 09 19  6443.880005
 1997 09 22  27447.170013
 1997 09 23  49446·940002
 1997 09 24  56448·429993
 1997 09 25  21447·459991
 1997 09 26  78447·890015
 1997 09 29  29448.540009
 1997 09 30  66450·859985
 1997 10 01  25453.989990
 1997 10 02  63454.690002
 1997 10 03  57456.940002
 1997 10 06  34459.519989
 1997 10 07  18461·700012
 1997 10 08  13461.850006
 1997 10 09  97460.730011
 1997 10 10  55462·709991
 1997 10 13  27464.959991
 1997 10 14  85462·519989
 1997 10 15  36461.600006
 1997 10 16  48456·390015
 1997 10 17  0443.959991
 1997 10 20  60448.750000
 1997 10 21  88453.850006
 1997 10 22  58457·269989
 1997 10 23  14448.010010
 1997 10 24  46447.019989
 1997 10 27  89419·880005
 1997 10 28  52405.369995
 1997 10 29  69429.890015
 1997 10 30  74427.730011
 1997 10 31  4428.660004
 1997 11 03  27433.260010
 1997 11 04  90439.690002
 1997 11 05  0442.309998
 1997 11 06  19442·690002
 1997 11 07  0433.160004
 1997 11 10  28434.829987
 1997 11 11  6432·470001
 1997 11 12  49423·209991
 1997 11 13  16418.829987
 1997 11 14  58423.390015
 1997 11 17  98428·410004
 1997 11 18  30432.029999
 1997 11 19  43430.079987
 1997 11 20  81430.690002
 1997 11 21  10434·549988
 1997 11 24  25426.820007
 1997 11 25  77425·440002
 1997 11 26  21426.910004
 1997 11 28  96428·160004
 1997 12 01  23429·920013
 1997 12 02  36432.109985
 1997 12 03  30430·380005
 1997 12 04  39433.809998
 1997 12 05  37432.950012
 1997 12 08  65438.059998
 1997 12 09  83438·059998
 1997 12 10  45431.170013
 1997 12 11  3422.480011
 1997 12 12  32421.470001
 1997 12 15  79418.850006
 1997 12 16  46420·760010
 1997 12 17  86425·339996
 1997 12 18  31420·109985
 1997 12 19  45412.679993
 1997 12 22  99420·029999
 1997 12 23  73421.890015
 1997 12 24  83420.359985
 1997 12 26  31420.500000
 1997 12 29  85421.489990
 1997 12 30  77426·670013
 1997 12 31  30433.839996
 1998 01 02 12434.250000
 1998 01 05 11435.760010
 1998 01 06 35432.399994
 1998 01 07 42427.019989
 1998 01 08 89425·589996
 1998 01 09 8412·070007
 1998 01 12 12404.859985
 1998 01 13 14410·880005
 1998 01 14 87418.440002
 1998 01 15 34421·380005
 1998 01 16 93421.750000
 1998 01 20 64426·250000
 1998 01 21 56427·829987
 1998 01 22 69425.739990
 1998 01 23 94424·290009
 1998 01 26 36420·540009
 1998 01 27 72420.820007
 1998 01 28 21422·529999
 1998 01 29 51428.500000
 1998 01 30 0429·149994
 1998 02 02 35430·049988
 1998 02 03 21434·230011
 1998 02 04 27436·839996
 1998 02 05 50441·839996
 1998 02 06 71444·059998
 1998 02 09 26445·500000
 1998 02 10 10447·279999
 1998 02 11 5451·190002
 1998 02 12 30449·399994
 1998 02 13 17451·940002
 1998 02 17 13452.880005
 1998 02 18 9452.709991
 1998 02 19 87453·570007
 1998 02 20 1451·820007
 1998 02 23 74453·670013
 1998 02 24 31453.559998
 1998 02 25 43454.299988
 1998 02 26 9458.279999
 1998 02 27 56461.100006
 1998 03 02 65461.079987
 1998 03 03 23459.480011
 1998 03 04 99460·529999
 1998 03 05 47456.079987
 1998 03 06 31456·820007
 1998 03 09 77460·980011
 1998 03 10 52461·119995
 1998 03 11 59464·619995
 1998 03 12 72465·910004
 1998 03 13 82467.769989
 1998 03 16 74468·779999
 1998 03 17 31470·160004
 1998 03 18 59470.000000
 1998 03 19 37472.179993
 1998 03 20 98473.549988
 1998 03 23 25473·600006
 1998 03 24 84473.959991
 1998 03 25 67475.809998
 1998 03 26 79475.779999
 1998 03 27 30476·570007
 1998 03 30 67475·850006
 1998 03 31 24476.220001
 1998 04 01 0480.440002
 1998 04 02 57484·940002
 1998 04 03 52485.790009
 1998 04 06 82481·850006
 1998 04 07 67472.959991
 1998 04 08 46474.589996
 1998 04 09 9475·329987
 1998 04 13 42477·459991
 1998 04 14 12479.559998
 1998 04 15 59484·809998
 1998 04 16 31484·269989
 1998 04 17 30483.119995
 1998 04 20 91487·010010
 1998 04 21 84488·799988
 1998 04 22 37490.579987
 1998 04 23 95484.570007
 1998 04 24 86479.380005
 1998 04 27 33466.029999
 1998 04 28 73468·500000
 1998 04 29 13472.540009
 1998 04 30 4476.980011
 1998 05 01 45482.869995
 1998 05 04 6484.940002
 1998 05 05 84480·910004
 1998 05 06 76479·350006
 1998 05 07 82475·799988
 1998 05 08 31475·959991
 1998 05 11 35476.899994
 1998 05 12 59474·209991
 1998 05 13 33476·130005
 1998 05 14 68475.510010
 1998 05 15 14472.429993
 1998 05 18 35466.320007
 1998 05 19 10467.609985
 1998 05 20 60468.109985
 1998 05 21 98466.250000
 1998 05 22 10461·869995
 1998 05 26 52455.079987
 1998 05 27 76445·600006
 1998 05 28 88450·260010
 1998 05 29 16455.799988
 1998 06 01 20450.339996
 1998 06 02 11449.209991
 1998 06 03 7449.070007
 1998 06 04 10449.160004
 1998 06 05 3451.720001
 1998 06 08 83454.149994
 1998 06 09 8456.179993
 1998 06 10 72450·829987
 1998 06 11 15443.440002
 1998 06 12 38437·359985
 1998 06 15 64433.660004
 1998 06 16 11433·859985
 1998 06 17 92438·369995
 1998 06 18 43439·739990
 1998 06 19 77438.290009
 1998 06 22 57438·420013
 1998 06 23 97441·649994
 1998 06 24 94447·420013
 1998 06 25 72449.660004
 1998 06 26 67449.369995
 1998 06 29 19450.269989
 1998 06 30 9452.660004
 1998 07 01 0457.390015
 1998 07 02 23457.910004
 1998 07 06 71458·309998
 1998 07 07 32458.630005
 1998 07 08 35457·739990
 1998 07 09 31458.920013
 1998 07 10 90457.859985
 1998 07 13 33458·100006
 1998 07 14 79458·720001
 1998 07 15 23459.429993
 1998 07 16 39460·420013
 1998 07 17 5462·100006
 1998 07 20 55461.070007
 1998 07 21 56456·059998
 1998 07 22 6449.709991
 1998 07 23 69442.329987
 1998 07 24 16436.779999
 1998 07 27 11430·399994
 1998 07 28 5426·179993
 1998 07 29 67425.559998
 1998 07 30 36426.190002
 1998 07 31 95419·750000
 1998 08 03 72413·209991
 1998 08 04 70401·320007
 1998 08 05 16394.029999
 1998 08 06 39397.510010
 1998 08 07 71406·619995
 1998 08 10 71410·859985
 1998 08 11 81397.809998
 1998 08 12 1400.609985
 1998 08 13 89401.850006
 1998 08 14 89402·160004
 1998 08 17 81400.850006
 1998 08 18 62403.959991
 1998 08 19 40405·589996
 1998 08 20 69401·720001
 1998 08 21 93390·000000
 1998 08 24 28393·399994
 1998 08 25 62389.640015
 1998 08 26 79379.359985
 1998 08 27 15363.709991
 1998 08 28 31358.070007
 1998 08 31 17337.839996
 1998 09 01 14335·869995
 1998 09 02 74348·100006
 1998 09 03 28345·809998
 1998 09 04 93344.790009
 1998 09 08 94347.070007
 1998 09 09 21352·690002
 1998 09 10 1343·070007
 1998 09 11 3344.970001
 1998 09 14 61353·619995
 1998 09 15 29355·549988
 1998 09 16 55357·730011
 1998 09 17 85351·420013
 1998 09 18 86355.290009
 1998 09 21 1356.359985
 1998 09 22 24362·640015
 1998 09 23 2368·239990
 1998 09 24 62370.109985
 1998 09 25 60366.510010
 1998 09 28 62367·269989
 1998 09 29 42364.100006
 1998 09 30 8359.100006
 1998 10 01 59349.339996
 1998 10 02 53344·459991
 1998 10 05 17335.660004
 1998 10 06 70330·940002
 1998 10 07 71319.820007
 1998 10 08 2303.869995
 1998 10 09 67309·850006
 1998 10 12 15318.399994
 1998 10 13 98320.329987
 1998 10 14 42319.529999
 1998 10 15 52324·980011
 1998 10 16 38334.809998
 1998 10 19 64342.730011
 1998 10 20 28352·450012
 1998 10 21 62356·000000
 1998 10 22 58359·739990
 1998 10 23 21366·059998
 1998 10 26 43366·910004
 1998 10 27 9370.410004
 1998 10 28 19368·529999
 1998 10 29 43370·950012
 1998 10 30 93374·480011
 1998 11 02 31378.160004
 1998 11 03 91385.059998
 1998 11 04 31387.559998
 1998 11 05 10390·630005
 1998 11 06 92396·299988
 1998 11 09 67397·079987
 1998 11 10 10395·589996
 1998 11 11 51392·989990
 1998 11 12 78391.149994
 1998 11 13 67389·359985
 1998 11 16 31388.079987
 1998 11 17 96385.630005
 1998 11 18 3389·049988
 1998 11 19 35392·119995
 1998 11 20 70393.029999
 1998 11 23 53394.290009
 1998 11 24 5396·369995
 1998 11 25 40396.600006
 1998 11 27 26399.320007
 1998 11 30 54397·149994
 1998 12 01 46392.239990
 1998 12 02 76396·100006
 1998 12 03 24394·959991
 1998 12 04 55395.000000
 1998 12 07 15398.369995
 1998 12 08 62400·279999
 1998 12 09 16401.480011
 1998 12 10 37396.130005
 1998 12 11 24393·450012
 1998 12 14 42387·609985
 1998 12 15 77387.850006
 1998 12 16 8388·049988
 1998 12 17 11389·850006
 1998 12 18 86393.779999
 1998 12 21 7397·420013
 1998 12 22 99399.000000
 1998 12 23 40400·239990
 1998 12 24 88404·299988
 1998 12 28 31405.559998
 1998 12 29 66406·369995
 1998 12 30 97409·609985
 1998 12 31 66411·489990
 1999 01 04  0421.019989
 1999 01 05  91420·540009
 1999 01 06  97422.089996
 1999 01 07  65423.790009
 1999 01 08  89427·190002
 1999 01 11  82429.950012
 1999 01 12  76427·220001
 1999 01 13  55412.640015
 1999 01 14  99420·100006
 1999 01 15  68420·040009
 1999 01 19  98427.049988
 1999 01 20  28430.179993
 1999 01 21  55422.369995
 1999 01 22  8419·489990
 1999 01 25  50420.380005
 1999 01 26  5422·109985
 1999 01 27  8421·109985
 1999 01 28  83421·130005
 1999 01 29  47422.970001
 1999 02 01  29425·920013
 1999 02 02  32417.970001
 1999 02 03  0420·660004
 1999 02 04  24417.779999
 1999 02 05  70412.670013
 1999 02 08  28410.130005
 1999 02 09  89402·779999
 1999 02 10  46396.950012
 1999 02 11  22397·959991
 1999 02 12  22397.890015
 1999 02 16  8395·600006
 1999 02 17  0389·239990
 1999 02 18  4388·579987
 1999 02 19  64391.089996
 1999 02 22  38392.299988
 1999 02 23  99397.820007
 1999 02 24  60395·260010
 1999 02 25  30388.970001
 1999 02 26  87390.600006
 1999 03 01  80391·359985
 1999 03 02  59394·010010
 1999 03 03  19390·739990
 1999 03 04  85391·420013
 1999 03 05  8394.019989
 1999 03 08  95398·010010
 1999 03 09  57398.130005
 1999 03 10  89399·200012
 1999 03 11  70399.779999
 1999 03 12  88397·510010
 1999 03 15  95398·380005
 1999 03 16  81399.100006
 1999 03 17  78396·730011
 1999 03 18  81398.410004
 1999 03 19  8396.540009
 1999 03 22  68393·130005
 1999 03 23  70382.910004
 1999 03 24  44381.959991
 1999 03 25  96384·399994
 1999 03 26  81391·239990
 1999 03 29  10393.920013
 1999 03 30  71397·920013
 1999 03 31  84397·029999
 1999 04 01  77396·709991
 1999 04 05  85398·739990
 1999 04 06  81399·390015
 1999 04 07  24397.519989
 1999 04 08  37396.290009
 1999 04 09  9399·209991
 1999 04 12  19400·380005
 1999 04 13  91412.320007
 1999 04 14  69417.239990
 1999 04 15  18411.540009
 1999 04 16  52416·559998
 1999 04 19  84412.390015
 1999 04 20  3410.440002
 1999 04 21  76415.339996
 1999 04 22  76426.350006
 1999 04 23  29428.040009
 1999 04 26  97431·730011
 1999 04 27  72433·839996
 1999 04 28  10432·959991
 1999 04 29  78430·660004
 1999 04 30  31428.540009
 1999 05 03  17432.429993
 1999 05 04  97432.100006
 1999 05 05  4426·040009
 1999 05 06  14432·160004
 1999 05 07  49432·380005
 1999 05 10  7436.109985
 1999 05 11  9441·850006
 1999 05 12  75444.070007
 1999 05 13  33449.260010
 1999 05 14  35442.459991
 1999 05 17  17436·940002
 1999 05 18  73440·899994
 1999 05 19  54442.450012
 1999 05 20  98446·140015
 1999 05 21  80447.779999
 1999 05 24  88440·239990
 1999 05 25  27434·140015
 1999 05 26  42429·709991
 1999 05 27  72431.720001
 1999 05 28  28432·920013
 1999 06 01  89435·130005
 1999 06 02  35431.040009
 1999 06 03  95435·619995
 1999 06 04  23435·980011
 1999 06 07  3442·989990
 1999 06 08  72443·410004
 1999 06 09  73443·279999
 1999 06 10  31440·799988
 1999 06 11  57437·929993
 1999 06 14  71431.470001
 1999 06 15  56431·369995
 1999 06 16  33434·010010
 1999 06 17  64439·600006
 1999 06 18  78443·380005
 1999 06 21  21445·049988
 1999 06 22  36447·329987
 1999 06 23  62444.790009
 1999 06 24  60442.769989
 1999 06 25  67442·489990
 1999 06 28  72443·109985
 1999 06 29  13448.470001
 1999 06 30  13453.929993
 1999 07 01  21451.779999
 1999 07 02  96454.420013
 1999 07 06  6456·510010
 1999 07 07  54451.820007
 1999 07 08  31450.649994
 1999 07 09  91454·750000
 1999 07 12  53457.880005
 1999 07 13  30455.459991
 1999 07 14  75457·779999
 1999 07 15  64461·459991
 1999 07 16  93463.970001
 1999 07 19  7460.790009
 1999 07 20  51452·750000
 1999 07 21  45452·040009
 1999 07 22  88448·429993
 1999 07 23  82446·730011
 1999 07 26  86441·760010
 1999 07 27  93442·880005
 1999 07 28  26444·790009
 1999 07 29  72439·799988
 1999 07 30  30441·420013
 1999 08 02  87441.570007
 1999 08 03  20434.269989
 1999 08 04  23428.529999
 1999 08 05  59422.230011
 1999 08 06  36426.839996
 1999 08 09  8425·809998
 1999 08 10  2417.070007
 1999 08 11  72422·820007
 1999 08 12  70428·190002
 1999 08 13  52428·820007
 1999 08 16  5432·010010
 1999 08 17  95432.730011
 1999 08 18  46432·989990
 1999 08 19  41429·880005
 1999 08 20  50432·769989
 1999 08 23  78434·380005
 1999 08 24  46435.600006
 1999 08 25  88435.399994
 1999 08 26  82436·019989
 1999 08 27  98432.450012
 1999 08 30  77426.839996
 1999 08 31  30424.220001
 1999 09 01  69427·829987
 1999 09 02  54425.480011
 1999 09 03  69427.420013
 1999 09 07  31435.750000
 1999 09 08  7435.220001
 1999 09 09  71435.779999
 1999 09 10  81437·769989
 1999 09 13  78439.570007
 1999 09 14  13436.820007
 1999 09 15  0435·790009
 1999 09 16  93429.309998
 1999 09 17  84430·250000
 1999 09 20  32432.809998
 1999 09 21  17426·040009
 1999 09 22  12424·950012
 1999 09 23  86420·209991
 1999 09 24  34414.200012
 1999 09 27  22417.089996
 1999 09 28  70414.529999
 1999 09 29  49418·489990
 1999 09 30  12421·519989
 1999 10 01  40421.529999
 1999 10 04  23423.529999
 1999 10 05  60423.859985
 1999 10 06  85425.970001
 1999 10 07  21427.209991
 1999 10 08  53425·420013
 1999 10 11  31427·709991
 1999 10 12  99424.670013
 1999 10 13  42418.649994
 1999 10 14  67416.880005
 1999 10 15  1410·079987
 1999 10 18  21406.329987
 1999 10 19  2408·899994
 1999 10 20  95410.350006
 1999 10 21  32409.290009
 1999 10 22  46414·269989
 1999 10 25  26415.459991
 1999 10 26  96415.700012
 1999 10 27  13414·750000
 1999 10 28  93416.760010
 1999 10 29  66422·809998
 1999 11 01  51428·640015
 1999 11 02  56431.640015
 1999 11 03  6432·390015
 1999 11 04  96438.459991
 1999 11 05  65439.899994
 1999 11 08  99441·339996
 1999 11 09  55443.790009
 1999 11 10  18445·779999
 1999 11 11  72447.089996
 1999 11 12  5444.059998
 1999 11 15  33449.690002
 1999 11 16  55452.970001
 1999 11 17  27456·880005
 1999 11 18  61457·070007
 1999 11 19  60460.690002
 1999 11 22  60459·690002
 1999 11 23  12454·170013
 1999 11 24  82451·220001
 1999 11 26  80455.929993
 1999 11 29  6456.470001
 1999 11 30  33452.390015
 1999 12 01  5451.809998
 1999 12 02  61453.670013
 1999 12 03  95460·440002
 1999 12 06  23464.579987
 1999 12 07  92463·630005
 1999 12 08  99465.160004
 1999 12 09  52460·519989
 1999 12 10  39462.670013
 1999 12 13  31466·329987
 1999 12 14  12462·399994
 1999 12 15  27455·390015
 1999 12 16  60461.320007
 1999 12 17  36465·260010
 1999 12 20  45466·209991
 1999 12 21  96467·119995
 1999 12 22  96474·140015
 1999 12 23  44477.940002
 1999 12 27  65479.299988
 1999 12 28  59482.989990
 1999 12 29  76488.480011
 1999 12 30  18495.869995
 1999 12 31  69495·649994
 2000 01 03 42489.950012
 2000 01 04 57478.200012
 2000 01 05 46467.559998
 2000 01 06 74474·399994
 2000 01 07 94475.339996
 2000 01 10 22488.309998
 2000 01 11 42492·559998
 2000 01 12 25487.089996
 2000 01 13 91490·040009
 2000 01 14 77501.190002
 2000 01 18 41506·200012
 2000 01 19 92511·890015
 2000 01 20 35520·020020
 2000 01 21 53526·659973
 2000 01 24 9522·270020
 2000 01 25 67513·690002
 2000 01 26 49520.359985
 2000 01 27 8513·729980
 2000 01 28 32503·059998
 2000 01 31 71488·529999
 2000 02 01 84492·649994
 2000 02 02 22503.750000
 2000 02 03 24509·890015
 2000 02 04 47521·630005
 2000 02 07 17525·520020
 2000 02 08 3532·390015
 2000 02 09 22534·900024
 2000 02 10 65536·010010
 2000 02 11 46534·640015
 2000 02 14 82533.510010
 2000 02 15 90533·080017
 2000 02 16 19540.239990
 2000 02 17 99547.760010
 2000 02 18 15544.330017
 2000 02 22 14531·400024
 2000 02 23 28540·950012
 2000 02 24 24547·330017
 2000 02 25 85554·039978
 2000 02 28 9548·130005
 2000 02 29 35557·679993
 2000 03 01 97577·710022
 2000 03 02 98579.799988
 2000 03 03 12583·909973
 2000 03 06 11598.190002
 2000 03 07 20595·150024
 2000 03 08 85579·159973
 2000 03 09 85591.700012
