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  76167.440002
 1987 09 11  28168.750000
 1987 09 14  67170·149994
 1987 09 15  96169.130005
 1987 09 16  42168.820007
 1987 09 17  34168·539993
 1987 09 18  2168.750000
 1987 09 21  8167.360001
 1987 09 22  93166.690002
 1987 09 23  56167.550003
 1987 09 24  56168·520004
 1987 09 25  37168·429993
 1987 09 28  79168.839996
 1987 09 29  78168.889999
 1987 09 30  43168·679993
 1987 10 01  28170.250000
 1987 10 02  76171·399994
 1987 10 05  5172.089996
 1987 10 06  1170·130005
 1987 10 07  49168·479996
 1987 10 08  85166·779999
 1987 10 09  69166·009995
 1987 10 12  92163.389999
 1987 10 13  95163·630005
 1987 10 14  30161.589996
 1987 10 15  27159·600006
 1987 10 16  4152·610001
 1987 10 19  86133.600006
 1987 10 20  62120.209999
 1987 10 21  61121·389999
 1987 10 22  50124·470001
 1987 10 23  64121.360001
 1987 10 26  57110.320000
 1987 10 27  76108.370003
 1987 10 28  68105.459999
 1987 10 29  99106.059998
 1987 10 30  14107·900002
 1987 11 02  5118.269997
 1987 11 03  21116.919998
 1987 11 04  86116.389999
 1987 11 05  60117.180000
 1987 11 06  5118.940002
 1987 11 09  97117.260002
 1987 11 10  44115.250000
 1987 11 11  44115·500000
 1987 11 12  57116·209999
 1987 11 13  8118·099998
 1987 11 16  16118·010002
 1987 11 17  42116·040001
 1987 11 18  67115.760002
 1987 11 19  93115·040001
 1987 11 20  72113.839996
 1987 11 23  55114·089996
 1987 11 24  67114.290001
 1987 11 25  15115·389999
 1987 11 27  6115.529999
 1987 11 30  7110.559998
 1987 12 01  15111·129997
 1987 12 02  61110·830002
 1987 12 03  37108.860001
 1987 12 04  50106·190002
 1987 12 07  90106.160004
 1987 12 08  44106·379997
 1987 12 09  10107·239998
 1987 12 10  58107.199997
 1987 12 11  1108·540001
 1987 12 14  2109.099998
 1987 12 15  92112·070000
 1987 12 16  32113·870003
 1987 12 17  79116·250000
 1987 12 18  98116.449997
 1987 12 21  80119.250000
 1987 12 22  97118·750000
 1987 12 23  81119·309998
 1987 12 24  20120.790001
 1987 12 28  91118·680000
 1987 12 29  4118.019997
 1987 12 30  87118·300003
 1987 12 31  81118.610001
 1988 01 04 69120·430000
 1988 01 05 28123.500000
 1988 01 06 5126.129997
 1988 01 07 19126·529999
 1988 01 08 85123·839996
 1988 01 11 70121·580002
 1988 01 12 67120·519997
 1988 01 13 96120·489998
 1988 01 14 32121.150002
 1988 01 15 55121·779999
 1988 01 18 29123.680000
 1988 01 19 1123·610001
 1988 01 20 29121.489998
 1988 01 21 33121.120003
 1988 01 22 72121·629997
 1988 01 25 46122·779999
 1988 01 26 20123.169998
 1988 01 27 79123.220001
 1988 01 28 4123·370003
 1988 01 29 69124.309998
 1988 02 01 75125·239998
 1988 02 02 95125·300003
 1988 02 03 55125·330002
 1988 02 04 33125·070000
 1988 02 05 87125·250000
 1988 02 08 5124.940002
 1988 02 09 83125.080002
 1988 02 10 27125.510002
 1988 02 11 77127.160004
 1988 02 12 60128.029999
 1988 02 16 70129·160004
 1988 02 17 62129.910004
 1988 02 18 87130·070007
 1988 02 19 36130.559998
 1988 02 22 21131.130005
 1988 02 23 78132.130005
 1988 02 24 87132.509995
 1988 02 25 31133.419998
 1988 02 26 69133·869995
 1988 02 29 35134·169998
 1988 03 01 71136·070007
 1988 03 02 73136·259995
 1988 03 03 70137·350006
 1988 03 04 24137·389999
 1988 03 07 59137.449997
 1988 03 08 12139.070007
 1988 03 09 6140·360001
 1988 03 10 56140.490005
 1988 03 11 95139.639999
 1988 03 14 22140.479996
 1988 03 15 83140·679993
 1988 03 16 69140.910004
 1988 03 17 47141.899994
 1988 03 18 4142·679993
 1988 03 21 33141·649994
 1988 03 22 27141·960007
 1988 03 23 9142.339996
 1988 03 24 84141.080002
 1988 03 25 13140.300003
 1988 03 28 17138·869995
 1988 03 29 2139.210007
 1988 03 30 12140·020004
 1988 03 31 4139·509995
 1988 04 04 52140·250000
 1988 04 05 69140.179993
 1988 04 06 63140·619995
 1988 04 07 14142.110001
 1988 04 08 70142·869995
 1988 04 11 79144·110001
 1988 04 12 38144·679993
 1988 04 13 73144·759995
 1988 04 14 33141·470001
 1988 04 15 26139.570007
 1988 04 18 63140.699997
 1988 04 19 38142·070007
 1988 04 20 31141.550003
 1988 04 21 30141·110001
 1988 04 22 86141·199997
 1988 04 25 91141·690002
 1988 04 26 74142.250000
 1988 04 27 34143.119995
 1988 04 28 85143.440002
 1988 04 29 39143.410004
 1988 05 02 3144·389999
 1988 05 03 8144.740005
 1988 05 04 59145·139999
 1988 05 05 13144·500000
 1988 05 06 79144.559998
 1988 05 09 46143.520004
 1988 05 10 34143.059998
 1988 05 11 70140·750000
 1988 05 12 90140·949997
 1988 05 13 67141·000000
 1988 05 16 60141·839996
 1988 05 17 91141.740005
 1988 05 18 49139.770004
 1988 05 19 15138.410004
 1988 05 20 12139.419998
 1988 05 23 83136·289993
 1988 05 24 95139.050003
 1988 05 25 60139.449997
 1988 05 26 91139.289993
 1988 05 27 78139·970001
 1988 05 31 89140·080002
 1988 06 01 95141·369995
 1988 06 02 23142.470001
 1988 06 03 33142.779999
 1988 06 06 20143·440002
 1988 06 07 39144·000000
 1988 06 08 57144.220001
 1988 06 09 29144·789993
 1988 06 10 1146.539993
 1988 06 13 37146·949997
 1988 06 14 69147.320007
 1988 06 15 72147.690002
 1988 06 16 70147.169998
 1988 06 17 59147·149994
 1988 06 20 59146.779999
 1988 06 21 95147·110001
 1988 06 22 89147.610001
 1988 06 23 97148.610001
 1988 06 24 54148.820007
 1988 06 27 53148·660004
 1988 06 28 46148·679993
 1988 06 29 71149.220001
 1988 06 30 3149·550003
 1988 07 01 29150·770004
 1988 07 05 55150.720001
 1988 07 06 26150.929993
 1988 07 07 81150.610001
 1988 07 08 30150·800003
 1988 07 11 53151.000000
 1988 07 12 30150·270004
 1988 07 13 89150.259995
 1988 07 14 86150.690002
 1988 07 15 3150·979996
 1988 07 18 78150·970001
 1988 07 19 53150·410004
 1988 07 20 55150.669998
 1988 07 21 93150·289993
 1988 07 22 88149·350006
 1988 07 25 23149.169998
 1988 07 26 18149.210007
 1988 07 27 36148.679993
 1988 07 28 6148.410004
 1988 07 29 73148.960007
 1988 08 01 82149·880005
 1988 08 02 70150.190002
 1988 08 03 99150.449997
 1988 08 04 6150·600006
 1988 08 05 78150·119995
 1988 08 08 57150·050003
 1988 08 09 62148·610001
 1988 08 10 45146.800003
 1988 08 11 64146·339996
 1988 08 12 86146.410004
 1988 08 15 15145·169998
 1988 08 16 42144.699997
 1988 08 17 20145.179993
 1988 08 18 69145·350006
 1988 08 19 1145.470001
 1988 08 22 71144.199997
 1988 08 23 53143.800003
 1988 08 24 45143·990005
 1988 08 25 90144·000000
 1988 08 26 33144·240005
 1988 08 29 96144·440002
 1988 08 30 75144.759995
 1988 08 31 75145.130005
 1988 09 01 54144.289993
 1988 09 02 4144·570007
 1988 09 06 49145·470001
 1988 09 07 77145·710007
 1988 09 08 84145·830002
 1988 09 09 59146·360001
 1988 09 12 79147.169998
 1988 09 13 38146·919998
 1988 09 14 99147.369995
 1988 09 15 69147·679993
 1988 09 16 3147.740005
 1988 09 19 28147·190002
 1988 09 20 98147·619995
 1988 09 21 64147·649994
 1988 09 22 83147.380005
 1988 09 23 42147·369995
 1988 09 26 7147.080002
 1988 09 27 1146·710007
 1988 09 28 9146·699997
 1988 09 29 98146.990005
 1988 09 30 76147·960007
 1988 10 03 62147.509995
 1988 10 04 91147.649994
 1988 10 05 41147.559998
 1988 10 06 82147·889999
 1988 10 07 54148·250000
 1988 10 10 70148·289993