 2000 03 10 50603.799988
 2000 03 13 16582·919983
 2000 03 14 4572.559998
 2000 03 15 17556.429993
 2000 03 16 69546.219971
 2000 03 17 37567·369995
 2000 03 20 36548.820007
 2000 03 21 21530.869995
 2000 03 22 15552·789978
 2000 03 23 58571.190002
 2000 03 24 87571.200012
 2000 03 27 34572·640015
 2000 03 28 55559·039978
 2000 03 29 79541·359985
 2000 03 30 90524.270020
 2000 03 31 20526.929993
 2000 04 03 84515.559998
 2000 04 04 26464·079987
 2000 04 05 0494·589996
 2000 04 06 66517·989990
 2000 04 07 21532.500000
 2000 04 10 49518·659973
 2000 04 11 0502·459991
 2000 04 12 85493.440002
 2000 04 13 10488.940002
 2000 04 14 24450·190002
 2000 04 17 96441·559998
 2000 04 18 15459.260010
 2000 04 19 21483·130005
 2000 04 20 50478·410004
 2000 04 24 19460·899994
 2000 04 25 19468·540009
 2000 04 26 46483·579987
 2000 04 27 54473.760010
 2000 04 28 27494.559998
 2000 05 01 85506.250000
 2000 05 02 7504.970001
 2000 05 03 86487·329987
 2000 05 04 1495.519989
 2000 05 05 26499·730011
 2000 05 08 46499.600006
 2000 05 09 20486·820007
 2000 05 10 48470.570007
 2000 05 11 79474·279999
 2000 05 12 34489.390015
 2000 05 15 58483·730011
 2000 05 16 99497.809998
 2000 05 17 8497·570007
 2000 05 18 63490.950012
 2000 05 19 25477.730011
 2000 05 22 12458·209991
 2000 05 23 0459·010010
 2000 05 24 53443.989990
 2000 05 25 71456.160004
 2000 05 26 66451.950012
 2000 05 30 69457.369995
 2000 05 31 49473·320007
 2000 06 01 71476·179993
 2000 06 02 70492.470001
 2000 06 05 51509.299988
 2000 06 06 19511.489990
 2000 06 07 27507.910004
 2000 06 08 55513.590027
 2000 06 09 11514.539978
 2000 06 12 58508·200012
 2000 06 13 63500·910004
 2000 06 14 77509·489990
 2000 06 15 36504.130005
 2000 06 16 84510·000000
 2000 06 19 30510.049988
 2000 06 20 19520.750000
 2000 06 21 39522·169983
 2000 06 22 43515·010010
 2000 06 23 3508.220001
 2000 06 26 86509·230011
 2000 06 27 57507·880005
 2000 06 28 2508·079987
 2000 06 29 82511·299988
 2000 06 30 11509·920013
 2000 07 03 54517·099976
 2000 07 05 56517·500000
 2000 07 06 94513·659973
 2000 07 07 50523·299988
 2000 07 10 18527.750000
 2000 07 11 25529.039978
 2000 07 12 88529.739990
 2000 07 13 85540·109985
 2000 07 14 61539.510010
 2000 07 17 52541·549988
 2000 07 18 39535·909973
 2000 07 19 22527·789978
 2000 07 20 21527·859985
 2000 07 21 7522·700012
 2000 07 24 49513·010010
 2000 07 25 93511.109985
 2000 07 26 62503.920013
 2000 07 27 84501.500000
 2000 07 28 42488·700012
 2000 07 31 55487·390015
 2000 08 01 70497.709991
 2000 08 02 1496.410004
 2000 08 03 70489.239990
 2000 08 04 89499·450012
 2000 08 07 60503.619995
 2000 08 08 3508·720001
 2000 08 09 6507·239990
 2000 08 10 1501.609985
 2000 08 11 68498.670013
 2000 08 14 60509·640015
 2000 08 15 52509.929993
 2000 08 16 25509.929993
 2000 08 17 59511·790009
 2000 08 18 64515.090027
 2000 08 21 34515.260010
 2000 08 22 16516·479980
 2000 08 23 19513·950012
 2000 08 24 37517.640015
 2000 08 25 0522·080017
 2000 08 28 55525.109985
 2000 08 29 61526.479980
 2000 08 30 20529.109985
 2000 08 31 28532.359985
 2000 09 01 50536.549988
 2000 09 05 24538·409973
 2000 09 06 85535·270020
 2000 09 07 17536.320007
 2000 09 08 33535.330017
 2000 09 11 70532.940002
 2000 09 12 24531·960022
 2000 09 13 93529·789978
 2000 09 14 59534·000000
 2000 09 15 88530·250000
 2000 09 18 57516·419983
 2000 09 19 5515.799988
 2000 09 20 10518.210022
 2000 09 21 89513.859985
 2000 09 22 28502·899994
 2000 09 25 30515·289978
 2000 09 26 93509·410004
 2000 09 27 13506·709991
 2000 09 28 7507.619995
 2000 09 29 68520·030029
 2000 10 02 41511·660004
 2000 10 03 21504·359985
 2000 10 04 87499.399994
 2000 10 05 44502.640015
 2000 10 06 8489.630005
 2000 10 09 3481.640015
 2000 10 10 87481·089996
 2000 10 11 9469.190002
 2000 10 12 78462.209991
 2000 10 13 70460.470001
 2000 10 16 53479.500000
 2000 10 17 38468.589996
 2000 10 18 56455.630005
 2000 10 19 60466·209991
 2000 10 20 52481.600006
 2000 10 23 31487.450012
 2000 10 24 74487·709991
 2000 10 25 37474.290009
 2000 10 26 79466.559998
 2000 10 27 13478·010010
 2000 10 30 90477·470001
 2000 10 31 88482·720001
 2000 11 01 53493.200012
 2000 11 02 36495·179993
 2000 11 03 83504·760010
 2000 11 06 27503·489990
 2000 11 07 18501·359985
 2000 11 08 75500.549988
 2000 11 09 62485.970001
 2000 11 10 91480·750000
 2000 11 13 44463·440002
 2000 11 14 30476.529999
 2000 11 15 58485.609985
 2000 11 16 42481·269989
 2000 11 17 24481.299988
 2000 11 20 25469·410004
 2000 11 21 28465.489990
 2000 11 22 70454·260010
 2000 11 24 78457.899994
 2000 11 27 13471·649994
 2000 11 28 52458.630005
 2000 11 29 86451.549988
 2000 11 30 49440.760010
 2000 12 01 68445·940002
 2000 12 04 38450·390015
 2000 12 05 30450.390015
 2000 12 06 8463·130005
 2000 12 07 90459.880005
 2000 12 08 18461·100006
 2000 12 11 62477.920013
 2000 12 12 48477·730011
 2000 12 13 5469·290009
 2000 12 14 47461·329987
 2000 12 15 72452·820007
 2000 12 18 88458·029999
 2000 12 19 63458.420013
 2000 12 20 9442·320007
 2000 12 21 73440·779999
 2000 12 22 72447.029999
 2000 12 26 41462·450012
 2000 12 27 8463.420013
 2000 12 28 2476·850006
 2000 12 29 70482.899994
 2001 01 02  37461.380005
 2001 01 03  78459·279999
 2001 01 04  22475·899994
 2001 01 05  75461·760010
 2001 01 08  77457·559998
 2001 01 09  74461·390015
 2001 01 10  21461·540009
 2001 01 11  7474·450012
 2001 01 12  13480.170013
 2001 01 16  78483·859985
 2001 01 17  11493·220001
 2001 01 18  11490·019989
 2001 01 19  19487·769989
 2001 01 22  98485·989990
 2001 01 23  32490·079987
 2001 01 24  54501·339996
 2001 01 25  95499.000000
 2001 01 26  63494·130005
 2001 01 29  45498.670013
 2001 01 30  31506·820007
 2001 01 31  67508·029999
 2001 02 01  32505·230011
 2001 02 02  39500.790009
 2001 02 05  62498.429993
 2001 02 06  86500·649994
 2001 02 07  86502·670013
 2001 02 08  27501·929993
 2001 02 09  90494.549988
 2001 02 12  27495.510010
 2001 02 13  31502.149994
 2001 02 14  46497.739990
 2001 02 15  85503·489990
 2001 02 16  90497·649994
 2001 02 20  99490·440002
 2001 02 21  59482·890015
 2001 02 22  41474·619995
 2001 02 23  0465·070007
 2001 02 26  47477.450012
 2001 02 27  54478.750000
 2001 02 28  77471.279999
 2001 03 01  8465·190002
 2001 03 02  57468·480011
 2001 03 05  45475·649994
 2001 03 06  36475·790009
 2001 03 07  90481·130005
 2001 03 08  34481.440002
 2001 03 09  68473.459991
 2001 03 12  89458.339996
 2001 03 13  46453.459991
 2001 03 14  11451.260010
 2001 03 15  87451.709991
 2001 03 16  29441·679993
 2001 03 19  0440.589996
 2001 03 20  44444.359985
 2001 03 21  90434·820007
 2001 03 22  76419·700012
 2001 03 23  5432.799988
 2001 03 26  15443.269989
 2001 03 27  89444·380005
 2001 03 28  73442.200012
 2001 03 29  34439·910004
 2001 03 30  31441.489990
 2001 04 02  23439·510010
 2001 04 03  90424.820007
 2001 04 04  88424.640015
 2001 04 05  23425.739990
 2001 04 06  54434·260010
 2001 04 09  21434·660004
 2001 04 10  93441·670013
 2001 04 11  48448·339996
 2001 04 12  71447·450012
 2001 04 16  85450.660004
 2001 04 17  0449·420013
 2001 04 18  87455.589996
 2001 04 19  86465·920013
 2001 04 20  26462.619995
 2001 04 23  82460.350006
 2001 04 24  47460·470001
 2001 04 25  37461.989990
 2001 04 26  14472.739990
 2001 04 27  42477·559998
 2001 04 30  61483.970001
 2001 05 01  87482·790009
 2001 05 02  42487·260010
 2001 05 03  4484·510010
 2001 05 04  83480.470001
 2001 05 07  23489·459991
 2001 05 08  29488.160004
 2001 05 09  19488·690002
 2001 05 10  97490.160004
 2001 05 11  60486.750000
 2001 05 14  21484.399994
 2001 05 15  61486·489990
 2001 05 16  8487.410004
 2001 05 17  34497·209991
 2001 05 18  85502·980011
 2001 05 21  32506.279999
 2001 05 22  48513.729980
 2001 05 23  8507·359985
 2001 05 24  16503.850006
 2001 05 25  57508.380005
 2001 05 29  75502.369995
 2001 05 30  71493.959991
 2001 05 31  33493.959991
 2001 06 01  87494.709991
 2001 06 04  69501.720001
 2001 06 05  35507.320007
 2001 06 06  81512·520020
 2001 06 07  95511.519989
 2001 06 08  38509.890015
 2001 06 11  39505.709991
 2001 06 12  28500·369995
 2001 06 13  84505.119995
 2001 06 14  12494·790009
 2001 06 15  44491.779999
 2001 06 18  69490·480011
 2001 06 19  78488.709991
 2001 06 20  49487·250000
 2001 06 21  40494.410004
 2001 06 22  22488.350006
 2001 06 25  28483.750000
 2001 06 26  30482·190002
 2001 06 27  38490.500000
 2001 06 28  33495·579987
 2001 06 29  10502.609985
 2001 07 02  62498.250000
 2001 07 03  77495·000000
 2001 07 05  69492.140015
 2001 07 06  22482·140015
 2001 07 09  76480.980011
 2001 07 10  20477.500000
 2001 07 11  25471·359985
 2001 07 12  92475.829987
 2001 07 13  29486.600006
 2001 07 16  54483·769989
 2001 07 17  21481.649994
 2001 07 18  69483·619995
 2001 07 19  3483·619995
 2001 07 20  93484.910004
 2001 07 23  0482.700012
 2001 07 24  29472·529999
 2001 07 25  5471·519989
 2001 07 26  74475·739990
 2001 07 27  32483·019989
 2001 07 30  72481.339996
 2001 07 31  65483.070007
 2001 08 01  60484·779999
 2001 08 02  10486·529999
 2001 08 03  23482·649994
 2001 08 06  42480.950012
 2001 08 07  40477·489990
 2001 08 08  55471·540009
 2001 08 09  34469·500000
 2001 08 10  15469·559998
 2001 08 13  25474.880005
 2001 08 14  9477.600006
 2001 08 15  79476.500000
 2001 08 16  92474.059998
 2001 08 17  54475·549988
 2001 08 20  42473·739990
 2001 08 21  58472.239990
 2001 08 22  5470·630005
 2001 08 23  90473.390015
 2001 08 24  49473·420013
 2001 08 27  98478·929993
 2001 08 28  10473·989990
 2001 08 29  21471.250000
 2001 08 30  48465·420013
 2001 08 31  47467·250000
 2001 09 04  89466·910004
 2001 09 05  59458.779999
 2001 09 06  84452.600006
 2001 09 07  83442.989990
 2001 09 10  49437·500000
 2001 09 17  43417.670013
 2001 09 18  25410·179993
 2001 09 19  5391·380005
 2001 09 20  21386.679993
 2001 09 21  35373·619995
 2001 09 24  66378.899994
 2001 09 25  39392.200012
 2001 09 26  61389·109985
 2001 09 27  23384.429993
 2001 09 28  26392·959991
 2001 10 01  35393·000000
 2001 10 02  52397.529999
 2001 10 03  20399.640015
 2001 10 04  50413·220001
 2001 10 05  68407.480011
 2001 10 08  0410·250000
 2001 10 09  65407.869995
 2001 10 10  5408·679993
 2001 10 11  39421·660004
 2001 10 12  37422·589996
 2001 10 15  19424·489990
 2001 10 16  87430.089996
 2001 10 17  74424.480011
 2001 10 18  19420·549988
 2001 10 19  71419·489990
 2001 10 22  14424·950012
 2001 10 23  22427·350006
 2001 10 24  28426.329987
 2001 10 25  33422·200012
 2001 10 26  32434.799988
 2001 10 29  58429·380005
 2001 10 30  70420.109985
 2001 10 31  45422.829987
 2001 11 01  8424·839996
 2001 11 02  85432·059998
 2001 11 05  78433.070007
 2001 11 06  67435.700012
 2001 11 07  36440.640015
 2001 11 08  26438.489990
 2001 11 09  8436·679993
 2001 11 12  89432.149994
 2001 11 13  37440.480011
 2001 11 14  32448·290009
 2001 11 15  41449.390015
 2001 11 16  23449.149994
 2001 11 19  55451·309998
 2001 11 20  79453·760010
 2001 11 21  85449.950012
 2001 11 23  8452.179993
 2001 11 26  57456.970001
 2001 11 27  66457·920013
 2001 11 28  70453·700012
 2001 11 29  5453.700012
 2001 11 30  40460·260010
 2001 12 03  20455·510010
 2001 12 04  54457·029999
 2001 12 05  4467·839996
 2001 12 06  20478.720001
 2001 12 07  91479·570007
 2001 12 10  18473.500000
 2001 12 11  16473·429993
 2001 12 12  44470·989990
 2001 12 13  54468.670013
 2001 12 14  68467·109985
 2001 12 17  79470.730011
 2001 12 18  80479·940002
 2001 12 19  10480.019989
 2001 12 20  37474·079987
 2001 12 21  58474.079987
 2001 12 24  21483·540009
 2001 12 26  83485.760010
 2001 12 27  81490.190002
 2001 12 28  39492·549988
 2001 12 31  88488.410004
 2002 01 02 25479.200012
 2002 01 03 82487·190002
 2002 01 04 35494.850006
 2002 01 07 24493.179993
 2002 01 08 10491·209991
 2002 01 09 46494·739990
 2002 01 10 84493·450012
 2002 01 11 99489·929993
 2002 01 14 39482·279999
 2002 01 15 5480.540009
 2002 01 16 50476·220001
 2002 01 17 7475.709991
 2002 01 18 38474.329987
 2002 01 22 16469·390015
 2002 01 23 20468·040009
 2002 01 24 66477.450012
 2002 01 25 57476·679993
 2002 01 28 60478·459991
 2002 01 29 6472.130005
 2002 01 30 21468.380005
 2002 01 31 71478.510010
 2002 02 01 43479·769989
 2002 02 04 48469.440002
 2002 02 05 41465·700012
 2002 02 06 80461.670013
 2002 02 07 98458·089996
 2002 02 08 7457·940002
 2002 02 11 20466·450012
 2002 02 12 11467.670013
 2002 02 13 82472.010010
 2002 02 14 71470.739990
 2002 02 15 78467·059998
 2002 02 19 13459.470001
 2002 02 20 75457·209991
 2002 02 21 55458.429993
 2002 02 22 58457.049988
 2002 02 25 62464.559998
 2002 02 26 85466.420013
 2002 02 27 94471.130005
 2002 02 28 30467·910004
 2002 03 01 58469·190002
 2002 03 04 42478.339996
 2002 03 05 53486·079987
 2002 03 06 88485·140015
 2002 03 07 26493.640015
 2002 03 08 5494.920013
 2002 03 11 19496.170013
 2002 03 12 51495·029999
 2002 03 13 18494.399994
 2002 03 14 53494·899994
 2002 03 15 5493·540009
 2002 03 18 62498.679993
 2002 03 19 8502.559998
 2002 03 20 95499·040009
 2002 03 21 49497·910004
 2002 03 22 92502·160004
 2002 03 25 97496·010010
 2002 03 26 62496.390015
 2002 03 27 14501·160004
 2002 03 28 34505·570007
 2002 04 01 9498.399994
 2002 04 02 9500.489990
 2002 04 03 87495.869995
 2002 04 04 8494·739990
 2002 04 05 97497·510010
 2002 04 08 20493.760010
 2002 04 09 83502·700012
 2002 04 10 57503.010010
 2002 04 11 34503.600006
 2002 04 12 0503.730011
 2002 04 15 37510.429993
 2002 04 16 51512.739990
 2002 04 17 22518.770020
 2002 04 18 81513.780029
 2002 04 19 14517·020020
 2002 04 22 84510·500000
 2002 04 23 85509.529999
 2002 04 24 21506.760010
 2002 04 25 2503.309998
 2002 04 26 75501.290009
 2002 04 29 75498·079987
 2002 04 30 99499.959991
 2002 05 01 12502·579987
 2002 05 02 68509.799988
 2002 05 03 66508.929993
 2002 05 06 24502·510010
 2002 05 07 84498·970001
 2002 05 08 32498·980011
 2002 05 09 59501·369995
 2002 05 10 27492·239990
 2002 05 13 79492.420013
 2002 05 14 62499·720001
 2002 05 15 79508.500000
 2002 05 16 64506.019989
 2002 05 17 86505·730011
 2002 05 20 77502.589996
 2002 05 21 77494.269989
 2002 05 22 17490·230011
 2002 05 23 19490·850006
 2002 05 24 20493·630005
 2002 05 28 27487.429993
 2002 05 29 93485·739990
 2002 05 30 13482·600006
 2002 05 31 61487.450012
 2002 06 03 32474·230011
 2002 06 04 23467·109985
 2002 06 05 34470·970001
 2002 06 06 94465·220001
 2002 06 07 15459.760010
 2002 06 10 64468·600006
 2002 06 11 67462.459991
 2002 06 12 39457·410004
 2002 06 13 27455·779999
 2002 06 14 97446.660004
 2002 06 17 27459.070007
 2002 06 18 38469.489990
 2002 06 19 44462.920013
 2002 06 20 30460.010010
 2002 06 21 51458·799988
 2002 06 24 62452·790009
 2002 06 25 66451.160004
 2002 06 26 94441·760010
 2002 06 27 3449.750000
 2002 06 28 5457.859985
 2002 07 01 19445·989990
 2002 07 02 45432·529999
 2002 07 03 69422·350006
 2002 07 05 85429·470001
 2002 07 08 52433.359985
 2002 07 09 66428·609985
 2002 07 10 63418·970001
 2002 07 11 47408·170013
 2002 07 12 41411.890015
 2002 07 15 62396·970001
 2002 07 16 23404·739990
 2002 07 17 61402.059998
 2002 07 18 87396.709991
 2002 07 19 66385·070007
 2002 07 22 11374.700012
 2002 07 23 19362·989990
 2002 07 24 15354.109985
 2002 07 25 33371.269989
 2002 07 26 16376·239990
 2002 07 29 42382·260010
 2002 07 30 76390.549988
 2002 07 31 47392.380005
 2002 08 01 51388·000000
 2002 08 02 73376·450012
 2002 08 05 44367.119995
 2002 08 06 13367·119995
 2002 08 07 52376·559998
 2002 08 08 81381·089996
 2002 08 09 20384.640015
 2002 08 12 63383·559998
 2002 08 13 84377·750000
 2002 08 14 62374.029999
 2002 08 15 29388·649994
 2002 08 16 53388·739990
 2002 08 19 34395·390015
 2002 08 20 33396.950012
 2002 08 21 23397·839996
 2002 08 22 66404·859985
 2002 08 23 15400.130005
 2002 08 26 39397.709991
 2002 08 27 76397.450012
 2002 08 28 8389·380005
 2002 08 29 65387·230011
 2002 08 30 50390.869995
 2002 09 03 89379.089996
 2002 09 04 11379·130005
 2002 09 05 47380.910004
 2002 09 06 58381·059998
 2002 09 09 86385.589996