 1988 10 11 39148.179993
 1988 10 12 23147·389999
 1988 10 13 7147·470001
 1988 10 14 6147.919998
 1988 10 17 88147·970001
 1988 10 18 27148·110001
 1988 10 19 80148·429993
 1988 10 20 89148·550003
 1988 10 21 5148·729996
 1988 10 24 42148.570007
 1988 10 25 53148.300003
 1988 10 26 31148·000000
 1988 10 27 35146·509995
 1988 10 28 45146.679993
 1988 10 31 33146·779999
 1988 11 01 69146.979996
 1988 11 02 48146.809998
 1988 11 03 35146·809998
 1988 11 04 51146·190002
 1988 11 07 68144·610001
 1988 11 08 37144·770004
 1988 11 09 39144·570007
 1988 11 10 65144·729996
 1988 11 11 15143.600006
 1988 11 14 21142·880005
 1988 11 15 6142.690002
 1988 11 16 56141.270004
 1988 11 17 22140·570007
 1988 11 18 45140.589996
 1988 11 21 13139.559998
 1988 11 22 31139.490005
 1988 11 23 28139·820007
 1988 11 25 78139.899994
 1988 11 28 59139.850006
 1988 11 29 21139.990005
 1988 11 30 95140·649994
 1988 12 01 14141·929993
 1988 12 02 69142.210007
 1988 12 05 83142·759995
 1988 12 06 11143·149994
 1988 12 07 72143·839996
 1988 12 08 95143.539993
 1988 12 09 98143.710007
 1988 12 12 90143·380005
 1988 12 13 96142·979996
 1988 12 14 11142.949997
 1988 12 15 74143.020004
 1988 12 16 69143·130005
 1988 12 19 56144·139999
 1988 12 20 19144·339996
 1988 12 21 41143·970001
 1988 12 22 11143·990005
 1988 12 23 45144.419998
 1988 12 27 42144.580002
 1988 12 28 57144·460007
 1988 12 29 4144·889999
 1988 12 30 83145.619995
 1989 01 03  32146·330002
 1989 01 04  3146.779999
 1989 01 05  60148.389999
 1989 01 06  14148·750000
 1989 01 09  65149.389999
 1989 01 10  85149·000000
 1989 01 11  19148.899994
 1989 01 12  6149·089996
 1989 01 13  40149·529999
 1989 01 16  36149.679993
 1989 01 17  42149.479996
 1989 01 18  55149.649994
 1989 01 19  83150·830002
 1989 01 20  13151.149994
 1989 01 23  17150.929993
 1989 01 24  79150·779999
 1989 01 25  44151·429993
 1989 01 26  95151.600006
 1989 01 27  58152.509995
 1989 01 30  22152.820007
 1989 01 31  99152·839996
 1989 02 01  91153.830002
 1989 02 02  2154·369995
 1989 02 03  54154.809998
 1989 02 06  48155·320007
 1989 02 07  32155·589996
 1989 02 08  12156.839996
 1989 02 09  69156·389999
 1989 02 10  16154·949997
 1989 02 13  75154.169998
 1989 02 14  76154.710007
 1989 02 15  85154.949997
 1989 02 16  54155.559998
 1989 02 17  1156.289993
 1989 02 21  7156·660004
 1989 02 22  47155·059998
 1989 02 23  38154.830002
 1989 02 24  17154·020004
 1989 02 27  43153·619995
 1989 02 28  24153·940002
 1989 03 01  67154.559998
 1989 03 02  54154.679993
 1989 03 03  47155·669998
 1989 03 06  11156·330002
 1989 03 07  67157·020004
 1989 03 08  69157·440002
 1989 03 09  6157.559998
 1989 03 10  25157.240005
 1989 03 13  88157·720001
 1989 03 14  45157.679993
 1989 03 15  34157.550003
 1989 03 16  13158·330002
 1989 03 17  7156.589996
 1989 03 20  86155·050003
 1989 03 21  68155·289993
 1989 03 22  42155·740005
 1989 03 23  22155.850006
 1989 03 27  26155·720001
 1989 03 28  71155·880005
 1989 03 29  6156·300003
 1989 03 30  60156.399994
 1989 03 31  20156·750000
 1989 04 03  32157·779999
 1989 04 04  26157.740005
 1989 04 05  72157·949997
 1989 04 06  51158·050003
 1989 04 07  62158.330002
 1989 04 10  45159·250000
 1989 04 11  31159·449997
 1989 04 12  25160.330002
 1989 04 13  1160·389999
 1989 04 14  31160.539993
 1989 04 17  39161·339996
 1989 04 18  73161·440002
 1989 04 19  10162·240005
 1989 04 20  81162.080002
 1989 04 21  22162·559998
 1989 04 24  53163·100006
 1989 04 25  78162.940002
 1989 04 26  11163.169998