 2002 09 10 30389·529999
 2002 09 11 48393.200012
 2002 09 12 84386·190002
 2002 09 13 20383.600006
 2002 09 16 49385·910004
 2002 09 17 82379.149994
 2002 09 18 72373.269989
 2002 09 19 64365.369995
 2002 09 20 73365.540009
 2002 09 23 86356.730011
 2002 09 24 90355.089996
 2002 09 25 19356.579987
 2002 09 26 34365.140015
 2002 09 27 24361.410004
 2002 09 30 33354.299988
 2002 10 01 11357.149994
 2002 10 02 89360.179993
 2002 10 03 83356·489990
 2002 10 04 20346.429993
 2002 10 07 90337.570007
 2002 10 08 19333·769989
 2002 10 09 76326.880005
 2002 10 10 96324·899994
 2002 10 11 31336·179993
 2002 10 14 31342·829987
 2002 10 15 41346.529999
 2002 10 16 28350.429993
 2002 10 17 36350·850006
 2002 10 18 58359.390015
 2002 10 21 41360·589996
 2002 10 22 12362.489990
 2002 10 23 28359·790009
 2002 10 24 54365.609985
 2002 10 25 64364.940002
 2002 10 28 66368·519989
 2002 10 29 59362.640015
 2002 10 30 2368.140015
 2002 10 31 22373·049988
 2002 11 01 36371.760010
 2002 11 04 4383.450012
 2002 11 05 9382·929993
 2002 11 06 54385·609985
 2002 11 07 88382.820007
 2002 11 08 64377·970001
 2002 11 11 7369.140015
 2002 11 12 22369·140015
 2002 11 13 19371·290009
 2002 11 14 63376.109985
 2002 11 15 51383·410004
 2002 11 18 15381·820007
 2002 11 19 47379.160004
 2002 11 20 52379.369995
 2002 11 21 24388.589996
 2002 11 22 45394.700012
 2002 11 25 16399.239990
 2002 11 26 7397.149994
 2002 11 27 32398·320007
 2002 11 29 50406.200012
 2002 12 02 96406.010010
 2002 12 03 28400.829987
 2002 12 04 6394.220001
 2002 12 05 93394.029999
 2002 12 06 80390.859985
 2002 12 09 41385·929993
 2002 12 10 5386.290009
 2002 12 11 62391.410004
 2002 12 12 88393·369995
 2002 12 13 95387·769989
 2002 12 16 8387·980011
 2002 12 17 70390.160004
 2002 12 18 64383.619995
 2002 12 19 66381.290009
 2002 12 20 23383·390015
 2002 12 23 54385·410004
 2002 12 24 76387·950012
 2002 12 26 54388.119995
 2002 12 27 82383·589996
 2002 12 30 79379·670013
 2002 12 31 20380·640015
 2003 01 02  86383·089996
 2003 01 03  40389.750000
 2003 01 06  30390·309998
 2003 01 07  14391·190002
 2003 01 08  11389·070007
 2003 01 09  80389.070007
 2003 01 10  22393·059998
 2003 01 13  2393.480011
 2003 01 14  4395·109985
 2003 01 15  9393.890015
 2003 01 16  92394.239990
 2003 01 17  53387.279999
 2003 01 21  67383.079987
 2003 01 22  57380·200012
 2003 01 23  4380·220001
 2003 01 24  63375.059998
 2003 01 27  24368.250000
 2003 01 28  82366·589996
 2003 01 29  44367·160004
 2003 01 30  49367.589996
 2003 01 31  26366.600006
 2003 02 03  66369.859985
 2003 02 04  26364·989990
 2003 02 05  56365·950012
 2003 02 06  48363.859985
 2003 02 07  14358.779999
 2003 02 10  88356·910004
 2003 02 11  53357·950012
 2003 02 12  91355·380005
 2003 02 13  59351.779999
 2003 02 14  93354·730011
 2003 02 18  35358·500000
 2003 02 19  79358.920013
 2003 02 20  56359·070007
 2003 02 21  28358.200012
 2003 02 24  19357.899994
 2003 02 25  65354·089996
 2003 02 26  89357.070007
 2003 02 27  7357.970001
 2003 02 28  51360.390015
 2003 03 03  22358.279999
 2003 03 04  63356.040009
 2003 03 05  68354.640015
 2003 03 06  0353.290009
 2003 03 07  51350·980011
 2003 03 10  10347.929993
 2003 03 11  72346.440002
 2003 03 12  60343·059998
 2003 03 13  78345.940002
 2003 03 14  87353·730011
 2003 03 17  9352.380005
 2003 03 18  49363·299988
 2003 03 19  52365·100006
 2003 03 20  75362.640015
 2003 03 21  91370.489990
 2003 03 24  13366.510010
 2003 03 25  51367.010010
 2003 03 26  81367.649994
 2003 03 27  55365·089996
 2003 03 28  20368.260010
 2003 03 31  73361.910004
 2003 04 01  37363.730011
 2003 04 02  66368·690002
 2003 04 03  64374·929993
 2003 04 04  44373.279999
 2003 04 07  99373.279999
 2003 04 08  10373.670013
 2003 04 09  64371·339996
 2003 04 10  14371·399994
 2003 04 11  49371·000000
 2003 04 14  1371.299988
 2003 04 15  66375·679993
 2003 04 16  60377.359985
 2003 04 17  94377·730011
 2003 04 21  76382.890015
 2003 04 22  37383.420013
 2003 04 23  81391.160004
 2003 04 24  65392·079987
 2003 04 25  99388·250000
 2003 04 28  71388.500000
 2003 04 29  2395·200012
 2003 04 30  19394·459991
 2003 05 01  57394.190002
 2003 05 02  89398.829987
 2003 05 05  75407.670013
 2003 05 06  37409.809998
 2003 05 07  63409·950012
 2003 05 08  34406·920013
 2003 05 09  74407.679993
 2003 05 12  26412·700012
 2003 05 13  55415.260010
 2003 05 14  76418.230011
 2003 05 15  0419.250000
 2003 05 16  18414·670013
 2003 05 19  97408·320007
 2003 05 20  8406.190002
 2003 05 21  79407.049988
 2003 05 22  69410.459991
 2003 05 23  75413·660004
 2003 05 27  49417·820007
 2003 05 28  60427.709991
 2003 05 29  62430·010010
 2003 05 30  3432·640015
 2003 06 02  44441.000000
 2003 06 03  19440·630005
 2003 06 04  2443.869995
 2003 06 05  18447·869995
 2003 06 06  62453.730011
 2003 06 09  56444·559998
 2003 06 10  22444.790009
 2003 06 11  84447.760010
 2003 06 12  97454.769989
 2003 06 13  97449.559998
 2003 06 16  77449·709991
 2003 06 17  88455·140015
 2003 06 18  69454.570007
 2003 06 19  93450·059998
 2003 06 20  50449·230011
 2003 06 23  44439.170013
 2003 06 24  20437·200012
 2003 06 25  18440.890015
 2003 06 26  48443.209991
 2003 06 27  89447.970001
 2003 06 30  21446·200012
 2003 07 01  74441.220001
 2003 07 02  1449.170013
 2003 07 03  86455.970001
 2003 07 07  66456.350006
 2003 07 08  84465.130005
 2003 07 09  66470·500000
 2003 07 10  23467·609985
 2003 07 11  73469.029999
 2003 07 14  1473·769989
 2003 07 15  26474·470001
 2003 07 16  12471.929993
 2003 07 17  87459.929993
 2003 07 18  98459·700012
 2003 07 21  87456·540009
 2003 07 22  93457.170013
 2003 07 23  77460.519989
 2003 07 24  77465·250000
 2003 07 25  80463·299988
 2003 07 28  27468·880005
 2003 07 29  38469.700012
 2003 07 30  63470.929993
 2003 07 31  63472.799988
 2003 08 01  3467.190002
 2003 08 04  87460·559998
 2003 08 05  7457.079987
 2003 08 06  16452.790009
 2003 08 07  33449.970001
 2003 08 08  71452·369995
 2003 08 11  83453.940002
 2003 08 12  46459.269989
 2003 08 13  55466.010010
 2003 08 14  56466.549988
 2003 08 15  93471.220001
 2003 08 18  85471.920013
 2003 08 19  33480·920013
 2003 08 20  38485.309998
 2003 08 21  60489·459991
 2003 08 22  90485·459991
 2003 08 25  54480.989990
 2003 08 26  37477.510010
 2003 08 27  37485·910004
 2003 08 28  43487·899994
 2003 08 29  31494.940002
 2003 09 02  95496.730011
 2003 09 03  98507·500000
 2003 09 04  49508.989990
 2003 09 05  1507·920013
 2003 09 08  82508·869995
 2003 09 09  44512·510010
 2003 09 10  41501·730011
 2003 09 11  29501.760010
 2003 09 12  93501·549988
 2003 09 15  0507.470001
 2003 09 16  75507.640015
 2003 09 17  1513.289978
 2003 09 18  46513·210022
 2003 09 19  17517·520020
 2003 09 22  33511·170013
 2003 09 23  30513·650024
 2003 09 24  85507.859985
 2003 09 25  69495.049988
 2003 09 26  21485·269989
 2003 09 29  55482.130005
 2003 09 30  81483·559998
 2003 10 01  57487·679993
 2003 10 02  72499·809998
 2003 10 03  39503.200012
 2003 10 06  26510·959991
 2003 10 07  8513·599976
 2003 10 08  41514·559998
 2003 10 09  68515·679993
 2003 10 10  40515·640015
 2003 10 13  70519.059998
 2003 10 14  11525.780029
 2003 10 15  57526·479980
 2003 10 16  67526.059998
 2003 10 17  19520·340027
 2003 10 20  88519.340027
 2003 10 21  43521·440002
 2003 10 22  76513·150024
 2003 10 23  57506·809998
 2003 10 24  4503·880005
 2003 10 27  88506.429993
 2003 10 28  62515·349976
 2003 10 29  8524.000000
 2003 10 30  14530·030029
 2003 10 31  82528.109985
 2003 11 03  43528.219971
 2003 11 04  22535·719971
 2003 11 05  2531.909973
 2003 11 06  36537.080017
 2003 11 07  64542·510010
 2003 11 10  75533.179993
 2003 11 11  74526·760010
 2003 11 12  88528·570007
 2003 11 13  94537.809998
 2003 11 14  68532.830017
 2003 11 17  61521.510010
 2003 11 18  2521.580017
 2003 11 19  27519.840027
 2003 11 20  25520.760010
 2003 11 21  19523.080017
 2003 11 24  66525.929993
 2003 11 25  82539·169983
 2003 11 26  98539.700012
 2003 11 28  31545·219971
 2003 12 01  91546.510010
 2003 12 02  3553·280029
 2003 12 03  61545·049988
 2003 12 04  4537.229980
 2003 12 05  17537.820007
 2003 12 08  60536.520020
 2003 12 09  15534.260010
 2003 12 10  68526·419983
 2003 12 11  6528·489990
 2003 12 12  46540·969971
 2003 12 15  86535.250000
 2003 12 16  81529.440002
 2003 12 17  46533·099976
 2003 12 18  81538.070007
 2003 12 19  23541·969971
 2003 12 22  24544.859985
 2003 12 23  49548.369995
 2003 12 24  8552.229980
 2003 12 26  2552.340027
 2003 12 29  3554.900024
 2003 12 30  54562.130005
 2003 12 31  98556·909973
 2004 01 02 24556·909973
 2004 01 05 51560.849976
 2004 01 06 24568·070007
 2004 01 07 43567.840027
 2004 01 08 14574·619995
 2004 01 09 24573.739990
 2004 01 12 46575·200012
 2004 01 13 64575.039978
 2004 01 14 22581.159973
 2004 01 15 4579·299988
 2004 01 16 34586·349976
 2004 01 20 4590.159973
 2004 01 21 23591.510010
 2004 01 22 97591.530029
 2004 01 23 25589·919983
 2004 01 26 33592.460022
 2004 01 27 19594·929993
 2004 01 28 35582·840027
 2004 01 29 82573·340027
 2004 01 30 44577.229980
 2004 02 02 34576·030029
 2004 02 03 74578·289978
 2004 02 04 93564.030029
 2004 02 05 57564·030029
 2004 02 06 20569.539978
 2004 02 09 97583.580017
 2004 02 10 71584·690002
 2004 02 11 16590.140015
 2004 02 12 50592.130005
 2004 02 13 9584·859985
 2004 02 17 54585·140015
 2004 02 18 90590.400024
 2004 02 19 26582.409973
 2004 02 20 44575·469971
 2004 02 23 4570.179993
 2004 02 24 74566·210022
 2004 02 25 73571.559998
 2004 02 26 56576·580017
 2004 02 27 10582.210022
 2004 03 01 85585.559998
 2004 03 02 41590·960022
 2004 03 03 28585·580017
 2004 03 04 85589.520020
 2004 03 05 69594.359985
 2004 03 08 7592·369995
 2004 03 09 66584·309998
 2004 03 10 66574.580017
 2004 03 11 95568·700012
 2004 03 12 69568.739990
 2004 03 15 3566·890015
 2004 03 16 16562·669983
 2004 03 17 57566·640015
 2004 03 18 54569.229980
 2004 03 19 94570.190002
 2004 03 22 24557.940002
 2004 03 23 73558.510010
 2004 03 24 12556.130005
 2004 03 25 22557·630005
 2004 03 26 1570·719971
 2004 03 29 89572·919983
 2004 03 30 18582.140015
 2004 03 31 93585.159973
 2004 04 01 86590.309998
 2004 04 02 73595·320007
 2004 04 05 73601.710022
 2004 04 06 38599.280029
 2004 04 07 43595·229980
 2004 04 08 19597.880005
 2004 04 12 3597·880005
 2004 04 13 15584.340027
 2004 04 14 58578.880005
 2004 04 15 46575.809998
 2004 04 16 57576·780029
 2004 04 19 4579·169983
 2004 04 20 44575·789978
 2004 04 21 99573.590027
 2004 04 22 10582.280029
 2004 04 23 13586.049988
 2004 04 26 40588.669983
 2004 04 27 47587.239990
 2004 04 28 64575·820007
 2004 04 29 73564.440002
 2004 04 30 9558·570007
 2004 05 03 84559·799988
 2004 05 04 44565.179993
 2004 05 05 41568·919983
 2004 05 06 37556.969971
 2004 05 07 29548·559998
 2004 05 10 0533·510010
 2004 05 11 99537·859985
 2004 05 12 39534·409973
 2004 05 13 26545.000000
 2004 05 14 7540·770020
 2004 05 17 53530·679993
 2004 05 18 52535.340027
 2004 05 19 44540.010010
 2004 05 20 67538.020020
 2004 05 21 34540.750000
 2004 05 24 39547·940002
 2004 05 25 78550.159973
 2004 05 26 3562.469971
 2004 05 27 0564·349976
 2004 05 28 88566·159973
 2004 06 01 46566.640015
 2004 06 02 67570·760010
 2004 06 03 32562·440002
 2004 06 04 11562.440002
 2004 06 07 94567·750000
 2004 06 08 35575·700012
 2004 06 09 37568.500000
 2004 06 10 48567.780029
 2004 06 14 89557.659973
 2004 06 15 5557·669983
 2004 06 16 46566.640015
 2004 06 17 59565.210022
 2004 06 18 26566.960022
 2004 06 21 5568.150024
 2004 06 22 16563·880005
 2004 06 23 34571·229980
 2004 06 24 24578·919983
 2004 06 25 84578.929993
 2004 06 28 28583.380005
 2004 06 29 86583.719971
 2004 06 30 27587·729980
 2004 07 01 17582.429993
 2004 07 02 90579·349976
 2004 07 06 51571·469971
 2004 07 07 5571.489990
 2004 07 08 6560·549988
 2004 07 09 33560·710022
 2004 07 12 94558.289978
 2004 07 13 52562.239990
 2004 07 14 75557.659973
 2004 07 15 13559.739990
 2004 07 16 2554·799988
 2004 07 19 86551.140015
 2004 07 20 74554·729980
 2004 07 21 12548.570007
 2004 07 22 87539.049988
 2004 07 23 52539.219971
 2004 07 26 80531·419983
 2004 07 27 37533·489990
 2004 07 28 88534·570007
 2004 07 29 19541·200012
 2004 07 30 92547·710022
 2004 08 02 20544·400024
 2004 08 03 68543·469971
 2004 08 04 82536·520020
 2004 08 05 37532·090027
 2004 08 06 17519·280029
 2004 08 09 15518·150024
 2004 08 10 58518·380005
 2004 08 11 63517.900024
 2004 08 12 9517.080017
 2004 08 13 40515.900024
 2004 08 16 93517·390015
 2004 08 17 48528.059998
 2004 08 18 4526.979980
 2004 08 19 83536·140015
 2004 08 20 56537·440002
 2004 08 23 90543·440002
 2004 08 24 33542·559998
 2004 08 25 7542.130005
 2004 08 26 40546·000000
 2004 08 27 16547.250000
 2004 08 30 52544·460022
 2004 08 31 98541.960022
 2004 09 01 65547.700012
 2004 09 02 77551.880005
 2004 09 03 44554·140015
 2004 09 07 71556·239990
 2004 09 08 75557·640015
 2004 09 09 46557.789978
 2004 09 10 15562.190002
 2004 09 13 62569.909973
 2004 09 14 40567.820007
 2004 09 15 25566·530029
 2004 09 16 96568.450012
 2004 09 17 35569.760010
 2004 09 20 52569.859985
 2004 09 21 39570.739990
 2004 09 22 45565·530029
 2004 09 23 78564·909973
 2004 09 24 32565.809998
 2004 09 27 39558.359985
 2004 09 28 42558·359985
 2004 09 29 3565.260010
 2004 09 30 24569·369995
 2004 10 01 99572·940002
 2004 10 04 95585·030029
 2004 10 05 49586.640015
 2004 10 06 96586·549988
 2004 10 07 21582·369995
 2004 10 08 35575·590027
 2004 10 11 78574.609985
 2004 10 12 43570.489990
 2004 10 13 29568.510010
 2004 10 14 19564·789978
 2004 10 15 78564.039978
 2004 10 18 84565.969971
 2004 10 19 75566·489990
 2004 10 20 28562.830017
 2004 10 21 63568.380005
 2004 10 22 63567·570007
 2004 10 25 32565.729980
 2004 10 26 69567·359985
 2004 10 27 69577.530029
 2004 10 28 49581·719971
 2004 10 29 3581.409973
 2004 11 01 74581.109985
 2004 11 02 60583.530029
 2004 11 03 37585.440002
 2004 11 04 12591.789978
 2004 11 05 0600·940002
 2004 11 08 24601.210022
 2004 11 09 45601·270020
 2004 11 10 9605.460022
 2004 11 11 27609·299988
 2004 11 12 74614.150024
 2004 11 15 18618·969971
 2004 11 16 71617.820007
 2004 11 17 63617.890015
 2004 11 18 48618·840027
 2004 11 19 25613.190002
 2004 11 22 97612.020020
 2004 11 23 39616.549988
 2004 11 24 7624.409973
 2004 11 26 60629.500000
 2004 11 29 13626.840027
 2004 11 30 12632·530029
 2004 12 01 41633.770020
 2004 12 02 42639.719971
 2004 12 03 68640.869995
 2004 12 06 64636.559998
 2004 12 07 63625·460022
 2004 12 08 15624·989990
 2004 12 09 40621·760010
 2004 12 10 1626.559998
 2004 12 13 9631.659973
 2004 12 14 49637.669983
 2004 12 15 27642·729980
 2004 12 16 55640·530029
 2004 12 17 44638·669983
 2004 12 20 37636·950012
 2004 12 21 56638.049988
 2004 12 22 82645·679993
 2004 12 23 54648·460022
 2004 12 27 98642.840027
 2004 12 28 76644.340027
 2004 12 29 64651.950012
 2004 12 30 53652·989990
 2004 12 31 78651.080017
 2005 01 03  64639·429993
 2005 01 04  8627·890015
 2005 01 05  79617.479980
 2005 01 06  44617.010010
 2005 01 07  19612.409973
 2005 01 10  45613·210022
 2005 01 11  95609·909973
 2005 01 12  92604.640015
 2005 01 13  67609·090027
 2005 01 14  33610.130005
 2005 01 18  88615.289978
 2005 01 19  39616.729980
 2005 01 20  58611.820007
 2005 01 21  52609.609985
 2005 01 24  71604·169983
 2005 01 25  32604.530029
 2005 01 26  68606.500000
 2005 01 27  9614·330017
 2005 01 28  83609.960022
 2005 01 31  37613·000000
 2005 02 01  97623·429993
 2005 02 02  37627.630005
 2005 02 03  85625·599976
 2005 02 04  50628.729980
 2005 02 07  70634.390015
 2005 02 08  91635.890015
 2005 02 09  67625·429993
 2005 02 10  90622.260010
 2005 02 11  38621·940002
 2005 02 14  53631.729980
 2005 02 15  41632·299988
 2005 02 16  1632.599976
 2005 02 17  77631.130005
 2005 02 18  30627·989990
 2005 02 22  44617·929993
 2005 02 23  53617·919983
 2005 02 24  86616.909973
 2005 02 25  54627·049988
 2005 02 28  41629·210022
 2005 03 01  38633.809998
 2005 03 02  91634·989990
 2005 03 03  80633.940002
 2005 03 04  17638.289978
 2005 03 07  76643·590027
 2005 03 08  43637.619995
 2005 03 09  92631.070007
 2005 03 10  88624.809998
 2005 03 11  12624·580017
 2005 03 14  16626.400024
 2005 03 15  95626.650024
 2005 03 16  89621·780029
 2005 03 17  15621·650024
 2005 03 18  12619.520020
 2005 03 21  21617.760010
 2005 03 22  85618·229980
 2005 03 23  79612.059998
 2005 03 24  55612.059998
 2005 03 28  27614.419983
 2005 03 29  63603·750000
 2005 03 30  22604·630005
 2005 03 31  96611.960022
 2005 04 01  94608·820007
 2005 04 04  37606·820007
 2005 04 05  90613.109985
 2005 04 06  11614.500000
 2005 04 07  29613.630005
 2005 04 08  43610.650024
 2005 04 11  50606·289978
 2005 04 12  99600.729980
 2005 04 13  64601.700012
 2005 04 14  45591·940002
 2005 04 15  98579·650024
 2005 04 18  87577.659973
 2005 04 19  55585·330017
 2005 04 20  30584.929993
 2005 04 21  53584·960022
 2005 04 22  24584.640015
 2005 04 25  84589·530029
 2005 04 26  12587.460022
 2005 04 27  58580·659973
 2005 04 28  86575·020020
 2005 04 29  57570·030029
 2005 05 02  29579·190002
 2005 05 03  83582.200012
 2005 05 04  73584.479980
 2005 05 05  7591·140015
 2005 05 06  43594·590027
 2005 05 09  22594·210022
 2005 05 10  11593·859985
 2005 05 11  89588·429993
 2005 05 12  43585.630005
 2005 05 13  93578·140015
 2005 05 16  50582.020020
 2005 05 17  86587·760010
 2005 05 18  40595·270020
 2005 05 19  42606.950012
 2005 05 20  66605·479980
 2005 05 23  5609.380005
 2005 05 24  74610·140015
 2005 05 25  38605·330017
 2005 05 26  58606.400024
 2005 05 27  76612·700012
 2005 05 31  7615·679993
 2005 06 01  73616·700012
 2005 06 02  53621·840027
 2005 06 03  56619·150024
 2005 06 06  26618·690002
 2005 06 07  69622.940002
 2005 06 08  0619.719971
 2005 06 09  27617.229980
 2005 06 10  45624·409973
 2005 06 13  68624·679993
 2005 06 14  76628·270020
 2005 06 15  96629.940002
 2005 06 16  2636.830017
 2005 06 17  40642·059998
 2005 06 20  80640.250000
 2005 06 21  95640.190002
 2005 06 22  60639·929993
 2005 06 23  79634.059998
 2005 06 24  38625·840027
 2005 06 27  79625.840027
 2005 06 28  5628·309998
 2005 06 29  4640.280029
 2005 06 30  0639·099976
 2005 07 01  31638.929993
 2005 07 05  52641·809998
 2005 07 06  59647·799988
 2005 07 07  41639·119995
 2005 07 08  57649.299988
 2005 07 11  39662·140015
 2005 07 12  14667·349976
 2005 07 13  63665·989990
 2005 07 14  90662.109985
 2005 07 15  27658·400024
 2005 07 18  63658.030029
 2005 07 19  90658·559998
 2005 07 20  84666.090027
 2005 07 21  5666·669983
 2005 07 22  24667.099976
 2005 07 25  73670.409973
 2005 07 26  23670·030029
 2005 07 27  87668·820007
 2005 07 28  42674·099976
 2005 07 29  87678.599976
 2005 08 01  13679·750000
 2005 08 02  8682·799988
 2005 08 03  86682·630005
 2005 08 04  32671·619995
 2005 08 05  85660.809998
 2005 08 08  34659·090027
 2005 08 09  50658·549988
 2005 08 10  35656.289978
 2005 08 11  96659·239990
 2005 08 12  51655·260010
 2005 08 15  54656.289978
 2005 08 16  45654.489990
 2005 08 17  28652.409973
 2005 08 18  73648.820007
 2005 08 19  41650.710022
 2005 08 22  37652·280029
 2005 08 23  87652.210022
 2005 08 24  37652.729980
 2005 08 25  80654·989990
 2005 08 26  13648.010010
 2005 08 29  5645·380005
 2005 08 30  6650·380005
 2005 08 31  67652.729980
 2005 09 01  98665.190002
 2005 09 02  39662·280029
 2005 09 06  68663.330017
 2005 09 07  19672·049988
 2005 09 08  41670.739990
 2005 09 09  71673.469971
 2005 09 12  36676·099976
 2005 09 13  81672.380005
 2005 09 14  18665·859985
 2005 09 15  6663.869995
 2005 09 16  48665·419983
 2005 09 19  22666.049988
 2005 09 20  30658.950012
 2005 09 21  77649·940002
 2005 09 22  67644·739990
 2005 09 23  37647.070007
 2005 09 26  3655·460022
 2005 09 27  40654·700012
 2005 09 28  80652.239990
 2005 09 29  43653·239990
 2005 09 30  86663·020020
 2005 10 03  76667.750000
 2005 10 04  1663.830017
 2005 10 05  87644·979980
 2005 10 06  54633·380005
 2005 10 07  94639.450012
 2005 10 10  68637·320007
 2005 10 11  36630·080017
 2005 10 12  9618.679993
 2005 10 13  23614.760010
 2005 10 14  42621·159973
 2005 10 17  85626.739990
 2005 10 18  76625.190002
 2005 10 19  22618.059998
 2005 10 20  13623·140015
 2005 10 21  53627·239990
 2005 10 24  4632.729980
 2005 10 25  70636.820007
 2005 10 26  93637.369995
 2005 10 27  84623·539978
 2005 10 28  70624·030029
 2005 10 31  76635·330017
 2005 11 01  21640·179993
 2005 11 02  47642.880005
 2005 11 03  74656·559998
 2005 11 04  70653.289978
 2005 11 07  58656·309998
 2005 11 08  37654.669983
 2005 11 09  41654.979980
 2005 11 10  10651.500000
 2005 11 11  92663·429993
 2005 11 14  72661·549988
 2005 11 15  22655.280029
 2005 11 16  77649·919983
 2005 11 17  38654.640015
 2005 11 18  97667·140015
 2005 11 21  92669·059998
 2005 11 22  77676·640015
 2005 11 23  32681·479980
 2005 11 25  81681·570007
 2005 11 28  51671.500000
 2005 11 29  43671.500000
 2005 11 30  37673.690002
 2005 12 01  18677.289978
 2005 12 02  25684·950012
 2005 12 05  31682·890015
 2005 12 06  42686·570007
 2005 12 07  27681.090027
 2005 12 08  64680·549988
 2005 12 09  22682·919983
 2005 12 12  59686.409973
 2005 12 13  52686·580017
 2005 12 14  43687.650024
 2005 12 15  23681·190002
 2005 12 16  26682.130005
 2005 12 19  62671·650024
 2005 12 20  64669.039978
 2005 12 21  66672.780029
 2005 12 22  7679·549988
 2005 12 23  52684.080017
 2005 12 27  51676.570007
 2005 12 28  8675.140015
 2005 12 29  88677.820007
 2005 12 30  41670.849976
 2006 01 03 54666·580017
 2006 01 04 30683.419983
 2006 01 05 83687.659973
 2006 01 06 72691.770020
 2006 01 09 50699.390015
 2006 01 10 38702·210022
 2006 01 11 29705.570007
 2006 01 12 16706·039978
 2006 01 13 38705.599976
 2006 01 17 65700·659973
 2006 01 18 91698·580017
 2006 01 19 65703·780029
 2006 01 20 44703·570007
 2006 01 23 67704.530029
 2006 01 24 54707.820007
 2006 01 25 40713·130005
 2006 01 26 19716.450012
 2006 01 27 25728·150024
 2006 01 30 33729.969971
 2006 01 31 84726·710022
 2006 02 01 37729.890015
 2006 02 02 47721.950012
 2006 02 03 66720.309998
 2006 02 06 66720·429993
 2006 02 07 99716.820007
 2006 02 08 64713·880005
 2006 02 09 14717.609985
 2006 02 10 82708·830017
 2006 02 13 31708·510010
 2006 02 14 32708.119995
 2006 02 15 66716·659973
 2006 02 16 49725·099976
 2006 02 17 82727.969971
 2006 02 21 34723·710022
 2006 02 22 36725·119995
 2006 02 23 12728·729980
 2006 02 24 29729·460022
 2006 02 27 76736·599976
 2006 02 28 60729·150024
 2006 03 01 40730·640015
 2006 03 02 71735.950012
 2006 03 03 89736·520020
 2006 03 06 2728.890015
 2006 03 07 27719·169983
 2006 03 08 35713.619995
 2006 03 09 30717.630005
 2006 03 10 49714·859985
 2006 03 13 92726.340027
 2006 03 14 70724.969971
 2006 03 15 81734.950012
 2006 03 16 15742.940002
 2006 03 17 81741.739990
 2006 03 20 51741·739990
 2006 03 21 48735·469971
 2006 03 22 38733·690002
 2006 03 23 60742·010010
 2006 03 24 80747.299988
 2006 03 27 64750.330017
 2006 03 28 79749·309998
 2006 03 29 26751.270020
 2006 03 30 82759·260010
 2006 03 31 84759.039978
 2006 04 03 28758·659973
 2006 04 04 96756.760010
 2006 04 05 6758·510010
 2006 04 06 90761.150024
 2006 04 07 97754·580017
 2006 04 10 15750.890015
 2006 04 11 29740.239990
 2006 04 12 90741·549988
 2006 04 13 24743.460022
 2006 04 17 53744.729980
 2006 04 18 50749·450012
 2006 04 19 14768·489990
 2006 04 20 71768.099976
 2006 04 21 3768·299988
 2006 04 24 96763.049988
 2006 04 25 20760·320007
 2006 04 26 28763.559998
 2006 04 27 85755·260010
 2006 04 28 16758·130005
 2006 05 01 88760·320007
 2006 05 02 6759.909973
 2006 05 03 42762·229980
 2006 05 04 86767.729980
 2006 05 05 26774·719971
 2006 05 08 43778.640015
 2006 05 09 43779·460022
 2006 05 10 7772.750000
 2006 05 11 65757·460022
 2006 05 12 3742.049988
 2006 05 15 84729·950012
 2006 05 16 3734·520020
 2006 05 17 62723.770020
 2006 05 18 73718·309998
 2006 05 19 83710.809998
 2006 05 22 25705.729980
 2006 05 23 99710.630005
 2006 05 24 67696.059998
 2006 05 25 84711.260010
 2006 05 26 49725·080017
 2006 05 30 81710·919983
 2006 05 31 21711·030029
 2006 06 01 56721.010010
 2006 06 02 75731.770020
 2006 06 05 42713.510010
 2006 06 06 99702·890015
 2006 06 07 94706.679993
 2006 06 08 28684·909973
 2006 06 09 37699·630005
 2006 06 12 89683.190002
 2006 06 13 16671.190002
 2006 06 14 58669·880005
 2006 06 15 47677·080017
 2006 06 16 4690.030029
 2006 06 19 67678.820007
 2006 06 20 42677.340027
 2006 06 21 81677·489990
 2006 06 22 82683·489990
 2006 06 23 16682·679993
 2006 06 26 79690·130005
 2006 06 27 69685·549988
 2006 06 28 85679.900024
 2006 06 29 57687.989990
 2006 06 30 95710·299988
 2006 07 03 68724·500000
 2006 07 05 1715·210022
 2006 07 06 9716.859985
 2006 07 07 40708·369995
 2006 07 10 59706.750000
 2006 07 11 44701.049988
 2006 07 12 16700.929993
 2006 07 13 90686·289978
 2006 07 14 50674.820007
 2006 07 17 51675.280029
 2006 07 18 48670·849976
 2006 07 19 45681·299988
 2006 07 20 71683.140015
 2006 07 21 85668·580017
 2006 07 24 99671·940002
 2006 07 25 30688.559998
 2006 07 26 81686·119995
 2006 07 27 34684·289978
 2006 07 28 87685·640015
 2006 07 31 96695·130005
 2006 08 01 59686.599976
 2006 08 02 11689.869995
 2006 08 03 57690.200012
 2006 08 04 19694·190002
 2006 08 07 13691·950012
 2006 08 08 54686·419983
 2006 08 09 78680·270020
 2006 08 10 97674.750000
 2006 08 11 74676·400024
 2006 08 14 25679·010010
 2006 08 15 44681·719971
 2006 08 16 58697.809998
 2006 08 17 0705.380005
 2006 08 18 13704·400024
 2006 08 21 75702·590027
 2006 08 22 51703.450012
 2006 08 23 71696·630005
 2006 08 24 30693·190002
 2006 08 25 14696.409973
 2006 08 28 52699.140015
 2006 08 29 95702.799988
 2006 08 30 15713.770020
 2006 08 31 30720·229980
 2006 09 01 61718·710022
 2006 09 05 3721.030029
 2006 09 06 29712.030029
 2006 09 07 18704·510010
 2006 09 08 4705·400024
 2006 09 11 51700·440002
 2006 09 12 62707.559998
 2006 09 13 97723.919983
 2006 09 14 30723.659973
 2006 09 15 22725·479980
 2006 09 18 26725.880005
 2006 09 19 11715.270020
 2006 09 20 16725·419983
 2006 09 21 22724.460022
 2006 09 22 59714·080017
 2006 09 25 30714·700012
 2006 09 26 61725·590027
 2006 09 27 82727·770020
 2006 09 28 23727·890015
 2006 09 29 46725·299988
 2006 10 02 92716.630005
 2006 10 03 59712.169983
 2006 10 04 7716.869995
 2006 10 05 80733.179993
 2006 10 06 58735·260010
 2006 10 09 36736.159973
 2006 10 10 24741·969971
 2006 10 11 75736·500000
 2006 10 12 35741.700012
 2006 10 13 17756·119995
 2006 10 16 11762·539978
 2006 10 17 1758.809998
 2006 10 18 23761·460022
 2006 10 19 36760·770020
 2006 10 20 32760.239990
 2006 10 23 52756.270020
 2006 10 24 47758.859985
 2006 10 25 49760.280029
 2006 10 26 73764.229980
 2006 10 27 47764·830017
 2006 10 30 59760·700012
 2006 10 31 37762·479980
 2006 11 01 49751.609985
 2006 11 02 30746·289978
 2006 11 03 34747.080017
 2006 11 06 7752·719971
 2006 11 07 97762.599976
 2006 11 08 71760·679993
 2006 11 09 71758·369995
 2006 11 10 91761.330017
 2006 11 13 80767.340027
 2006 11 14 62769·270020
 2006 11 15 96784·760010
 2006 11 16 46788·809998
 2006 11 17 85783.469971
 2006 11 20 24786·400024
 2006 11 21 60788.039978
 2006 11 22 52790·580017
 2006 11 24 26787.179993
 2006 11 27 1771·780029
 2006 11 28 38767.809998
 2006 11 29 17776·859985
 2006 11 30 41779·989990
 2006 12 01 62773.059998
 2006 12 04 30781·909973
 2006 12 05 72795·159973
 2006 12 06 92792·510010
 2006 12 07 1791·179993
 2006 12 08 62786·549988
 2006 12 11 74790.119995
 2006 12 12 68784.640015
 2006 12 13 37785·940002
 2006 12 14 84789.309998
 2006 12 15 4792.260010
 2006 12 18 81780·640015
 2006 12 19 14775.330017
 2006 12 20 72782·710022
 2006 12 21 70780.630005
 2006 12 22 69778·119995
 2006 12 26 1779·799988
 2006 12 27 26788·159973
 2006 12 28 3793·409973
 2006 12 29 95786.840027
 2007 01 03  93779·309998
 2007 01 04  71779.700012
 2007 01 05  59774·549988
 2007 01 08  46769.270020
 2007 01 09  8768·690002
 2007 01 10  58773·140015
 2007 01 11  20779.500000
 2007 01 12  37787·869995
 2007 01 16  92789·630005
 2007 01 17  62788.539978
 2007 01 18  93776·869995
 2007 01 19  4775.169983
 2007 01 22  12775·830017
 2007 01 23  83776.820007
 2007 01 24  9786·590027
 2007 01 25  11782·090027
 2007 01 26  64778.340027
 2007 01 29  47787·200012
 2007 01 30  26791·840027
 2007 01 31  46793·229980
 2007 02 01  65801.919983
 2007 02 02  5806·770020
 2007 02 05  24805·359985
 2007 02 06  20804·299988
 2007 02 07  61809.409973
 2007 02 08  31812·390015
 2007 02 09  10803·609985
 2007 02 12  73802·409973
 2007 02 13  21806·979980
 2007 02 14  27811·729980
 2007 02 15  16812·010010
 2007 02 16  67810.179993
 2007 02 20  38812·190002
 2007 02 21  17821·820007
 2007 02 22  99822.719971
 2007 02 23  91823.109985
 2007 02 26  32818.239990
 2007 02 27  51790·489990
 2007 02 28  40784.419983
 2007 03 01  56773.880005
 2007 03 02  47775·169983
 2007 03 05  6760.059998
 2007 03 06  46764.320007
 2007 03 07  1773·710022
 2007 03 08  52778.890015
 2007 03 09  82780.070007
 2007 03 12  49783.440002
 2007 03 13  88767.989990
 2007 03 14  41761·059998
 2007 03 15  3775.690002
 2007 03 16  4776.489990
 2007 03 19  6780·919983
 2007 03 20  34785.580017
 2007 03 21  21792.739990
 2007 03 22  95804.590027
 2007 03 23  68807·369995
 2007 03 26  74802.130005
 2007 03 27  11800.619995
 2007 03 28  27792·969971
 2007 03 29  11791·419983
 2007 03 30  30794.419983
 2007 04 02  73798·169983
 2007 04 03  31804.020020
 2007 04 04  99807.780029
 2007 04 05  98810.349976
 2007 04 09  33809·919983
 2007 04 10  66811.400024
 2007 04 11  18804.599976
 2007 04 12  95803.140015
 2007 04 13  41811·780029
 2007 04 16  12821.119995
 2007 04 17  83826·039978
 2007 04 18  66823.320007
 2007 04 19  72815·900024
 2007 04 20  76823.549988
 2007 04 23  30825.349976
 2007 04 24  81820·200012
 2007 04 25  26826.289978
 2007 04 26  90827.000000
 2007 04 27  23826.919983
 2007 04 30  33814·210022
 2007 05 01  30807.690002
 2007 05 02  10816·390015
 2007 05 03  50826·020020
 2007 05 04  41827·820007
 2007 05 07  34830·849976
 2007 05 08  18821.739990
 2007 05 09  24826.679993
 2007 05 10  50818.559998
 2007 05 11  12818.700012
 2007 05 14  20820.650024
 2007 05 15  82813·690002
 2007 05 16  29810.609985
 2007 05 17  66813.229980
 2007 05 18  49814.650024
 2007 05 21  88823·219971
 2007 05 22  72832.159973
 2007 05 23  20835.580017
 2007 05 24  60821·280029
 2007 05 25  29825·200012
 2007 05 29  97831·239990
 2007 05 30  26831·179993
 2007 05 31  36843·710022
 2007 06 01  18848·619995
 2007 06 04  50849·260010
 2007 06 05  58844·099976
 2007 06 06  83837·090027
 2007 06 07  93824·840027
 2007 06 08  99822.219971
 2007 06 11  16829·020020
 2007 06 12  33819.750000
 2007 06 13  17822.760010
 2007 06 14  39832·909973
 2007 06 15  28842·650024
 2007 06 18  42842·380005
 2007 06 19  78840·380005
 2007 06 20  88835·830017
 2007 06 21  41828.710022
 2007 06 22  93829.349976
 2007 06 25  88824.659973
 2007 06 26  91823·039978
 2007 06 27  33820·179993
 2007 06 28  91838.219971
 2007 06 29  87832.630005
 2007 07 02  17836.080017
 2007 07 03  4845·450012
 2007 07 05  68843.739990
 2007 07 06  35845·710022
 2007 07 09  60849.200012
 2007 07 10  78837.270020
 2007 07 11  81834·140015
 2007 07 12  22842.609985
 2007 07 13  39851·250000
 2007 07 16  6846·880005
 2007 07 17  12849·789978
 2007 07 18  61835.789978
 2007 07 19  99848.799988
 2007 07 20  64830·659973
 2007 07 23  67835·549988
 2007 07 24  89809.530029
 2007 07 25  7803·140015
 2007 07 26  52780·590027
 2007 07 27  78777·090027
 2007 07 30  68770.590027
 2007 07 31  60775·380005
 2007 08 01  96765·229980
 2007 08 02  2777.020020
 2007 08 03  88754.109985
 2007 08 06  75743.390015
 2007 08 07  45758.469971
 2007 08 08  20778·479980
 2007 08 09  61779.650024
 2007 08 10  97768.469971
 2007 08 13  75779.799988
 2007 08 14  38762.869995
 2007 08 15  24751.039978
 2007 08 16  95736·000000
 2007 08 17  87776·000000
 2007 08 20  89778·580017