 1989 04 27  29163·610001
 1989 04 28  46164·070007
 1989 05 01  18163·929993
 1989 05 02  67164·289993
 1989 05 03  36164.509995
 1989 05 04  58164·770004
 1989 05 05  67165·169998
 1989 05 08  19164.789993
 1989 05 09  43164·830002
 1989 05 10  21165.119995
 1989 05 11  89165.580002
 1989 05 12  58166·059998
 1989 05 15  76167·070007
 1989 05 16  93166·869995
 1989 05 17  70167·259995
 1989 05 18  6168.259995
 1989 05 19  85168.990005
 1989 05 22  53169·220001
 1989 05 23  25169·000000
 1989 05 24  7168·800003
 1989 05 25  45169·440002
 1989 05 26  10170.110001
 1989 05 30  92170.259995
 1989 05 31  28170.559998
 1989 06 01  58171·529999
 1989 06 02  95172.399994
 1989 06 05  32172·339996
 1989 06 06  65171·740005
 1989 06 07  47172.179993
 1989 06 08  64172·199997
 1989 06 09  34172·770004
 1989 06 12  36172·820007
 1989 06 13  65172.250000
 1989 06 14  99172.259995
 1989 06 15  10170·860001
 1989 06 16  87170·759995
 1989 06 19  85170·289993
 1989 06 20  7170.649994
 1989 06 21  99170.119995
 1989 06 22  85170·179993
 1989 06 23  9170.610001
 1989 06 26  19170·960007
 1989 06 27  64171·139999
 1989 06 28  25170.600006
 1989 06 29  62168·009995
 1989 06 30  92166·110001
 1989 07 03  92167·220001
 1989 07 05  26167·160004
 1989 07 06  93167·940002
 1989 07 07  7169.190002
 1989 07 10  97170.160004
 1989 07 11  33170.750000
 1989 07 12  80171.000000
 1989 07 13  72171.869995
 1989 07 14  16171.970001
 1989 07 17  14172.309998
 1989 07 18  22172·380005
 1989 07 19  18172·850006
 1989 07 20  11173·820007
 1989 07 21  64173·289993
 1989 07 24  44172·889999
 1989 07 25  1172.619995
 1989 07 26  72172.630005
 1989 07 27  1173·240005
 1989 07 28  96173·710007
 1989 07 31  4173·919998
 1989 08 01  11174.119995
 1989 08 02  70173.869995
 1989 08 03  55174.360001
 1989 08 04  32174·880005
 1989 08 07  65175·360001
 1989 08 08  41176·449997
 1989 08 09  21176.570007
 1989 08 10  18176·369995
 1989 08 11  98176.380005
 1989 08 14  6175·559998
 1989 08 15  18175·539993
 1989 08 16  18175.809998
 1989 08 17  98175.350006
 1989 08 18  86175·440002
 1989 08 21  98174.580002
 1989 08 22  13173.910004
 1989 08 23  77174·440002
 1989 08 24  24175·669998
 1989 08 25  36176·940002
 1989 08 28  11176·639999
 1989 08 29  73176.580002
 1989 08 30  90176.839996
 1989 08 31  31177·429993
 1989 09 01  43178.110001
 1989 09 05  49178·509995
 1989 09 06  77177·500000
 1989 09 07  10178·139999
 1989 09 08  66178·149994
 1989 09 11  94178.070007
 1989 09 12  5178.220001
 1989 09 13  24178.699997
 1989 09 14  61177.399994
 1989 09 15  19176·639999
 1989 09 18  19176.100006
 1989 09 19  46176·199997
 1989 09 20  35175·970001
 1989 09 21  64176.190002
 1989 09 22  86176.270004
 1989 09 25  78175·820007
 1989 09 26  19175.990005
 1989 09 27  90175·690002
 1989 09 28  2176.240005
 1989 09 29  45176·759995
 1989 10 02  71178·100006
 1989 10 03  86178.839996
 1989 10 04  85179.149994
 1989 10 05  98179·289993
 1989 10 06  71179.919998
 1989 10 09  64180.279999
 1989 10 10  79179·990005
 1989 10 11  12179.270004
 1989 10 12  27179.470001
 1989 10 13  63172.839996
 1989 10 16  55165.610001
 1989 10 17  87169·070007
 1989 10 18  71169·429993
 1989 10 19  45170.970001
 1989 10 20  5171·539993
 1989 10 23  48171.979996
 1989 10 24  57168.929993
 1989 10 25  99169.759995
 1989 10 26  49168.740005
 1989 10 27  47166·779999
 1989 10 30  70166.270004
 1989 10 31  36166.309998
 1989 11 01  31167.460007
 1989 11 02  58166.880005
 1989 11 03  14167.039993
 1989 11 06  96165·649994