 2007 08 21  41783·840027
 2007 08 22  63792.830017
 2007 08 23  6786.659973
 2007 08 24  29787·159973
 2007 08 27  0788.450012
 2007 08 28  20767.539978
 2007 08 29  83770·780029
 2007 08 30  40779.099976
 2007 08 31  12786·530029
 2007 09 04  11791.059998
 2007 09 05  92787.770020
 2007 09 06  28785·450012
 2007 09 07  18772·969971
 2007 09 10  5759.419983
 2007 09 11  34771·309998
 2007 09 12  25776·799988
 2007 09 13  78774·429993
 2007 09 14  95772·250000
 2007 09 17  35774.820007
 2007 09 18  88775.369995
 2007 09 19  82809.260010
 2007 09 20  1805.369995
 2007 09 21  44812.250000
 2007 09 24  98803·650024
 2007 09 25  41797·809998
 2007 09 26  67804.710022
 2007 09 27  38809·679993
 2007 09 28  63803.750000
 2007 10 01  95805.650024
 2007 10 02  62824.989990
 2007 10 03  17823.859985
 2007 10 04  12824·200012
 2007 10 05  5833·000000
 2007 10 08  80836.940002
 2007 10 09  5837.429993
 2007 10 10  4838.960022
 2007 10 11  60830.979980
 2007 10 12  41834.900024
 2007 10 15  55824·400024
 2007 10 16  20822.710022
 2007 10 17  72815·140015
 2007 10 18  89817·809998
 2007 10 19  40798·169983
 2007 10 22  66788·659973
 2007 10 23  80805·989990
 2007 10 24  92795·599976
 2007 10 25  61800·070007
 2007 10 26  75808·760010
 2007 10 29  46818.070007
 2007 10 30  45814.020020
 2007 10 31  44815.169983
 2007 11 01  2794.000000
 2007 11 02  59787.650024
 2007 11 05  66784.070007
 2007 11 06  39784·260010
 2007 11 07  29775.549988
 2007 11 08  30762.380005
 2007 11 09  1765.059998
 2007 11 12  22765.570007
 2007 11 13  64770.780029
 2007 11 14  99779.739990
 2007 11 15  19765.799988
 2007 11 16  92759.250000
 2007 11 19  37747·070007
 2007 11 20  27736·630005
 2007 11 21  12736.049988
 2007 11 23  75743.479980
 2007 11 26  6734.489990
 2007 11 27  3734.450012
 2007 11 28  1747.469971
 2007 11 29  22762·200012
 2007 11 30  52764·630005
 2007 12 03  40759.789978
 2007 12 04  30749.479980
 2007 12 05  9758.099976
 2007 12 06  81764·919983
 2007 12 07  76781.969971
 2007 12 10  68785.030029
 2007 12 11  34765.780029
 2007 12 12  26763.570007
 2007 12 13  72759·200012
 2007 12 14  9753.590027
 2007 12 17  24739·059998
 2007 12 18  42735.849976
 2007 12 19  19749·359985
 2007 12 20  71750.650024
 2007 12 21  30774·330017
 2007 12 24  12785.880005
 2007 12 26  27788.599976
 2007 12 27  0773·510010
 2007 12 28  26771.320007
 2007 12 31  42760·200012
 2008 01 02 36749·950012
 2008 01 03 65744·429993
 2008 01 04 13720·390015
 2008 01 07 64714.299988
 2008 01 08 7704·609985
 2008 01 09 59689.919983
 2008 01 10 16702·669983
 2008 01 11 35703·200012
 2008 01 14 30706.530029
 2008 01 15 1694.510010
 2008 01 16 86690·380005
 2008 01 17 35680·130005
 2008 01 18 16666·619995
 2008 01 22 36650·000000
 2008 01 23 98654·719971
 2008 01 24 73686.679993
 2008 01 25 4684.619995
 2008 01 28 34680.940002
 2008 01 29 53695·349976
 2008 01 30 79695.070007
 2008 01 31 57686.539978
 2008 02 01 87713.820007
 2008 02 04 75720.729980
 2008 02 05 9701.580017
 2008 02 06 62691.609985
 2008 02 07 16688·200012
 2008 02 08 16693.359985
 2008 02 11 47690·599976
 2008 02 12 32700·820007
 2008 02 13 64709.130005
 2008 02 14 51703.469971
 2008 02 15 98694·809998
 2008 02 19 6699.349976
 2008 02 20 0695.359985
 2008 02 21 79695·130005
 2008 02 22 93683·539978
 2008 02 25 46693·059998
 2008 02 26 19707·070007
 2008 02 27 27710.539978
 2008 02 28 91702·630005
 2008 02 29 40683·820007
 2008 03 03 40675.130005
 2008 03 04 45670·590027
 2008 03 05 71677.219971
 2008 03 06 1662.580017
 2008 03 07 7654·619995
 2008 03 10 8643.280029
 2008 03 11 42647·739990
 2008 03 12 66666.960022
 2008 03 13 89654·369995
 2008 03 14 17655.690002
 2008 03 17 34645·690002
 2008 03 18 99650.969971
 2008 03 19 80664·130005
 2008 03 20 97665.359985
 2008 03 24 4682.719971
 2008 03 25 88696.659973
 2008 03 26 0696.109985
 2008 03 27 98692·289978
 2008 03 28 34682·479980
 2008 03 31 46681.849976
 2008 04 01 92692·010010
 2008 04 02 96706.349976
 2008 04 03 30706.289978
 2008 04 04 10709·229980
 2008 04 07 25710·669983
 2008 04 08 91707.390015
 2008 04 09 24697.099976
 2008 04 10 43696·570007
 2008 04 11 95686·690002
 2008 04 14 9684·960022
 2008 04 15 73684.880005
 2008 04 16 33695·539978
 2008 04 17 19704.020020
 2008 04 18 0712·929993
 2008 04 21 59714.739990
 2008 04 22 93697·799988
 2008 04 23 42701·690002
 2008 04 24 39698·950012
 2008 04 25 87710.679993
 2008 04 28 61718.349976
 2008 04 29 34715.330017
 2008 04 30 27713.640015
 2008 05 01 90714.739990
 2008 05 02 0724.780029
 2008 05 05 88721.270020
 2008 05 06 89719·130005
 2008 05 07 25715·359985
 2008 05 08 98714.049988
 2008 05 09 23714·010010
 2008 05 12 76720·150024
 2008 05 13 72729.359985
 2008 05 14 67735·349976
 2008 05 15 84733·380005
 2008 05 16 62732.869995
 2008 05 19 39736·349976
 2008 05 20 46730·440002
 2008 05 21 40724.330017
 2008 05 22 49728.239990
 2008 05 23 57719·369995
 2008 05 27 98724·890015
 2008 05 28 84730·830017
 2008 05 29 62737.030029
 2008 05 30 83742.929993
 2008 06 02 9733·669983
 2008 06 03 37732.119995
 2008 06 04 51735.270020
 2008 06 05 99743·929993
 2008 06 06 94740·369995
 2008 06 09 42729.369995
 2008 06 10 91728.679993
 2008 06 11 10717·880005
 2008 06 12 90717·440002
 2008 06 13 68723.010010
 2008 06 16 83730.859985
 2008 06 17 49736.309998
 2008 06 18 59726.059998
 2008 06 19 9727.960022
 2008 06 20 52719·489990
 2008 06 23 73719.340027
 2008 06 24 91707·200012
 2008 06 25 86708.210022
 2008 06 26 49696.469971
 2008 06 27 63692.140015
 2008 06 30 97689·659973
 2008 07 01 41676.469971
 2008 07 02 49672·030029
 2008 07 03 25660·929993
 2008 07 07 16651.919983
 2008 07 08 43655·109985
 2008 07 09 53663·520020
 2008 07 10 92661.969971
 2008 07 11 11659.429993
 2008 07 14 88661·530029
 2008 07 15 85647·369995
 2008 07 16 20660·500000
 2008 07 17 69683.479980
 2008 07 18 94688·250000
 2008 07 21 97692·320007
 2008 07 22 90691·659973
 2008 07 23 3714.710022
 2008 07 24 6700·849976
 2008 07 25 63704·099976
 2008 07 28 10694.169983
 2008 07 29 51696.989990
 2008 07 30 91708·880005
 2008 07 31 84711.229980
 2008 08 01 10706.250000
 2008 08 04 77700·179993
 2008 08 05 46707·309998
 2008 08 06 86714·460022
 2008 08 07 48711·760010
 2008 08 08 67711·190002
 2008 08 11 88732.669983
 2008 08 12 19742·210022
 2008 08 13 5737·109985
 2008 08 14 35743.559998
 2008 08 15 62746.929993
 2008 08 18 57737·950012
 2008 08 19 88726·900024
 2008 08 20 19724·830017
 2008 08 21 37722.460022
 2008 08 22 2725·299988
 2008 08 25 29718·059998
 2008 08 26 82716.650024
 2008 08 27 7723·289978
 2008 08 28 79733·969971
 2008 08 29 83737.140015
 2008 09 02 11731·570007
 2008 09 03 91735.419983
 2008 09 04 39716·400024
 2008 09 05 34702.979980
 2008 09 08 20722.900024
 2008 09 09 34707.289978
 2008 09 10 56705.280029
 2008 09 11 86700·489990
 2008 09 12 46711.330017
 2008 09 15 4689·760010
 2008 09 16 32679.239990
 2008 09 17 73676·219971
 2008 09 18 52672·809998
 2008 09 19 97740.109985
 2008 09 22 91720·359985
 2008 09 23 50709.190002
 2008 09 24 26697·770020
 2008 09 25 30699·390015
 2008 09 26 83691·190002
 2008 09 29 0657.719971
 2008 09 30 81657·169983
 2008 10 01 47664·890015
 2008 10 02 86636.369995
 2008 10 03 28619·400024
 2008 10 06 56566.299988
 2008 10 07 20558·750000
 2008 10 08 97537·000000
 2008 10 09 68499.200012
 2008 10 10 12467·920013
 2008 10 13 40534.700012
 2008 10 14 44540.229980
 2008 10 15 74502.070007
 2008 10 16 37484·959991
 2008 10 17 28518·559998
 2008 10 20 77526.830017
 2008 10 21 29529.729980
 2008 10 22 45494·750000
 2008 10 23 27468.290009
 2008 10 24 70461·619995
 2008 10 27 40448·399994
 2008 10 28 74441.920013
 2008 10 29 7480·309998
 2008 10 30 25496·440002
 2008 10 31 38506·329987
 2008 11 03 86534.650024
 2008 11 04 62534·849976
 2008 11 05 66513·580017
 2008 11 06 79495·839996
 2008 11 07 69494.260010
 2008 11 10 11490.059998
 2008 11 11 44480.820007
 2008 11 12 46452.799988
 2008 11 13 36433.350006
 2008 11 14 98456·149994
 2008 11 17 35449·390015
 2008 11 18 45431·459991
 2008 11 19 25412.380005
 2008 11 20 92384.579987
 2008 11 21 38371.299988
 2008 11 24 8407·459991
 2008 11 25 99426·709991
 2008 11 26 87433·579987
 2008 11 28 80461.559998
 2008 12 01 91415.989990
 2008 12 02 46419.779999
 2008 12 03 3430·859985
 2008 12 04 10432.399994
 2008 12 05 77423.700012
 2008 12 08 79465·309998
 2008 12 09 84462.809998
 2008 12 10 4467.600006
 2008 12 11 70447·429993
 2008 12 12 35440.709991
 2008 12 15 99445·799988
 2008 12 16 63456.320007
 2008 12 17 4475.149994
 2008 12 18 77473·029999
 2008 12 19 41481.450012
 2008 12 22 12460.839996
 2008 12 23 35466.070007
 2008 12 24 94464·809998
 2008 12 26 31469·589996
 2008 12 29 0461·019989
 2008 12 30 45468.230011
 2008 12 31 99482.690002
 2009 01 02  12494·739990
 2009 01 05  4496.010010
 2009 01 06  39507·160004
 2009 01 07  28492·359985
 2009 01 08  53492.519989
 2009 01 09  25480.959991
 2009 01 12  51466.750000
 2009 01 13  45466.049988
 2009 01 14  49452.690002
 2009 01 15  86439.549988
 2009 01 16  36451.769989
 2009 01 20  38433·649994
 2009 01 21  19431.959991
 2009 01 22  39435.540009
 2009 01 23  76431·260010
 2009 01 26  20443.589996
 2009 01 27  6449·209991
 2009 01 28  60455·970001
 2009 01 29  78453·239990
 2009 01 30  29442·429993
 2009 02 02  80437.220001
 2009 02 03  47445.809998
 2009 02 04  73446·730011
 2009 02 05  28443.320007
 2009 02 06  36454.519989
 2009 02 09  28463·500000
 2009 02 10  18445.679993
 2009 02 11  3442.070007
 2009 02 12  91435·589996
 2009 02 13  52447·010010
 2009 02 17  95428.899994
 2009 02 18  69422·079987
 2009 02 19  91416.709991
 2009 02 20  95402·649994
 2009 02 23  10394·579987
 2009 02 24  64396·890015
 2009 02 25  5395·450012
 2009 02 26  57392·679993
 2009 02 27  96386·690002
 2009 03 02  49367.799988
 2009 03 03  26360·619995
 2009 03 04  63362·769989
 2009 03 05  7349.440002
 2009 03 06  14343.149994
 2009 03 09  74342.589996
 2009 03 10  64347·380005
 2009 03 11  27363.839996
 2009 03 12  70361.079987
 2009 03 13  92387.320007
 2009 03 16  35385.609985
 2009 03 17  62384·260010
 2009 03 18  57398·959991
 2009 03 19  51411.700012
 2009 03 20  77399·589996
 2009 03 23  44405·709991
 2009 03 24  36416·070007
 2009 03 25  44409.700012
 2009 03 26  15427·290009
 2009 03 27  28429.000000
 2009 03 30  95408·820007
 2009 03 31  91417.459991
 2009 04 01  0412.790009
 2009 04 02  97434·320007
 2009 04 03  48444.700012
 2009 04 06  35441.230011
 2009 04 07  6431·690002
 2009 04 08  58432·779999
 2009 04 09  33446.980011
 2009 04 13  45457·890015
 2009 04 14  35453·109985
 2009 04 15  42450·119995
 2009 04 16  12458·480011
 2009 04 17  16470.559998
 2009 04 20  11452·489990
 2009 04 21  6448·929993
 2009 04 22  73463.920013
 2009 04 23  68460·130005
 2009 04 24  85468·579987
 2009 04 27  31467·079987
 2009 04 28  29465.100006
 2009 04 29  43476.140015
 2009 04 30  32487·200012
 2009 05 01  24484.730011
 2009 05 04  17489·950012
 2009 05 05  11497.059998
 2009 05 06  53495·940002
 2009 05 07  16489.200012
 2009 05 08  2496.660004
 2009 05 11  67498.649994
 2009 05 12  73487·600006
 2009 05 13  65471.820007
 2009 05 14  71470.369995
 2009 05 15  30472·869995
 2009 05 18  43478.940002
 2009 05 19  52488.480011
 2009 05 20  36488·470001
 2009 05 21  43474.500000
 2009 05 22  38477·510010
 2009 05 26  83475·980011
 2009 05 27  35489.859985
 2009 05 28  75481.029999
 2009 05 29  58491.170013
 2009 06 01  91504·570007
 2009 06 02  32516·890015
 2009 06 03  22516.690002
 2009 06 04  29520.520020
 2009 06 05  31526·510010
 2009 06 08  14520·070007
 2009 06 09  1525·630005
 2009 06 10  1515·989990
 2009 06 11  86524·429993
 2009 06 12  95518.700012
 2009 06 15  58507.600006
 2009 06 16  49502.739990
 2009 06 17  62499.170013
 2009 06 18  11502·720001
 2009 06 19  61510.470001
 2009 06 22  75492.809998
 2009 06 23  91488·850006
 2009 06 24  27491.829987
 2009 06 25  5492.429993
 2009 06 26  2505.190002
 2009 06 29  29503.329987
 2009 06 30  29507·100006
 2009 07 01  8510.279999
 2009 07 02  82497.209991
 2009 07 06  58487·100006
 2009 07 07  31484.250000
 2009 07 08  15473.540009
 2009 07 09  91478·970001
 2009 07 10  85474.519989
 2009 07 13  71475.279999
 2009 07 14  95490.809998
 2009 07 15  27500.869995
 2009 07 16  41512.109985
 2009 07 17  11517.619995
 2009 07 20  41521.479980
 2009 07 21  18518·590027
 2009 07 22  83522.429993
 2009 07 23  40528.109985
 2009 07 24  74539·900024
 2009 07 27  13544.900024
 2009 07 28  93544·179993
 2009 07 29  69545·690002
 2009 07 30  38550.919983
 2009 07 31  87555.479980
 2009 08 03  77556·559998
 2009 08 04  39561.169983
 2009 08 05  0560·590027
 2009 08 06  42556.559998
 2009 08 07  67562·599976
 2009 08 10  10567·869995
 2009 08 11  57560·479980
 2009 08 12  1562·049988
 2009 08 13  20568·729980
 2009 08 14  71558·580017
 2009 08 17  26546.960022
 2009 08 18  17548·849976
 2009 08 19  16549.859985
 2009 08 20  35560.580017
 2009 08 21  52571.659973
 2009 08 24  64578·099976
 2009 08 25  64581·900024
 2009 08 26  40579·869995
 2009 08 27  4572·659973
 2009 08 28  42576·820007
 2009 08 31  94569.270020
 2009 09 01  48556.830017
 2009 09 02  76554·590027
 2009 09 03  78552.270020
 2009 09 04  63559·090027
 2009 09 08  48570.390015
 2009 09 09  87575·530029
 2009 09 10  20582.690002
 2009 09 11  52590·890015
 2009 09 14  52588·030029
 2009 09 15  82597·450012
 2009 09 16  46605.929993
 2009 09 17  69612·440002
 2009 09 18  99611·950012
 2009 09 21  29611·169983
 2009 09 22  54617·020020
 2009 09 23  45613·369995
 2009 09 24  51598·359985
 2009 09 25  23595·880005
 2009 09 28  72600·179993
 2009 09 29  37609·830017
 2009 09 30  96597.190002
 2009 10 01  83583·750000
 2009 10 02  48576·400024
 2009 10 05  26581.820007
 2009 10 06  47593·530029
 2009 10 07  53599.219971
 2009 10 08  58604.210022
 2009 10 09  19607.179993
 2009 10 12  42611.869995
 2009 10 13  2606·789978
 2009 10 14  3615·969971
 2009 10 15  48618.409973
 2009 10 16  43611.950012
 2009 10 19  24614.419983
 2009 10 20  8610·530029
 2009 10 21  69604.150024
 2009 10 22  39598.460022
 2009 10 23  39599.950012
 2009 10 26  24592·489990
 2009 10 27  63586·760010
 2009 10 28  43565·909973
 2009 10 29  90570·260010
 2009 10 30  25560·190002
 2009 11 02  39553·309998
 2009 11 03  92557·219971
 2009 11 04  47562·919983
 2009 11 05  13563.330017
 2009 11 06  26574·840027
 2009 11 09  50583·849976
 2009 11 10  4583·869995
 2009 11 11  12588·250000
 2009 11 12  82579.830017
 2009 11 13  4576·729980
 2009 11 16  80588.650024
 2009 11 17  74597·239990
 2009 11 18  88596.080017
 2009 11 19  67581·869995
 2009 11 20  19580·679993
 2009 11 23  73589.469971
 2009 11 24  52586·219971
 2009 11 25  77592·049988
 2009 11 27  90577·210022
 2009 11 30  9567.979980
 2009 12 01  4582.989990
 2009 12 02  96589.419983
 2009 12 03  87588·280029
 2009 12 04  9590·000000
 2009 12 07  2600.429993
 2009 12 08  14593·840027
 2009 12 09  30592·710022
 2009 12 10  23593.059998
 2009 12 11  26594.049988
 2009 12 14  42599·169983
 2009 12 15  63606.309998
 2009 12 16  25608·179993
 2009 12 17  85600.960022
 2009 12 18  19602·289978
 2009 12 21  55611·659973
 2009 12 22  17618.859985
 2009 12 23  8624·700012
 2009 12 24  7632·229980
 2009 12 28  99630.940002
 2009 12 29  24632·400024
 2009 12 30  54627·559998
 2009 12 31  95625.130005
 2010 01 04 16628·109985
 2010 01 05 96635.950012
 2010 01 06 2636·400024
 2010 01 07 95632.739990
 2010 01 08 49639·559998
 2010 01 11 8641·390015
 2010 01 12 62633·619995
 2010 01 13 45633·260010
 2010 01 14 67642·159973
 2010 01 15 61633·690002
 2010 01 19 63637·940002
 2010 01 20 8633·020020
 2010 01 21 65627.640015
 2010 01 22 81615.520020
 2010 01 25 62614·179993
 2010 01 26 72611.919983
 2010 01 27 61607.919983
 2010 01 28 18603.260010
 2010 01 29 41600·530029
 2010 02 01 50602·219971
 2010 02 02 1607.349976
 2010 02 03 46606·640015
 2010 02 04 8589.679993
 2010 02 05 79580.489990
 2010 02 08 52586.369995