 1989 11 07  21165.270004
 1989 11 08  81165.800003
 1989 11 09  22166·820007
 1989 11 10  40167·059998
 1989 11 13  12167.210007
 1989 11 14  43166·289993
 1989 11 15  51167·080002
 1989 11 16  58167.380005
 1989 11 17  23167.470001
 1989 11 20  94167·020004
 1989 11 21  81166·350006
 1989 11 22  60166.500000
 1989 11 24  99167·179993
 1989 11 27  9167·850006
 1989 11 28  20168.110001
 1989 11 29  87167·970001
 1989 11 30  9167.830002
 1989 12 01  88167.850006
 1989 12 04  0168.259995
 1989 12 05  0168·229996
 1989 12 06  47168·419998
 1989 12 07  57168.389999
 1989 12 08  76168·460007
 1989 12 11  87167·619995
 1989 12 12  32167·630005
 1989 12 13  65168.039993
 1989 12 14  31167.039993
 1989 12 15  61165.860001
 1989 12 18  8163.460007
 1989 12 19  90162.500000
 1989 12 20  71162.639999
 1989 12 21  61163·020004
 1989 12 22  45163·949997
 1989 12 26  30165.050003
 1989 12 27  28165·410004
 1989 12 28  49165·710007
 1989 12 29  36166·250000
 1990 01 02 12168·220001
 1990 01 03 58169·960007
 1990 01 04 12169·580002
 1990 01 05 1169.440002
 1990 01 08 86169·050003
 1990 01 09 43169·240005
 1990 01 10 65167·809998
 1990 01 11 83167·820007
 1990 01 12 26164·229996
 1990 01 15 90162.850006
 1990 01 16 44161.339996
 1990 01 17 53163.309998
 1990 01 18 35162·330002
 1990 01 19 31162·770004
 1990 01 22 12161.029999
 1990 01 23 4159.929993
 1990 01 24 36156·979996
 1990 01 25 21157·789993
 1990 01 26 58156·220001
 1990 01 29 55154·690002
 1990 01 30 80152·440002
 1990 01 31 44152·610001
 1990 02 01 95153·270004
 1990 02 02 50154.199997
 1990 02 05 43156·000000
 1990 02 06 4156·330002
 1990 02 07 60156.369995
 1990 02 08 58158·229996
 1990 02 09 25158·630005
 1990 02 12 35158.339996
 1990 02 13 15157·919998
 1990 02 14 75157·960007
 1990 02 15 52158.229996
 1990 02 16 92159·199997
 1990 02 20 50157.380005
 1990 02 21 18156.149994
 1990 02 22 73157·050003
 1990 02 23 57156·199997
 1990 02 26 77155·970001
 1990 02 27 32156.350006
 1990 02 28 65156.830002
 1990 03 01 37157·389999
 1990 03 02 34158.039993
 1990 03 05 86159.059998
 1990 03 06 27159·289993
 1990 03 07 64160.380005
 1990 03 08 83160.889999
 1990 03 09 75161.720001
 1990 03 12 85161.729996
 1990 03 13 94161.960007
 1990 03 14 13162·059998
 1990 03 15 16162.789993
 1990 03 16 90163.240005
 1990 03 19 8163.419998
 1990 03 20 36164.089996
 1990 03 21 56164.050003
 1990 03 22 17162·320007
 1990 03 23 15162.740005
 1990 03 26 91163.619995
 1990 03 27 62163·350006
 1990 03 28 65163.509995
 1990 03 29 44163.229996
 1990 03 30 40162.660004
 1990 04 02 28161.839996
 1990 04 03 62162.339996
 1990 04 04 53162·759995
 1990 04 05 71162.720001
 1990 04 06 75162·190002
 1990 04 09 56161·460007
 1990 04 10 23161.449997
 1990 04 11 98161.850006
 1990 04 12 45162.169998
 1990 04 16 24162·410004
 1990 04 17 61161.710007
 1990 04 18 57161.169998
 1990 04 19 9160·720001
 1990 04 20 65159·630005
 1990 04 23 99158·059998
 1990 04 24 12158·210007
 1990 04 25 60158.330002
 1990 04 26 6158.309998
 1990 04 27 93157.660004
 1990 04 30 51157·410004
 1990 05 01 18158·089996
 1990 05 02 96158.500000
 1990 05 03 25159·119995
 1990 05 04 86159·710007
 1990 05 07 26160.389999
 1990 05 08 11160·649994
 1990 05 09 2160·789993
 1990 05 10 56160·919998
 1990 05 11 54161.679993
 1990 05 14 51163.130005
 1990 05 15 55163.399994
 1990 05 16 23163.130005
 1990 05 17 96163·850006
 1990 05 18 43164·630005
 1990 05 21 40165·419998
 1990 05 22 76166.630005
 1990 05 23 71166.970001
 1990 05 24 35167·770004