 2010 02 09 67588.210022
 2010 02 10 92587·429993
 2010 02 11 23590·609985
 2010 02 12 9598·030029
 2010 02 16 6611·580017
 2010 02 17 52620.330017
 2010 02 18 70622.890015
 2010 02 19 92626.599976
 2010 02 22 13630.460022
 2010 02 23 68623.770020
 2010 02 24 31625.750000
 2010 02 25 44620·609985
 2010 02 26 64625·159973
 2010 03 01 48630.609985
 2010 03 02 47643·429993
 2010 03 03 34647·640015
 2010 03 04 59648·179993
 2010 03 05 23654.869995
 2010 03 08 78664.989990
 2010 03 09 57664.599976
 2010 03 10 24669.859985
 2010 03 11 49668·900024
 2010 03 12 13672.570007
 2010 03 15 32669·400024
 2010 03 16 8673.049988
 2010 03 17 8680·229980
 2010 03 18 65680·780029
 2010 03 19 3671·169983
 2010 03 22 88667·489990
 2010 03 23 8680·630005
 2010 03 24 72683·369995
 2010 03 25 38678.880005
 2010 03 26 63676.789978
 2010 03 29 79679·270020
 2010 03 30 97679·849976
 2010 03 31 33678·640015
 2010 04 01 59677.750000
 2010 04 05 78685·460022
 2010 04 06 27693·940002
 2010 04 07 7695.359985
 2010 04 08 27692.479980
 2010 04 09 86696·070007
 2010 04 12 76701.960022
 2010 04 13 3700·409973
 2010 04 14 41709·909973
 2010 04 15 12720.700012
 2010 04 16 81710.289978
 2010 04 19 90702·250000
 2010 04 20 3712·380005
 2010 04 21 85719·900024
 2010 04 22 6715.619995
 2010 04 23 63731·719971
 2010 04 26 37738.630005
 2010 04 27 63720·460022
 2010 04 28 37719·770020
 2010 04 29 42724.260010
 2010 04 30 94716·479980
 2010 05 03 27719.299988
 2010 05 04 89705.840027
 2010 05 05 69693.890015
 2010 05 06 50637·690002
 2010 05 07 85647·640015
 2010 05 10 99668.250000
 2010 05 11 14680·580017
 2010 05 12 4695.719971
 2010 05 13 67705·960022
 2010 05 14 29686·500000
 2010 05 17 72677·940002
 2010 05 18 83681.539978
 2010 05 19 30665·830017
 2010 05 20 68640.039978
 2010 05 21 61629.559998
 2010 05 24 36641·150024
 2010 05 25 56617.609985
 2010 05 26 29640·349976
 2010 05 27 26650.739990
 2010 05 28 39657.359985
 2010 06 01 52640·960022
 2010 06 02 49640·359985
 2010 06 03 36658·859985
 2010 06 04 92633·130005
 2010 06 07 49617·989990
 2010 06 08 92607.289978
 2010 06 09 84615.559998
 2010 06 10 21624·190002
 2010 06 11 4632·820007
 2010 06 14 45651.010010
 2010 06 15 91654·469971
 2010 06 16 76662·289978
 2010 06 17 98659·359985
 2010 06 18 21663.909973
 2010 06 21 0656.669983
 2010 06 22 33645.630005
 2010 06 23 39637.739990
 2010 06 24 58632.869995
 2010 06 25 80631·219971
 2010 06 28 91638·530029
 2010 06 29 57612·090027
 2010 06 30 19608·340027
 2010 07 01 25590·570007
 2010 07 02 77595·390015
 2010 07 06 10587.669983
 2010 07 07 92592.090027
 2010 07 08 55611.539978
 2010 07 09 40618·390015
 2010 07 12 78617.580017
 2010 07 13 90626·719971
 2010 07 14 14635·630005
 2010 07 15 57627.330017
 2010 07 16 70609.570007
 2010 07 19 50602·640015
 2010 07 20 71603·500000
 2010 07 21 27611·849976
 2010 07 22 15618·460022
 2010 07 23 36631.039978
 2010 07 26 20650.140015
 2010 07 27 76660·090027
 2010 07 28 72648·450012
 2010 07 29 36640·570007
 2010 07 30 80639·469971
 2010 08 02 54656.739990
 2010 08 03 21652·039978
 2010 08 04 61657.820007
 2010 08 05 95655·070007
 2010 08 06 36639.739990
 2010 08 09 70651·909973
 2010 08 10 51642.000000
 2010 08 11 34619.380005
 2010 08 12 24610.940002
 2010 08 13 49609·489990
 2010 08 16 68604·830017
 2010 08 17 93619.280029
 2010 08 18 42620.239990
 2010 08 19 16609.820007
 2010 08 20 0601·690002
 2010 08 23 89602·419983
 2010 08 24 41588·580017
 2010 08 25 52589.380005
 2010 08 26 59598·619995
 2010 08 27 67596·179993
 2010 08 30 96601·719971
 2010 08 31 64597·330017
 2010 09 01 85603·330017
 2010 09 02 95622·989990
 2010 09 03 7636.020020
 2010 09 07 83628·510010
 2010 09 08 39631.260010
 2010 09 09 69630·359985
 2010 09 10 1633.419983
 2010 09 13 67641·400024
 2010 09 14 10647.000000
 2010 09 15 8643.210022
 2010 09 16 27643·669983
 2010 09 17 96643.049988
 2010 09 20 10649.859985
 2010 09 21 54664.630005
 2010 09 22 60652·869995
 2010 09 23 77647·789978
 2010 09 24 77655·909973
 2010 09 27 79666·309998
 2010 09 28 2659.020020
 2010 09 29 43672·250000
 2010 09 30 75670.450012
 2010 10 01 75673.309998
 2010 10 04 78665.989990
 2010 10 05 49669.429993
 2010 10 06 90682.609985
 2010 10 07 62680·239990
 2010 10 08 37682.320007
 2010 10 11 78692.140015
 2010 10 12 37685·419983
 2010 10 13 83697·809998
 2010 10 14 55699·500000
 2010 10 15 35699.789978
 2010 10 18 52703·020020
 2010 10 19 9690.109985
 2010 10 20 34696·229980
 2010 10 21 53690·489990
 2010 10 22 0698.190002
 2010 10 25 34705.659973
 2010 10 26 97700.599976
 2010 10 27 88696.239990
 2010 10 28 67698.119995
 2010 10 29 75699.299988
 2010 11 01 96693·700012
 2010 11 02 23698·559998
 2010 11 03 66706·000000
 2010 11 04 79715·130005
 2010 11 05 5732.609985
 2010 11 08 62731.679993
 2010 11 09 36723.169983
 2010 11 10 13721.530029
 2010 11 11 26724·770020
 2010 11 12 39718.799988
 2010 11 15 39719·539978
 2010 11 16 71701·429993
 2010 11 17 84704·359985
 2010 11 18 10713.960022
 2010 11 19 64715·530029
 2010 11 22 74717.659973
 2010 11 23 29715.080017
 2010 11 24 55725·450012
 2010 11 26 23730·200012
 2010 11 29 65720·580017
 2010 11 30 36721·690002
 2010 12 01 83734.700012
 2010 12 02 53743.140015
 2010 12 03 13746.559998
 2010 12 06 6754.109985
 2010 12 07 25763·409973
 2010 12 08 19762·359985
 2010 12 09 12763·700012
 2010 12 10 64766·799988
 2010 12 13 37772·099976
 2010 12 14 7770.320007
 2010 12 15 82767·909973
 2010 12 16 60767.729980
 2010 12 17 1772.739990
 2010 12 20 31778·789978
 2010 12 21 67784.900024
 2010 12 22 71789.429993
 2010 12 23 24788.320007
 2010 12 27 29784.909973
 2010 12 28 36787·989990
 2010 12 29 96789·750000
 2010 12 30 37789·659973
 2010 12 31 63783.650024
 2011 01 03  82790.940002
 2011 01 04  61778·169983
 2011 01 05  97783.020020
 2011 01 06  21788·580017
 2011 01 07  26777.059998
 2011 01 10  16778·890015
 2011 01 11  85790.989990
 2011 01 12  16795·820007
 2011 01 13  11797.500000
 2011 01 14  37799.049988
 2011 01 18  9801.039978
 2011 01 19  87785.849976
 2011 01 20  6775.580017
 2011 01 21  23773.119995
 2011 01 24  99772.719971
 2011 01 25  96771·710022
 2011 01 26  6779·969971
 2011 01 27  1789·659973
 2011 01 28  13775·400024
 2011 01 31  31774·849976
 2011 02 01  29785·289978
 2011 02 02  21795·500000
 2011 02 03  32787.789978
 2011 02 04  4794.609985
 2011 02 07  20801·150024
 2011 02 08  58805.349976
 2011 02 09  63806·070007
 2011 02 10  54804.179993
 2011 02 11  48809.799988
 2011 02 14  12822.219971
 2011 02 15  37819·409973
 2011 02 16  44823.309998
 2011 02 17  8826.799988
 2011 02 18  9832.010010
 2011 02 22  11812·570007
 2011 02 23  61794.479980
 2011 02 24  17795·250000
 2011 02 25  99806.700012
 2011 02 28  67817.340027
 2011 03 01  19804·929993
 2011 03 02  21804·109985
 2011 03 03  58810.890015
 2011 03 04  11817.830017
 2011 03 07  54805.369995
 2011 03 08  88807·179993
 2011 03 09  87818.539978
 2011 03 10  75798.469971
 2011 03 11  31794.619995
 2011 03 14  13790.359985
 2011 03 15  9775.900024
 2011 03 16  16778·799988
 2011 03 17  37785.429993
 2011 03 18  15789.869995
 2011 03 21  77801.750000
 2011 03 22  15807.159973
 2011 03 23  85799.229980
 2011 03 24  38809·919983
 2011 03 25  65818·539978
 2011 03 28  78821.479980
 2011 03 29  13818·320007
 2011 03 30  50832·760010
 2011 03 31  73838.489990
 2011 04 01  39844.109985
 2011 04 04  83846·739990
 2011 04 05  47847·469971
 2011 04 06  27850.530029
 2011 04 07  52848.320007
 2011 04 08  84837·919983
 2011 04 11  48830·849976
 2011 04 12  78822.270020
 2011 04 13  0818·500000
 2011 04 14  29816·500000
 2011 04 15  96824·390015
 2011 04 18  1816·070007
 2011 04 19  90818.270020
 2011 04 20  55825.979980
 2011 04 21  60839.299988
 2011 04 25  96839.390015
 2011 04 26  53845·250000
 2011 04 27  25850.070007
 2011 04 28  35856·299988
 2011 04 29  88860.650024
 2011 05 02  45854.280029
 2011 05 03  27838·859985
 2011 05 04  40828.859985
 2011 05 05  29825.549988
 2011 05 06  49829.210022
 2011 05 09  75831·950012
 2011 05 10  20846.299988
 2011 05 11  92837.270020
 2011 05 12  71831.599976
 2011 05 13  5834.640015
 2011 05 16  42822.909973
 2011 05 17  80815·239990
 2011 05 18  42821·520020
 2011 05 19  81828·590027
 2011 05 20  2824.159973
 2011 05 23  17814·039978
 2011 05 24  20809·280029
 2011 05 25  91807·929993
 2011 05 26  18817.789978
 2011 05 27  53832·380005
 2011 05 31  86838·400024
 2011 06 01  47820·880005
 2011 06 02  35816·780029
 2011 06 03  64807·710022
 2011 06 06  46795·270020
 2011 06 07  88797·309998
 2011 06 08  21787.619995
 2011 06 09  51787·849976
 2011 06 10  33777.000000
 2011 06 13  77773·580017
 2011 06 14  72777·169983
 2011 06 15  38777.330017
 2011 06 16  2772·619995
 2011 06 17  0778.640015
 2011 06 20  5778.919983
 2011 06 21  76793.090027
 2011 06 22  36799·869995
 2011 06 23  72783.330017
 2011 06 24  66794·679993
 2011 06 27  41794.000000
 2011 06 28  41804.849976
 2011 06 29  30814·400024
 2011 06 30  23821·760010
 2011 07 01  33825.530029
 2011 07 05  48836·929993
 2011 07 06  37837.520020
 2011 07 07  71845·169983
 2011 07 08  77844·929993
 2011 07 11  15832.179993
 2011 07 12  81829·289978
 2011 07 13  28833·799988
 2011 07 14  23821.950012
 2011 07 15  23823·520020
 2011 07 18  74811·849976
 2011 07 19  38815.950012
 2011 07 20  48828·640015
 2011 07 21  79834·200012
 2011 07 22  55836.289978
 2011 07 25  72830·219971
 2011 07 26  51824·369995
 2011 07 27  14799.619995
 2011 07 28  87798·179993
 2011 07 29  23783·169983
 2011 08 01  58786.239990
 2011 08 02  85767·010010
 2011 08 03  57750.059998
 2011 08 04  10726.799988
 2011 08 05  19698.599976
 2011 08 08  74650.960022
 2011 08 09  78639.849976
 2011 08 10  77659.340027
 2011 08 11  10662.590027
 2011 08 12  87690·460022
 2011 08 15  88702·909973
 2011 08 16  94698.260010
 2011 08 17  31698.260010
 2011 08 18  56658.380005
 2011 08 19  51650.609985
 2011 08 22  54646.729980
 2011 08 23  7650.010010
 2011 08 24  37676·429993
 2011 08 25  54673.710022
 2011 08 26  77661.940002
 2011 08 29  89691.770020
 2011 08 30  13712.989990
 2011 08 31  9719·840027
 2011 09 01  6707·270020
 2011 09 02  53681.450012
 2011 09 06  89663.559998
 2011 09 07  55689.179993
 2011 09 08  12692.239990
 2011 09 09  97668·099976
 2011 09 12  98664·929993
 2011 09 13  55678.960022
 2011 09 14  88685.770020
 2011 09 15  49700.530029
 2011 09 16  96708·940002
 2011 09 19  96694·510010
 2011 09 20  54689·950012
 2011 09 21  58664·070007
 2011 09 22  64634·710022
 2011 09 23  92641·880005
 2011 09 26  52645.539978
 2011 09 27  0674·619995
 2011 09 28  10651.969971
 2011 09 29  80645.330017
 2011 09 30  53643.799988
 2011 10 03  75609.489990
 2011 10 04  66601.710022
 2011 10 05  23641·359985
 2011 10 06  51653.489990
 2011 10 07  9653·780029
 2011 10 10  86664.580017
 2011 10 11  10677·909973
 2011 10 12  65693·440002
 2011 10 13  51687·580017
 2011 10 14  54700·400024
 2011 10 17  52687.070007
 2011 10 18  39680.780029
 2011 10 19  78692.349976
 2011 10 20  76679.419983
 2011 10 21  88702.049988
 2011 10 24  42714·380005
 2011 10 25  89712.150024
 2011 10 26  84707.630005
 2011 10 27  81739.440002
 2011 10 28  68759.130005
 2011 10 31  11740.840027
 2011 11 01  33712·419983
 2011 11 02  19713.880005
 2011 11 03  37725.559998
 2011 11 04  93737·210022
 2011 11 07  7730·640015
 2011 11 08  14736.640015
 2011 11 09  92718.859985
 2011 11 10  11717·979980
 2011 11 11  11732.099976
 2011 11 14  5728·609985
 2011 11 15  3725·489990
 2011 11 16  65729.530029
 2011 11 17  77716.250000
 2011 11 18  54715.520020
 2011 11 21  64696.719971
 2011 11 22  81693.900024
 2011 11 23  62674.299988
 2011 11 25  49666·159973
 2011 11 28  93677.820007
 2011 11 29  8691.960022
 2011 11 30  48696.090027
 2011 12 01  3730.750000
 2011 12 02  36734.140015
 2011 12 05  24741·590027
 2011 12 06  40740.890015
 2011 12 07  55732.159973
 2011 12 08  61721.859985
 2011 12 09  27725.309998
 2011 12 12  71725.250000
 2011 12 13  66715·830017
 2011 12 14  63705.780029
 2011 12 15  43710·340027
 2011 12 16  98717·650024
 2011 12 19  25707.830017
 2011 12 20  59718.140015
 2011 12 21  23727·119995
 2011 12 22  1742·250000
 2011 12 23  45744·250000
 2011 12 27  96744·200012
 2011 12 28  42734.690002
 2011 12 29  88737.080017
 2011 12 30  63740.400024
 2012 01 03 42749·500000
 2012 01 04 0742.890015
 2012 01 05 91736·780029
 2012 01 06 43745·789978
 2012 01 09 90747.260010
 2012 01 10 23758·250000
 2012 01 11 65761.099976
 2012 01 12 72761.919983
 2012 01 13 61758·950012
 2012 01 17 62763·809998
 2012 01 18 93764.700012
 2012 01 19 63779.080017
 2012 01 20 97780·219971
 2012 01 23 90778·380005
 2012 01 24 81775.580017
 2012 01 25 54784·099976
 2012 01 26 70789·780029
 2012 01 27 10789.690002
 2012 01 30 61787·489990
 2012 01 31 9788.020020
 2012 02 01 71796·989990
 2012 02 02 46809.140015
 2012 02 03 89820·840027
 2012 02 06 14825.619995
 2012 02 07 22822.900024
 2012 02 08 49821.580017
 2012 02 09 47821·099976
 2012 02 10 83812.849976
 2012 02 13 65818.099976
 2012 02 14 94815·419983
 2012 02 15 43811·859985
 2012 02 16 54813·630005
 2012 02 17 70827.750000
 2012 02 21 81820·369995
 2012 02 22 6816.500000
 2012 02 23 89814·270020
 2012 02 24 31826.559998
 2012 02 27 37814.919983
 2012 02 28 95820.030029
 2012 02 29 77810·929993
 2012 03 01 68813.969971
 2012 03 02 10800·130005
 2012 03 05 90795.989990
 2012 03 06 31785·409973
 2012 03 07 23789.260010
 2012 03 08 78794·820007
 2012 03 09 99806.429993
 2012 03 12 87811·840027
 2012 03 13 68818.219971
 2012 03 14 39821.179993
 2012 03 15 52821.530029
 2012 03 16 10827·679993
 2012 03 19 95828.500000
 2012 03 20 20826·700012
 2012 03 21 7827.460022
 2012 03 22 86816·700012
 2012 03 23 23815.989990
 2012 03 26 71836.450012
 2012 03 27 46839·979980
 2012 03 28 30828·479980
 2012 03 29 98822·719971
 2012 03 30 67828.000000
 2012 04 02 74826·570007
 2012 04 03 78831.650024
 2012 04 04 88817.080017
 2012 04 05 8816.429993
 2012 04 09 24800.750000
 2012 04 10 95783·559998
 2012 04 11 87791·010010
 2012 04 12 21796.710022
 2012 04 13 52796.229980
 2012 04 16 66791.030029
 2012 04 17 14803·510010
 2012 04 18 55800·549988
 2012 04 19 39794.809998
 2012 04 20 7798·890015
 2012 04 23 14785·369995
 2012 04 24 86790.880005
 2012 04 25 93805·419983
 2012 04 26 53810·169983
 2012 04 27 55812·849976
 2012 04 30 14816·479980
 2012 05 01 46815.549988
 2012 05 02 69807.979980
 2012 05 03 32803.650024
 2012 05 04 65791.260010
 2012 05 07 53788·070007
 2012 05 08 42781.280029
 2012 05 09 64781·440002
 2012 05 10 88788.140015
 2012 05 11 96785.969971
 2012 05 14 85777.780029
 2012 05 15 95775·969971
 2012 05 16 60771·969971
 2012 05 17 82754.330017
 2012 05 18 36745.710022
 2012 05 21 95745·770020
 2012 05 22 81755·599976
 2012 05 23 43748·159973
 2012 05 24 58756·820007
 2012 05 25 57764·000000
 2012 05 29 76768·989990
 2012 05 30 35761.669983
 2012 05 31 38751.580017
 2012 06 01 0737·419983
 2012 06 04 95729·750000
 2012 06 05 40733·840027
 2012 06 06 91746.780029
 2012 06 07 68760.039978
 2012 06 08 15754.719971
 2012 06 11 65750.969971
 2012 06 12 52748·530029
 2012 06 13 32749.809998
 2012 06 14 34751.859985
 2012 06 15 41761·239990
 2012 06 18 86764·700012
 2012 06 19 84775.549988
 2012 06 20 80780·530029
 2012 06 21 25764.309998
 2012 06 22 81766.210022
 2012 06 25 45759·830017
 2012 06 26 1758·099976
 2012 06 27 98766.229980
 2012 06 28 48764·380005
 2012 06 29 58775.890015
 2012 07 02 74796·140015
 2012 07 03 67807.700012
 2012 07 05 27813·270020
 2012 07 06 91804·690002
 2012 07 09 99801·549988
 2012 07 10 64792·710022
 2012 07 11 79788·359985
 2012 07 12 41778·539978
 2012 07 13 1791·989990
 2012 07 16 46794·049988
 2012 07 17 94790·270020
 2012 07 18 25797.960022
 2012 07 19 31801.320007
 2012 07 20 94791.309998
 2012 07 23 83774·729980
 2012 07 24 88765.049988
 2012 07 25 64767·580017
 2012 07 26 14772·440002
 2012 07 27 85777.419983
 2012 07 30 98790·239990
 2012 07 31 0786·429993
 2012 08 01 38771·130005