 1990 05 25 41166.809998
 1990 05 29 27167.270004
 1990 05 30 23168·199997
 1990 05 31 4168.300003
 1990 06 01 62168.910004
 1990 06 04 13169·580002
 1990 06 05 21170·100006
 1990 06 06 49169·690002
 1990 06 07 36169.330002
 1990 06 08 99168·509995
 1990 06 11 60168·410004
 1990 06 12 97169·080002
 1990 06 13 19170.029999
 1990 06 14 72170.259995
 1990 06 15 59170.300003
 1990 06 18 98168.679993
 1990 06 19 94168.380005
 1990 06 20 44167.949997
 1990 06 21 61168·000000
 1990 06 22 26168.000000
 1990 06 25 66167.100006
 1990 06 26 54166.869995
 1990 06 27 36166.529999
 1990 06 28 83167·240005
 1990 06 29 68168·399994
 1990 07 02 65168·679993
 1990 07 03 78168.720001
 1990 07 05 94167.820007
 1990 07 06 55167.600006
 1990 07 09 63167·889999
 1990 07 10 7167·630005
 1990 07 11 9167·679993
 1990 07 12 10168.580002
 1990 07 13 64169·419998
 1990 07 16 65169.869995
 1990 07 17 4168·490005
 1990 07 18 40167.520004
 1990 07 19 3166.429993
 1990 07 20 23166·809998
 1990 07 23 79161·899994
 1990 07 24 75162·190002
 1990 07 25 44163.190002
 1990 07 26 75163.679993
 1990 07 27 59162·979996
 1990 07 30 73161.449997
 1990 07 31 76161.220001
 1990 08 01 39160·520004
 1990 08 02 95158·149994
 1990 08 03 15152.279999
 1990 08 06 10148.740005
 1990 08 07 60149·009995
 1990 08 08 62149.210007
 1990 08 09 7151.119995
 1990 08 10 85150·570007
 1990 08 13 8149.789993
 1990 08 14 61150·410004
 1990 08 15 83151.100006
 1990 08 16 64148·419998
 1990 08 17 75144.720001
 1990 08 20 16144.160004
 1990 08 21 97140.039993
 1990 08 22 34138·929993
 1990 08 23 82132.740005
 1990 08 24 79132·899994
 1990 08 27 32134.210007
 1990 08 28 9138·529999
 1990 08 29 72139.389999
 1990 08 30 25139·229996
 1990 08 31 94139·110001
 1990 09 04 26138·509995
 1990 09 05 14139.110001
 1990 09 06 54139.039993
 1990 09 07 16137.190002
 1990 09 10 48140.110001
 1990 09 11 4139.470001
 1990 09 12 91139·460007
 1990 09 13 53138.630005
 1990 09 14 63137.589996
 1990 09 17 59137.229996
 1990 09 18 88136·440002
 1990 09 19 87136.600006
 1990 09 20 85134·490005
 1990 09 21 24133·229996
 1990 09 24 19130·039993
 1990 09 25 26129·830002
 1990 09 26 50128.440002
 1990 09 27 68125.919998
 1990 09 28 84124.449997
 1990 10 01 0126·739998
 1990 10 02 22128.410004
 1990 10 03 86127·900002
 1990 10 04 9127·379997
 1990 10 05 66126·040001
 1990 10 08 88126·599998
 1990 10 09 96124·239998
 1990 10 10 45122·650002
 1990 10 11 6119·739998
 1990 10 12 62119·620003
 1990 10 15 43119·930000
 1990 10 16 67119.230003
 1990 10 17 26119.129997
 1990 10 18 82119·489998
 1990 10 19 95120.959999
 1990 10 22 75121·599998
 1990 10 23 59121·599998
 1990 10 24 10121·849998
 1990 10 25 47122.080002
 1990 10 26 95120·760002
 1990 10 29 60119·540001
 1990 10 30 34118·510002
 1990 10 31 18118·620003
 1990 11 01 77118.449997
 1990 11 02 12118.910004
 1990 11 05 67120.339996
 1990 11 06 52121.120003
 1990 11 07 96120·190002
 1990 11 08 21119.910004
 1990 11 09 47120·160004
 1990 11 12 19121.300003
 1990 11 13 53122.970001
 1990 11 14 18123·550003
 1990 11 15 38124.139999
 1990 11 16 12123.879997
 1990 11 19 73124·269997
 1990 11 20 61123.839996
 1990 11 21 25123·339996
 1990 11 23 50123.879997
 1990 11 26 7123·410004
 1990 11 27 31123.989998
 1990 11 28 24125.239998
 1990 11 29 78125·699997
 1990 11 30 30125·760002
 1990 12 03 35127.500000
 1990 12 04 71127·959999
 1990 12 05 65128·710007
 1990 12 06 42130.710007
 1990 12 07 3130.509995
 1990 12 10 30130·190002
 1990 12 11 5129·690002
 1990 12 12 69129·600006
 1990 12 13 94130.570007
 1990 12 14 88129·589996
 1990 12 17 17128·750000
 1990 12 18 61129·100006
 1990 12 19 88129·949997
 1990 12 20 58129·800003
 1990 12 21 45130·410004
 1990 12 24 94130.199997
 1990 12 26 93130·369995
 1990 12 27 78130.309998
 1990 12 28 59130.020004
 1990 12 31 67129·940002
 1991 01 02  39131·389999
 1991 01 03  12130·289993
 1991 01 04  52129.690002
 1991 01 07  7128·160004
 1991 01 08  84127.360001
 1991 01 09  46126·660004
 1991 01 10  43126.570000
 1991 01 11  64127·309998
 1991 01 14  9124.519997
 1991 01 15  94124.919998
 1991 01 16  78125·089996
 1991 01 17  13126.809998
 1991 01 18  20129.210007
 1991 01 21  94129.020004
 1991 01 22  25130·320007
 1991 01 23  54131.039993
 1991 01 24  50132·630005
 1991 01 25  8135.050003
 1991 01 28  77136·470001
 1991 01 29  13137.779999
 1991 01 30  55139.229996
 1991 01 31  25142·039993
 1991 02 01  55144.089996
 1991 02 04  41145·490005
 1991 02 05  17148.149994
 1991 02 06  57149·820007
 1991 02 07  2150·889999
 1991 02 08  12150·710007
 1991 02 11  42151.660004
 1991 02 12  42153.809998
 1991 02 13  88154·139999
 1991 02 14  28155.020004
 1991 02 15  62155·320007
 1991 02 19  44156.190002
 1991 02 20  6155.270004
 1991 02 21  12155·460007
 1991 02 22  33156·350006
 1991 02 25  49157.419998
 1991 02 26  76156·889999
 1991 02 27  17157.139999
 1991 02 28  38158·419998
 1991 03 01  72159.320007
 1991 03 04  42161·250000
 1991 03 05  17163·490005
 1991 03 06  83166·779999
 1991 03 07  49166.860001
 1991 03 08  74167.589996
 1991 03 11  12166·449997
 1991 03 12  99164.850006
 1991 03 13  44164·610001
 1991 03 14  64166·059998
 1991 03 15  29165·360001
 1991 03 18  43164·750000
 1991 03 19  45163·339996
 1991 03 20  33163.910004
 1991 03 21  17165.479996
 1991 03 22  97165·369995
 1991 03 25  64165.809998
 1991 03 26  24166·720001
 1991 03 27  52168·619995
 1991 03 28  68169.809998
 1991 04 01  40169·940002
 1991 04 02  7170·300003
 1991 04 03  34172.619995
 1991 04 04  87173.559998
 1991 04 05  34173·320007
 1991 04 08  75173·550003
 1991 04 09  88172·970001
 1991 04 10  10172·610001
 1991 04 11  36173·139999
 1991 04 12  49174·789993
 1991 04 15  66175·160004
 1991 04 16  20175·270004
 1991 04 17  58177.309998
 1991 04 18  71177.539993
 1991 04 19  42175·729996
 1991 04 22  22172·490005
 1991 04 23  38173·619995
 1991 04 24  12174·029999
 1991 04 25  16174.210007
 1991 04 26  50173.460007
 1991 04 29  39172.050003
 1991 04 30  65169.710007
 1991 05 01  15170.300003
 1991 05 02  58172·199997
 1991 05 03  48173.380005
 1991 05 06  50173.050003
 1991 05 07  88173·759995
 1991 05 08  30173·649994
 1991 05 09  79174·589996
 1991 05 10  10174.270004
 1991 05 13  12174.020004
 1991 05 14  71172·440002
 1991 05 15  70169·190002
 1991 05 16  15169·490005
 1991 05 17  85169.789993
 1991 05 20  13170.179993
 1991 05 21  83170·360001
 1991 05 22  59171·360001
 1991 05 23  35171.820007
 1991 05 24  13172.410004
 1991 05 28  6173·210007
 1991 05 29  60174.309998
 1991 05 30  10175·169998
 1991 05 31  53176.649994
 1991 06 03  53177.779999
 1991 06 04  64177·580002
 1991 06 05  87178.339996
 1991 06 06  39178.229996
 1991 06 07  60176·570007
 1991 06 10  40176.179993
 1991 06 11  66176.539993
 1991 06 12  2174.360001
 1991 06 13  92174.309998
 1991 06 14  81174·710007
 1991 06 17  72175·220001
 1991 06 18  0174.490005
 1991 06 19  35172.539993
 1991 06 20  6172.059998
 1991 06 21  56172·270004
 1991 06 24  14169·250000
 1991 06 25  3168·169998
 1991 06 26  60167.050003