 2012 08 02 62765·200012
 2012 08 03 51775·659973
 2012 08 06 66789·270020
 2012 08 07 24797·039978
 2012 08 08 3797·880005
 2012 08 09 65799.469971
 2012 08 10 10798·090027
 2012 08 13 52791·710022
 2012 08 14 20794.809998
 2012 08 15 84795.219971
 2012 08 16 9800·789978
 2012 08 17 29811.469971
 2012 08 20 51812·289978
 2012 08 21 78813·690002
 2012 08 22 63809·599976
 2012 08 23 88804·229980
 2012 08 24 59803·239990
 2012 08 27 40808.020020
 2012 08 28 98809.489990
 2012 08 29 84812·979980
 2012 08 30 32808.219971
 2012 08 31 90805.750000
 2012 09 04 63807.359985
 2012 09 05 99819·659973
 2012 09 06 84825·159973
 2012 09 07 71839·719971
 2012 09 10 34838·979980
 2012 09 11 39839.320007
 2012 09 12 50840·030029
 2012 09 13 54842·510010
 2012 09 14 12858·869995
 2012 09 17 38855·890015
 2012 09 18 96854·130005
 2012 09 19 32855·070007
 2012 09 20 22847·090027
 2012 09 21 50855.140015
 2012 09 24 8849.320007
 2012 09 25 24838.960022
 2012 09 26 15831·820007
 2012 09 27 58833·950012
 2012 09 28 99835·950012
 2012 10 01 75836.739990
 2012 10 02 65837·489990
 2012 10 03 69835.789978
 2012 10 04 8835·590027
 2012 10 05 53841·580017
 2012 10 08 73837·619995
 2012 10 09 13827.719971
 2012 10 10 97824·380005
 2012 10 11 53828·780029
 2012 10 12 65821.989990
 2012 10 15 48820.419983
 2012 10 16 54831.469971
 2012 10 17 94836·150024
 2012 10 18 90837.119995
 2012 10 19 56817.780029
 2012 10 22 92816.700012
 2012 10 23 20807.239990
 2012 10 24 25811·919983
 2012 10 25 42811·590027
 2012 10 26 49807·909973
 2012 10 31 99811.859985
 2012 11 01 70818·429993
 2012 11 02 39814·340027
 2012 11 05 88812.130005
 2012 11 06 28821·520020
 2012 11 07 50802·229980
 2012 11 08 3793·650024
 2012 11 09 96789·250000
 2012 11 12 23792·900024
 2012 11 13 15788.770020
 2012 11 14 16772·429993
 2012 11 15 87765·030029
 2012 11 16 30763·549988
 2012 11 19 41782·369995
 2012 11 20 85788.960022
 2012 11 21 99793·419983
 2012 11 23 18800·929993
 2012 11 26 28802.500000
 2012 11 27 40807.280029
 2012 11 28 93798·510010
 2012 11 29 81817·950012
 2012 11 30 2818·900024
 2012 12 03 40818·929993
 2012 12 04 59816·080017
 2012 12 05 37816·210022
 2012 12 06 13817·739990
 2012 12 07 65819.830017
 2012 12 10 9822·739990
 2012 12 11 32830·059998
 2012 12 12 37828·580017
 2012 12 13 21822.169983
 2012 12 14 81821·820007
 2012 12 17 34825.140015
 2012 12 18 73835·500000
 2012 12 19 42845·059998
 2012 12 20 38845·729980
 2012 12 21 38842·309998
 2012 12 24 48843·429993
 2012 12 26 83838·309998
 2012 12 27 68827.719971
 2012 12 28 62832·080017
 2012 12 31 11831.179993
 2013 01 02  26849.349976
 2013 01 03  83870.760010
 2013 01 04  50873·190002
 2013 01 07  38873.739990
 2013 01 08  78871·010010
 2013 01 09  22877.010010
 2013 01 10  73876·580017
 2013 01 11  29877.440002
 2013 01 14  69877.559998
 2013 01 15  48875·419983
 2013 01 16  23881·020020
 2013 01 17  11885·280029
 2013 01 18  58888.260010
 2013 01 22  47891.080017
 2013 01 23  20896.219971
 2013 01 24  32896·340027
 2013 01 25  25900.099976
 2013 01 28  34900.880005
 2013 01 29  9902·619995
 2013 01 30  69894·340027
 2013 01 31  78895.750000
 2013 02 01  46905·390015
 2013 02 04  58898·359985
 2013 02 05  22902·380005
 2013 02 06  47903·760010
 2013 02 07  47902.820007
 2013 02 08  62909·169983
 2013 02 11  16910·219971
 2013 02 12  90913·729980
 2013 02 13  23916.789978
 2013 02 14  39918.710022
 2013 02 15  2921·739990
 2013 02 19  88924.140015
 2013 02 20  87913·500000
 2013 02 21  34900.479980
 2013 02 22  55910.349976
 2013 02 25  48895·840027
 2013 02 26  79894·239990
 2013 02 27  16899·200012
 2013 02 28  76909.200012
 2013 03 01  1899·309998
 2013 03 04  60908.640015
 2013 03 05  80920.080017
 2013 03 06  90927.450012
 2013 03 07  4929.369995
 2013 03 08  19935·479980
 2013 03 11  43939·119995
 2013 03 12  47938·219971
 2013 03 13  38938·570007
 2013 03 14  68945·429993
 2013 03 15  51949·479980
 2013 03 18  22941·440002
 2013 03 19  11936.729980
 2013 03 20  45946.640015
 2013 03 21  72941·469971
 2013 03 22  17943.969971
 2013 03 25  54941.179993
 2013 03 26  13945.299988
 2013 03 27  1940.289978
 2013 03 28  56949.419983
 2013 04 01  24934·840027
 2013 04 02  61932.510010
 2013 04 03  57916.840027
 2013 04 04  90917.239990
 2013 04 05  2909.900024
 2013 04 08  0921·070007
 2013 04 09  83928·280029
 2013 04 10  94931·309998
 2013 04 11  94944·809998
 2013 04 12  69937·010010
 2013 04 15  50904·909973
 2013 04 16  69912·630005
 2013 04 17  34899·789978
 2013 04 18  31898.400024
 2013 04 19  51899.460022
 2013 04 22  39899·919983
 2013 04 23  76919·830017
 2013 04 24  73927·150024
 2013 04 25  5936.659973
 2013 04 26  57932.200012
 2013 04 29  3937.710022
 2013 04 30  9939·299988
 2013 05 01  57924.210022
 2013 05 02  96927·950012
 2013 05 03  22946.940002
 2013 05 06  77954.869995
 2013 05 07  75958·849976
 2013 05 08  57963·789978
 2013 05 09  63964·840027
 2013 05 10  38967·700012
 2013 05 13  54971·239990
 2013 05 14  66974.039978
 2013 05 15  85983·070007
 2013 05 16  82983·080017
 2013 05 17  13986.929993
 2013 05 20  73994.299988
 2013 05 21  68995·200012
 2013 05 22  21977.409973
 2013 05 23  96970.630005
 2013 05 24  53973·880005
 2013 05 28  18984·250000
 2013 05 29  92980·520020
 2013 05 30  73988·650024
 2013 05 31  7983·789978
 2013 06 03  69976·049988
 2013 06 04  60975·429993
 2013 06 05  36967.669983
 2013 06 06  60963·880005
 2013 06 07  75979·890015
 2013 06 10  11984.710022
 2013 06 11  6976.369995
 2013 06 12  63971.409973
 2013 06 13  20969·789978
 2013 06 14  59979.820007
 2013 06 17  27982·859985
 2013 06 18  90988.919983
 2013 06 19  9986.469971
 2013 06 20  41957.510010
 2013 06 21  68951.450012
 2013 06 24  43942·789978
 2013 06 25  74954·039978
 2013 06 26  21961·359985
 2013 06 27  22968.950012
 2013 06 28  47974·719971
 2013 07 01  73981·299988
 2013 07 02  86982.969971
 2013 07 03  9984.710022
 2013 07 05  51991.679993
 2013 07 08  851007·169983
 2013 07 09  491010.830017
 2013 07 10  741015.489990
 2013 07 11  331027·839966
 2013 07 12  191032·479980
 2013 07 15  491036.900024
 2013 07 16  851036.380005
 2013 07 17  911040·560059
 2013 07 18  61044.479980
 2013 07 19  471046·079956
 2013 07 22  361049·239990
 2013 07 23  511050.869995
 2013 07 24  21042·380005
 2013 07 25  321040·790039
 2013 07 26  471042.239990
 2013 07 29  641038.930054
 2013 07 30  891039.920044
 2013 07 31  171043.500000
 2013 08 01  621051.229980
 2013 08 02  51053·699951
 2013 08 05  731057·719971
 2013 08 06  391050.079956
 2013 08 07  501042.650024
 2013 08 08  751044·380005
 2013 08 09  871043.819946
 2013 08 12  621042.790039
 2013 08 13  41046·420044
 2013 08 14  981047.719971
 2013 08 15  871026.719971
 2013 08 16  741023·460022
 2013 08 19  451013.229980
 2013 08 20  261014.549988
 2013 08 21  551018·849976
 2013 08 22  861024·030029
 2013 08 23  161032.650024
 2013 08 26  331036.020020
 2013 08 27  971013.109985
 2013 08 28  381012·950012
 2013 08 29  871015.590027
 2013 08 30  201009·460022
 2013 09 03  451009.000000
 2013 09 04  921015·690002
 2013 09 05  511026.109985
 2013 09 06  131015.719971
 2013 09 09  551032·310059
 2013 09 10  361049·180054
 2013 09 11  281051.469971
 2013 09 12  611048·479980
 2013 09 13  91047.660034
 2013 09 16  831053·959961
 2013 09 17  611055.800049
 2013 09 18  411058·819946
 2013 09 19  151072·609985
 2013 09 20  711071·859985
 2013 09 23  211063.900024
 2013 09 24  521066·939941
 2013 09 25  21072.579956
 2013 09 26  621073.119995
 2013 09 27  11070·849976
 2013 09 30  201061.790039
 2013 10 01  291073·469971
 2013 10 02  451077.900024
 2013 10 03  201064.869995
 2013 10 04  961069.640015
 2013 10 07  771065·780029
 2013 10 08  321047·260010
 2013 10 09  231037·859985
 2013 10 10  541052.500000
 2013 10 11  521065.810059
 2013 10 14  611076.489990
 2013 10 15  781077·689941
 2013 10 16  961085.010010
 2013 10 17  861088.609985
 2013 10 18  961105.910034
 2013 10 21  801110.839966
 2013 10 22  461111.930054
 2013 10 23  351105.349976
 2013 10 24  241111·680054
 2013 10 25  471114.250000
 2013 10 28  541113·020020
 2013 10 29  821114.780029
 2013 10 30  571104.150024
 2013 10 31  251097·839966
 2013 11 01  981087.089966
 2013 11 04  331098.349976
 2013 11 05  351097.439941
 2013 11 06  821097.199951
 2013 11 07  751079·079956
 2013 11 08  191079.949951
 2013 11 11  201096·329956
 2013 11 12  121095.359985
 2013 11 13  131095·689941
 2013 11 14  981105.569946
 2013 11 15  991109.719971
 2013 11 18  351105.219971
 2013 11 19  621097·530029
 2013 11 20  501096.459961
 2013 11 21  851103·380005
 2013 11 22  941117.560059
 2013 11 25  961123·099976
 2013 11 26  831124.979980
 2013 11 27  171134.130005
 2013 11 29  581142·520020
 2013 12 02  171127·719971
 2013 12 03  281119·680054
 2013 12 04  581111·630005
 2013 12 05  231119.760010
 2013 12 06  491122.479980
 2013 12 09  421126.380005
 2013 12 10  941119.329956
 2013 12 11  71099.739990
 2013 12 12  431099.670044
 2013 12 13  71100.770020
 2013 12 16  401110·430054
 2013 12 17  531112·609985
 2013 12 18  751112.030029
 2013 12 19  281124.930054
 2013 12 20  331127.650024
 2013 12 23  321151.040039
 2013 12 24  441157.439941
 2013 12 26  381161·410034
 2013 12 27  351157·729980
 2013 12 30  381158·859985
 2013 12 31  771160·640015
 2014 01 02 931146·599976
 2014 01 03 361151·219971
 2014 01 06 891146.969971
 2014 01 07 231150.859985
 2014 01 08 761151·969971
 2014 01 09 471152.170044
 2014 01 10 291154·890015
 2014 01 13 591142·380005
 2014 01 14 921151.000000
 2014 01 15 71165·989990
 2014 01 16 281168.699951
 2014 01 17 831166.760010
 2014 01 21 731168·280029
 2014 01 22 781175·290039
 2014 01 23 811166·670044
 2014 01 24 231141.800049
 2014 01 27 761121·119995
 2014 01 28 481128·650024
 2014 01 29 51119.800049
 2014 01 30 281130·349976
 2014 01 31 831124·670044
 2014 02 03 311091.170044
 2014 02 04 461094·449951
 2014 02 05 731082.719971
 2014 02 06 01095.630005
 2014 02 07 641104.910034
 2014 02 10 721109.109985
 2014 02 11 591118·150024
 2014 02 12 591129.050049
 2014 02 13 91124.400024
 2014 02 14 781142·670044
 2014 02 18 111151·150024
 2014 02 19 161148.709961
 2014 02 20 561148.660034
 2014 02 21 821163.510010
 2014 02 24 811166.739990
 2014 02 25 531171·170044
 2014 02 26 171173.910034
 2014 02 27 291176·640015
 2014 02 28 421177·199951
 2014 03 03 771164.770020
 2014 03 04 291187·280029
 2014 03 05 881203.060059
 2014 03 06 961202.069946
 2014 03 07 201199·060059
 2014 03 10 561193.239990
 2014 03 11 531183·430054
 2014 03 12 681177·479980
 2014 03 13 371171.869995
 2014 03 14 851173·229980
 2014 03 17 431186·750000
 2014 03 18 81189·270020
 2014 03 19 121189.560059
 2014 03 20 301190.079956
 2014 03 21 31192.800049
 2014 03 24 911169·510010
 2014 03 25 491171·949951
 2014 03 26 281155.489990
 2014 03 27 11146·829956
 2014 03 28 191149.609985
 2014 03 31 821156·670044
 2014 04 01 421175.469971
 2014 04 02 321187·520020
 2014 04 03 161176·699951
 2014 04 04 661150·410034
 2014 04 07 601130.040039
 2014 04 08 151131·270020
 2014 04 09 341144·770020
 2014 04 10 831123.680054
 2014 04 11 951107.930054
 2014 04 14 931105.560059
 2014 04 15 461095.790039
 2014 04 16 401121·859985
 2014 04 17 851127·050049
 2014 04 21 371132·219971
 2014 04 22 541143.359985
 2014 04 23 691146.839966
 2014 04 24 921136.430054
 2014 04 25 401120·979980
 2014 04 28 831102.260010
 2014 04 29 251118·420044
 2014 04 30 51109·369995
 2014 05 01 211114·290039
 2014 05 02 831126.390015
 2014 05 05 921115.099976
 2014 05 06 371108·010010
 2014 05 07 251093.280029
 2014 05 08 311095·510010
 2014 05 09 751091·500000
 2014 05 12 251111·689941
 2014 05 13 201121·030029
 2014 05 14 251102·060059
 2014 05 15 61082.530029
 2014 05 16 321088.560059
 2014 05 19 11099.619995
 2014 05 20 921092·000000
 2014 05 21 421093·670044
 2014 05 22 471105.150024
 2014 05 23 871113·750000
 2014 05 27 821132.430054
 2014 05 28 641132.949951
 2014 05 29 811134.780029
 2014 05 30 221130.800049
 2014 06 02 711121.050049
 2014 06 03 801118·660034
 2014 06 04 741119.859985
 2014 06 05 751128.400024
 2014 06 06 581158.390015
 2014 06 09 191166.140015
 2014 06 10 871166.900024
 2014 06 11 411161.430054
 2014 06 12 691156·069946
 2014 06 13 401154.329956
 2014 06 16 91158·099976
 2014 06 17 381163.670044
 2014 06 18 551172·030029
 2014 06 19 251177·800049
 2014 06 20 521182·050049
 2014 06 23 111183·160034
 2014 06 24 911172.979980
 2014 06 25 781168.530029
 2014 06 26 551172·910034
 2014 06 27 281175·020020
 2014 06 30 771185·239990
 2014 07 01 331196·130005
 2014 07 02 811198.579956
 2014 07 03 851203.430054
 2014 07 07 391186.569946
 2014 07 08 461166·969971
 2014 07 09 171170·130005
 2014 07 10 991151.119995
 2014 07 11 271155·199951
 2014 07 14 981163·849976
 2014 07 15 761148.729980
 2014 07 16 151148.180054
 2014 07 17 161131·420044
 2014 07 18 961131.829956
 2014 07 21 961140·050049
 2014 07 22 31151·459961
 2014 07 23 71155.760010
 2014 07 24 721153·589966
 2014 07 25 401141.839966
 2014 07 28 571132·160034
 2014 07 29 261140.319946
 2014 07 30 821142·540039
 2014 07 31 951120.060059
 2014 08 01 951107.310059
 2014 08 04 221108·270020
 2014 08 05 91114·869995
 2014 08 06 761114.290039
 2014 08 07 611116.430054
 2014 08 08 711118.489990
 2014 08 11 581135.239990
 2014 08 12 191129·109985
 2014 08 13 261135.609985
 2014 08 14 741140·819946
 2014 08 15 621131.829956
 2014 08 18 881149·400024
 2014 08 19 821159.829956
 2014 08 20 561152·770020
 2014 08 21 761147·449951
 2014 08 22 701154.959961
 2014 08 25 501161.800049
 2014 08 26 671166·189941
 2014 08 27 831171·140015
 2014 08 28 781164.109985
 2014 08 29 731164·780029
 2014 09 02 821173·060059
 2014 09 03 891170.839966
 2014 09 04 511165·270020
 2014 09 05 211160.020020
 2014 09 08 31166·119995
 2014 09 09 271157.849976
 2014 09 10 511155·109985
 2014 09 11 871158·599976
 2014 09 12 531157·439941
 2014 09 15 511144·410034
 2014 09 16 651141.449951
 2014 09 17 911149·930054
 2014 09 18 851156.069946
 2014 09 19 451143.469971
 2014 09 22 81127.420044
 2014 09 23 761118·719971
 2014 09 24 731116·130005
 2014 09 25 151107.510010
 2014 09 26 161111·040039
 2014 09 29 131107.810059
 2014 09 30 171101.670044
 2014 10 01 921083·000000
 2014 10 02 531077.959961
 2014 10 03 951101·510010
 2014 10 06 441093·770020
 2014 10 07 331076·310059
 2014 10 08 61065.750000
 2014 10 09 411067·829956
 2014 10 10 21053·319946
 2014 10 13 201046.140015
 2014 10 14 891056.290039
 2014 10 15 951040·469971
 2014 10 16 691058·819946
 2014 10 17 601079.229980
 2014 10 20 391078.500000
 2014 10 21 271099·880005
 2014 10 22 431096.239990
 2014 10 23 831105.449951
 2014 10 24 201113.050049
 2014 10 27 311104·050049
 2014 10 28 521121·339966
 2014 10 29 471138.319946
 2014 10 30 181140·510010
 2014 10 31 261166·660034
 2014 11 03 441166·790039
 2014 11 04 331160.890015
 2014 11 05 481163·680054
 2014 11 06 561163·540039
 2014 11 07 951165.040039
 2014 11 10 491172.609985
 2014 11 11 461176.770020
 2014 11 12 891174·849976
 2014 11 13 61173·969971
 2014 11 14 251171.969971
 2014 11 17 761164·180054
 2014 11 18 211165.160034
 2014 11 19 21151·979980
 2014 11 20 181153·209961
 2014 11 21 261169·650024
 2014 11 24 711174·829956
 2014 11 25 341182·660034
 2014 11 26 101185.369995
 2014 11 28 81172.439941
 2014 12 01 821154.050049
 2014 12 02 761156.260010
 2014 12 03 71168·030029
 2014 12 04 611169.229980
 2014 12 05 241172.750000
 2014 12 08 301165.959961
 2014 12 09 421153.530029
 2014 12 10 471161·859985
 2014 12 11 901165.130005
 2014 12 12 211152.439941
 2014 12 15 701138.130005
 2014 12 16 541134.510010
 2014 12 17 11141.339966
 2014 12 18 981180·609985
 2014 12 19 741187·939941
 2014 12 22 961193·569946
 2014 12 23 991200·380005
 2014 12 24 381202.540039
 2014 12 26 591210.880005
 2014 12 29 91214·439941
 2014 12 30 551212·339966
 2014 12 31 411204.689941
 2015 01 02  591189·160034
 2015 01 05  581177.459961
 2015 01 06  631153.400024
 2015 01 07  311164.949951
 2015 01 08  291184.079956
 2015 01 09  291183.089966
 2015 01 12  411173·219971
 2015 01 13  611168.410034
 2015 01 14  511165·060059
 2015 01 15  361154·640015
 2015 01 16  331151·300049
 2015 01 20  51161.329956
 2015 01 21  311162·310059
 2015 01 22  161161.300049
 2015 01 23  91185·500000
 2015 01 26  621181.770020
 2015 01 27  21186·160034
 2015 01 28  331172.729980
 2015 01 29  641170.140015
 2015 01 30  601164.900024
 2015 02 02  201153.790039
 2015 02 03  741180.060059
 2015 02 04  151189·339966
 2015 02 05  481195.410034
 2015 02 06  661202.160034
 2015 02 09  521195·380005
 2015 02 10  81190.270020
 2015 02 11  11195·280029
 2015 02 12  471206·750000
 2015 02 13  61214·930054
 2015 02 17  111221.040039
 2015 02 18  211219·839966
 2015 02 19  951222.849976
 2015 02 20  971218·290039
 2015 02 23  181222.640015
 2015 02 24  311230·069946
 2015 02 25  671230.949951
 2015 02 26  151231·699951
 2015 02 27  501233·260010
 2015 03 02  841232.670044
 2015 03 03  441230·739990
 2015 03 04  711224·630005
 2015 03 05  491228.849976
 2015 03 06  531216·219971
 2015 03 09  321218.760010
 2015 03 10  41206.319946
 2015 03 11  851206.109985
 2015 03 12  411221.260010
 2015 03 13  641220·010010
 2015 03 16  761235.699951
 2015 03 17  521234.660034
 2015 03 18  701235.489990
 2015 03 19  961248·479980
 2015 03 20  761259.709961
 2015 03 23  691262.949951
 2015 03 24  941262.410034
 2015 03 25  101233.550049
 2015 03 26  171225.469971
 2015 03 27  811229·380005
 2015 03 30  861246·689941
 2015 03 31  121248·910034
 2015 04 01  351239·599976
 2015 04 02  561251·829956
 2015 04 06  471249·349976
 2015 04 07  341253·290039
 2015 04 08  951254.359985
 2015 04 09  881248·170044
 2015 04 10  21262·319946
 2015 04 13  321265·050049
 2015 04 14  841258·530029
 2015 04 15  981268.819946
 2015 04 16  21271.109985
 2015 04 17  891248·229980
 2015 04 20  151255·750000
 2015 04 21  291263.589966
 2015 04 22  231255·040039
 2015 04 23  111262.410034
 2015 04 24  251266·219971
 2015 04 27  491250.449951
 2015 04 28  641242.569946
 2015 04 29  291245.469971
 2015 04 30  781216.099976
 2015 05 01  541218·589966
 2015 05 04  511230.099976
 2015 05 05  01211·780029
 2015 05 06  621211·130005
 2015 05 07  621215·430054
 2015 05 08  351232.589966
 2015 05 11  61234.510010
 2015 05 12  901218.369995
 2015 05 13  181228.489990
 2015 05 14  911232·530029
 2015 05 15  541238·989990
 2015 05 18  981240·839966
 2015 05 19  901251.819946
 2015 05 20  181252·359985
 2015 05 21  741252.989990
 2015 05 22  511248.369995
 2015 05 26  731233.719971
 2015 05 27  441237·609985
 2015 05 28  241246.069946
 2015 05 29  361241.150024
 2015 06 01  861238·650024
 2015 06 02  171243·300049
 2015 06 03  861252.790039
 2015 06 04  671248·430054
 2015 06 05  731242.739990
 2015 06 08  131252·729980
 2015 06 09  661242·359985
 2015 06 10  801254.469971
 2015 06 11  31266·050049
 2015 06 12  341262·219971
 2015 06 15  951247·520020
 2015 06 16  391258.930054
 2015 06 17  711266.630005
 2015 06 18  31271·949951
 2015 06 19  311281.660034
 2015 06 22  311288·489990
 2015 06 23  951289.589966
 2015 06 24  721283·199951
 2015 06 25  541278.569946
 2015 06 26  711274.030029
 2015 06 29  191246.599976
 2015 06 30  161248·810059
 2015 07 01  721250·650024
 2015 07 02  941244.630005
 2015 07 06  141236.589966
 2015 07 07  361225·979980
 2015 07 08  161226·520020
 2015 07 09  661232·810059
 2015 07 10  721244·219971
 2015 07 13  561258·790039
 2015 07 14  431264·869995
 2015 07 15  721263·010010
 2015 07 16  131269.660034
 2015 07 17  271263·869995
 2015 07 20  351258·300049
 2015 07 21  271252.089966
 2015 07 22  821248·630005
 2015 07 23  241243·689941
 2015 07 24  981225.430054
 2015 07 27  671212.329956
 2015 07 28  471205.189941
 2015 07 29  491220.930054
 2015 07 30  631220·979980
 2015 07 31  571232·949951
 2015 08 03  21224.869995
 2015 08 04  261226.369995
 2015 08 05  881229·510010
 2015 08 06  841207·770020
 2015 08 07  671200·410034
 2015 08 10  51212.420044
 2015 08 11  541205·869995
 2015 08 12  601189.420044
 2015 08 13  861203·640015
 2015 08 14  631199·459961
 2015 08 17  681206·400024
 2015 08 18  241214.260010
 2015 08 19  271196·660034
 2015 08 20  991172.520020
 2015 08 21  611152.369995
 2015 08 24  381105.930054
 2015 08 25  861104·050049
 2015 08 26  381102·579956
 2015 08 27  891133·770020
 2015 08 28  911149·469971
 2015 08 31  801156·369995
 2015 09 01  321124.459961
 2015 09 02  361128.050049
 2015 09 03  951143.790039
 2015 09 04  551130.750000
 2015 09 08  561139·069946
 2015 09 09  71147.329956
 2015 09 10  881146.469971
 2015 09 11  801143.729980
 2015 09 14  101151·310059
 2015 09 15  331153·930054
 2015 09 16  341165·410034
 2015 09 17  481173.699951
 2015 09 18  191160.660034
 2015 09 21  731158.099976
 2015 09 22  191137·699951
 2015 09 23  781137.410034
 2015 09 24  341124·750000
 2015 09 25  61119.300049
 2015 09 28  571087.469971
 2015 09 29  161078.630005
 2015 09 30  301087.079956
 2015 10 01  401083.900024
 2015 10 02  861080.609985
 2015 10 05  301115.819946
 2015 10 06  71127·119995
 2015 10 07  71134·489990
 2015 10 08  691149·300049
 2015 10 09  131162.910034
 2015 10 12  921159.540039
 2015 10 13  621147.839966
 2015 10 14  931136·060059
 2015 10 15  871135·670044
 2015 10 16  341152·569946
 2015 10 19  891155.569946
 2015 10 20  721159·079956
 2015 10 21  931144·900024
 2015 10 22  81145.800049
 2015 10 23  931155·650024
 2015 10 26  421157·520020
 2015 10 27  21139.920044
 2015 10 28  161145.479980
 2015 10 29  61164.239990
 2015 10 30  681159.660034
 2015 11 02  81161·949951
 2015 11 03  831182.369995
 2015 11 04  841185·390015
 2015 11 05  381179·739990
 2015 11 06  301181·780029
 2015 11 09  581180.560059
 2015 11 10  101177·430054
 2015 11 11  631178.060059
 2015 11 12  111154·380005
 2015 11 13  171144.339966
 2015 11 16  901140.760010
 2015 11 17  821152.489990
 2015 11 18  221153.390015
 2015 11 19  621164.189941
 2015 11 20  551168.349976
 2015 11 23  581173·750000
 2015 11 24  561172.880005
 2015 11 25  161188.510010
 2015 11 27  621195.839966
 2015 11 30  781197.199951
 2015 12 01  321195.689941
 2015 12 02  311190.849976
 2015 12 03  941168.150024
 2015 12 04  561170·489990
 2015 12 07  951161·579956
 2015 12 08  821151·270020
 2015 12 09  561142·750000
 2015 12 10  301144.030029
 2015 12 11  141121·270020
 2015 12 14  691108.760010
 2015 12 15  801117.020020
 2015 12 16  611133.819946
 2015 12 17  821135·349976
 2015 12 18  171120·469971
 2015 12 21  221120.609985
 2015 12 22  401123.670044
 2015 12 23  201139·040039
 2015 12 24  781151·599976
 2015 12 28  661140.020020
 2015 12 29  771148.739990
 2015 12 30  711149.160034
 2015 12 31  261135.569946
 2016 01 04 161100·530029
 2016 01 05 111104·750000
 2016 01 06 31088·770020
 2016 01 07 621063·839966
 2016 01 08 51045.109985
 2016 01 11 51031.670044
 2016 01 12 131028·140015
 2016 01 13 111005·690002
 2016 01 14 89999.619995
 2016 01 15 47983.979980
 2016 01 19 18985·219971
 2016 01 20 24958·479980
 2016 01 21 51992.119995
 2016 01 22 49999.809998
 2016 01 25 62996.039978
 2016 01 26 75998.190002
 2016 01 27 96998.809998
 2016 01 28 501000·380005
 2016 01 29 151003·520020
 2016 02 01 671020.590027
 2016 02 02 561005·400024
 2016 02 03 13989·250000
 2016 02 04 721008·590027
 2016 02 05 22985.619995
 2016 02 08 88955.710022
 2016 02 09 25957.090027
 2016 02 10 50963.320007
 2016 02 11 93943.099976
 2016 02 12 73955.340027
 2016 02 16 99972.450012
 2016 02 17 95997·830017
 2016 02 18 551002.409973
 2016 02 19 19998.270020
 2016 02 22 731010.390015
 2016 02 23 751012.150024
 2016 02 24 8996·700012
 2016 02 25 571020.460022
 2016 02 26 101031.589966
 2016 02 29 841033·670044
 2016 03 01 771035.520020
 2016 03 02 431052.150024
 2016 03 03 981064.599976
 2016 03 04 421073.819946
 2016 03 07 121077.939941
 2016 03 08 591067.239990
 2016 03 09 501067·130005
 2016 03 10 931054·560059
 2016 03 11 901066·109985
 2016 03 14 121079·900024
 2016 03 15 41065·510010
 2016 03 16 61063·660034
 2016 03 17 101069·890015
 2016 03 18 341092.010010
 2016 03 21 221096·160034
 2016 03 22 751090.000000
 2016 03 23 981075.699951
 2016 03 24 801065·619995
 2016 03 28 931073·459961
 2016 03 29 191075.430054
 2016 03 30 51107·729980
 2016 03 31 331109.530029
 2016 04 01 291102·119995
 2016 04 04 831108·170044
 2016 04 05 51095.250000
 2016 04 06 01094·239990
 2016 04 07 681088.560059
 2016 04 08 351093·770020
 2016 04 11 991094·310059
 2016 04 12 111091·650024
 2016 04 13 741106·479980
 2016 04 14 701125·130005
 2016 04 15 131125.060059
 2016 04 18 241125·160034
 2016 04 19 331135.849976
 2016 04 20 61137.319946
 2016 04 21 961133.439941
 2016 04 22 201135·510010
 2016 04 25 601134.849976
 2016 04 26 891138.699951
 2016 04 27 251145·849976
 2016 04 28 61138·699951
 2016 04 29 911124.260010
 2016 05 02 861129·239990
 2016 05 03 01116.530029
 2016 05 04 141110.390015
 2016 05 05 901107.640015
 2016 05 06 931101·569946
 2016 05 09 451113.079956
 2016 05 10 991117·939941
 2016 05 11 441114·609985
 2016 05 12 281101·260010
 2016 05 13 121099·439941
 2016 05 16 451103·229980
 2016 05 17 671094·060059
 2016 05 18 361093.949951
 2016 05 19 761085·939941
 2016 05 20 571095.160034
 2016 05 23 971110.869995
 2016 05 24 851112·510010
 2016 05 25 361136.369995
 2016 05 26 671137·589966
 2016 05 27 951139.979980
 2016 05 31 701150·339966
 2016 06 01 201148·599976
 2016 06 02 321159·359985
 2016 06 03 511155.839966
 2016 06 06 101163·680054
 2016 06 07 761175·050049
 2016 06 08 331180.199951
 2016 06 09 771177.859985
 2016 06 10 491161·270020
 2016 06 13 811149.479980
 2016 06 14 771141.229980
 2016 06 15 111148·089966
 2016 06 16 561133.099976
 2016 06 17 351141·489990
 2016 06 20 961146·390015
 2016 06 21 161147.770020
 2016 06 22 251148·699951
 2016 06 23 621151.510010
 2016 06 24 461123·489990
 2016 06 27 791085·880005
 2016 06 28 761092·170044
 2016 06 29 151110·790039
 2016 06 30 91128.910034
 2016 07 01 141151·250000
 2016 07 05 531133·630005
 2016 07 06 671131.709961
 2016 07 07 911143.420044
 2016 07 08 581152.239990
 2016 07 11 241179.189941
 2016 07 12 191191.979980
 2016 07 13 251197·869995
 2016 07 14 751201·900024
 2016 07 15 851201.670044
 2016 07 18 981202·489990
 2016 07 19 661198.780029
 2016 07 20 521198·400024
 2016 07 21 531201·410034
 2016 07 22 521202.229980
 2016 07 25 971207.199951
 2016 07 26 31208·760010
 2016 07 27 731212.829956
 2016 07 28 581214.260010
 2016 07 29 251210.250000
 2016 08 01 641214.640015
 2016 08 02 151199·599976
 2016 08 03 151198.729980
 2016 08 04 791211.979980
 2016 08 05 01215·699951
 2016 08 08 721228·890015
 2016 08 09 501229.439941
 2016 08 10 191220.750000
 2016 08 11 971223·750000
 2016 08 12 641225.040039
 2016 08 15 131230.530029
 2016 08 16 241230·739990
 2016 08 17 691221.719971
 2016 08 18 351227·420044
 2016 08 19 791231·760010
 2016 08 22 21232·000000
 2016 08 23 531240·599976
 2016 08 24 531235.469971
 2016 08 25 481234·410034
 2016 08 26 851231·270020
 2016 08 29 131238·319946
 2016 08 30 141241·540039
 2016 08 31 461233.119995
 2016 09 01 281228·780029
 2016 09 02 371241·430054
 2016 09 06 351246·459961
 2016 09 07 231252.410034
 2016 09 08 141254.939941
 2016 09 09 371219.199951
 2016 09 12 621211.660034
 2016 09 13 551206.069946
 2016 09 14 491209·709961
 2016 09 15 511211.099976
 2016 09 16 641218·280029
 2016 09 19 421225.640015
 2016 09 20 651228.130005
 2016 09 21 421228.130005
 2016 09 22 341246.430054
 2016 09 23 91254.560059
 2016 09 26 191240.770020
 2016 09 27 981238.310059
 2016 09 28 911240.589966
 2016 09 29 71236.859985
 2016 09 30 921238.060059
 2016 10 03 321240.969971
 2016 10 04 811235·750000
 2016 10 05 111240.520020
 2016 10 06 901237.410034
 2016 10 07 811231·349976
 2016 10 10 721239·209961
 2016 10 11 221222·569946
 2016 10 12 461224.290039
 2016 10 13 101209.319946
 2016 10 14 571212·260010
 2016 10 17 651209.829956
 2016 10 18 171211.300049
 2016 10 19 51214.050049
 2016 10 20 571213·160034
 2016 10 21 901208·989990
 2016 10 24 831219.729980
 2016 10 25 791214·810059
 2016 10 26 161203·119995
 2016 10 27 731188·750000
 2016 10 28 511185·479980
 2016 10 31 701185.170044
 2016 11 01 21170·869995
 2016 11 02 141161.849976
 2016 11 03 531156·079956
 2016 11 04 421156·920044
 2016 11 07 91164.569946
 2016 11 08 391184·849976
 2016 11 09 461188·430054
 2016 11 10 821234.020020
 2016 11 11 581250·829956
 2016 11 14 971283·030029
 2016 11 15 111290.449951
 2016 11 16 31296·109985
 2016 11 17 921302.859985
 2016 11 18 651308·439941
 2016 11 21 551313·670044
 2016 11 22 431322·459961
 2016 11 23 791326·949951
 2016 11 25 421340.660034
 2016 11 28 101328·579956
 2016 11 29 641327·020020
 2016 11 30 151320·949951
 2016 12 01 551308·849976
 2016 12 02 321311·520020
 2016 12 05 551314.979980
 2016 12 06 191334.300049
 2016 12 07 531347.839966
 2016 12 08 31363.699951
 2016 12 09 291383.239990
 2016 12 12 341370.790039
 2016 12 13 121367.920044
 2016 12 14 291354·069946
 2016 12 15 231354.469971
 2016 12 16 291362·069946
 2016 12 19 321364.780029
 2016 12 20 431372.069946
 2016 12 21 11375·189941
 2016 12 22 01360.250000
 2016 12 23 391362.560059
 2016 12 27 01371·589966
 2016 12 28 501359.219971
 2016 12 29 641357.390015
 2016 12 30 831353.920044
 2017 01 03  831355.390015
 2017 01 04  821366·699951
 2017 01 05  671366·569946
 2017 01 06  391366.819946
 2017 01 09  971356.540039
 2017 01 10  371357·739990
 2017 01 11  771365·140015
 2017 01 12  81346.810059
 2017 01 13  761361.380005
 2017 01 17  771351.500000
 2017 01 18  881350.810059
 2017 01 19  151342·140015
 2017 01 20  751345.959961
 2017 01 23  901341.459961
 2017 01 24  201348·119995
 2017 01 25  111371.109985
 2017 01 26  751374·619995
 2017 01 27  881366·359985
 2017 01 30  161342.660034
 2017 01 31  711345·650024
 2017 02 01  851357.489990
 2017 02 02  101354·859985
 2017 02 03  461358·050049
 2017 02 06  961364·630005
 2017 02 07  351357.609985
 2017 02 08  181349·430054
 2017 02 09  41359·300049
 2017 02 10  101380·069946
 2017 02 13  811389.939941
 2017 02 14  01386.349976
 2017 02 15  101392·040039
 2017 02 16  641391.869995
 2017 02 17  61392·670044
 2017 02 21  701400.660034
 2017 02 22  61401·300049
 2017 02 23  341385.630005
 2017 02 24  161382.209961
 2017 02 27  651392.239990
 2017 02 28  631386·530029
 2017 03 01  201389·119995
 2017 03 02  441395.160034
 2017 03 03  481387·969971
 2017 03 06  751378·449951
 2017 03 07  471374.199951
 2017 03 08  441365.839966
 2017 03 09  71357.380005
 2017 03 10  601356.689941
 2017 03 13  651365·050049
 2017 03 14  01353.469971
 2017 03 15  551363.359985
 2017 03 16  631382.469971
 2017 03 17  511380.689941
 2017 03 20  171381.119995
 2017 03 21  291346·030029
 2017 03 22  531335.219971
 2017 03 23  51343.290039
 2017 03 24  281349·180054
 2017 03 27  931335·040039
 2017 03 28  241352.530029
 2017 03 29  511363.349976
 2017 03 30  891371.989990
 2017 03 31  341380.119995
 2017 04 03  951366.530029
 2017 04 04  411363.300049
 2017 04 05  821350·959961
 2017 04 06  661349.339966
 2017 04 07  101358·010010
 2017 04 10  491361.540039
 2017 04 11  121360·540039
 2017 04 12  261358·150024
 2017 04 13  391345·239990
 2017 04 17  771345·359985
 2017 04 18  131351·420044
 2017 04 19  771362.319946
 2017 04 20  761368·390015
 2017 04 21  491376.369995


 2017 04 24  411380.530029
 2017 04 25  71400·099976
 2017 04 26  401409·829956
 2017 04 27  151413·680054
 2017 04 28  761399·750000
 2017 05 01  291397·079956
 2017 05 02  741395·630005
 2017 05 03  521386·319946
 2017 05 04  271380·489990
 2017 05 05  811385·199951
 2017 05 08  481386.420044
 2017 05 09  601386·729980
 2017 05 10  241390.439941
 2017 05 11  261379·150024
 2017 05 12  571380.020020
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: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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