 1991 06 27  92167.610001
 1991 06 28  51166·660004
 1991 07 01  34167.610001
 1991 07 02  12168.100006
 1991 07 03  83166.759995
 1991 07 05  42166.779999
 1991 07 08  90166·179993
 1991 07 09  56167·470001
 1991 07 10  52168·130005
 1991 07 11  44168.630005
 1991 07 12  59169·039993
 1991 07 15  12170.039993
 1991 07 16  50171.080002
 1991 07 17  38170.850006
 1991 07 18  55171.289993
 1991 07 19  22172·199997
 1991 07 22  53172·190002
 1991 07 23  32171·119995
 1991 07 24  15170.169998
 1991 07 25  57169·839996
 1991 07 26  61170·399994
 1991 07 29  57170·300003
 1991 07 30  3170.669998
 1991 07 31  11171·490005
 1991 08 01  99172.259995
 1991 08 02  69171.690002
 1991 08 05  5172.369995
 1991 08 06  2171.960007
 1991 08 07  18172.929993
 1991 08 08  50172.940002
 1991 08 09  35173.050003
 1991 08 12  75173.009995
 1991 08 13  94173.550003
 1991 08 14  8174·429993
 1991 08 15  31174·600006
 1991 08 16  99173.580002
 1991 08 19  26166·490005
 1991 08 20  72169·169998
 1991 08 21  55170·729996
 1991 08 22  69174·839996
 1991 08 23  40175.179993
 1991 08 26  1175·979996
 1991 08 27  96176·169998
 1991 08 28  2176·729996
 1991 08 29  86178.199997
 1991 08 30  76178·050003
 1991 09 03  66177.889999
 1991 09 04  44177·110001
 1991 09 05  40177.009995
 1991 09 06  2177.080002
 1991 09 09  4177·169998
 1991 09 10  64175.500000
 1991 09 11  2175.289993
 1991 09 12  13176·080002
 1991 09 13  72176.479996
 1991 09 16  55175·850006
 1991 09 17  98175.960007
 1991 09 18  65175·880005
 1991 09 19  58176·899994
 1991 09 20  37178.229996
 1991 09 23  77178·679993
 1991 09 24  39178.350006
 1991 09 25  75178.779999
 1991 09 26  55178.410004
 1991 09 27  16178·580002
 1991 09 30  41178.130005
 1991 10 01  61179.520004
 1991 10 02  76179·550003
 1991 10 03  14178·160004
 1991 10 04  5177·880005
 1991 10 07  78176·539993
 1991 10 08  95176·500000
 1991 10 09  98176·110001
 1991 10 10  85175·610001
 1991 10 11  16176·440002
 1991 10 14  32176·979996
 1991 10 15  17178.479996
 1991 10 16  65180·600006
 1991 10 17  85182.360001
 1991 10 18  31182·750000
 1991 10 21  47182·479996
 1991 10 22  50182·789993
 1991 10 23  26182·720001
 1991 10 24  60180·679993
 1991 10 25  89179.690002
 1991 10 28  72179.940002
 1991 10 29  99180.740005
 1991 10 30  14181.889999
 1991 10 31  66183·350006
 1991 11 01  88184·380005
 1991 11 04  94183.279999
 1991 11 05  12183·779999
 1991 11 06  31183·850006
 1991 11 07  79184·350006
 1991 11 08  23185.789993
 1991 11 11  98186.289993
 1991 11 12  59186.770004
 1991 11 13  52186·550003
 1991 11 14  24187·320007
 1991 11 15  42181·679993
 1991 11 18  49179.080002
 1991 11 19  39175·610001
 1991 11 20  60177·539993
 1991 11 21  37177.970001
 1991 11 22  27176.979996
 1991 11 25  97176·009995
 1991 11 26  18174.889999
 1991 11 27  2175.289993
 1991 11 29  44175·190002
 1991 12 02  6174.610001
 1991 12 03  13176.509995
 1991 12 04  82177.389999
 1991 12 05  75177·080002
 1991 12 06  74176·669998
 1991 12 09  81176·649994
 1991 12 10  46175.419998
 1991 12 11  21174·429993
 1991 12 12  32174·690002
 1991 12 13  85175.809998
 1991 12 16  88177.490005
 1991 12 17  6177·559998
 1991 12 18  37176·830002
 1991 12 19  13175.910004
 1991 12 20  27176·070007
 1991 12 23  81176.059998
 1991 12 24  71177.789993
 1991 12 26  79179·550003
 1991 12 27  7182·350006
 1991 12 30  22184·229996
 1991 12 31  40187.490005
 1992 01 02 20187.919998
 1992 01 03 97189.940002
 1992 01 06 29192.100006
 1992 01 07 76193.789993
 1992 01 08 99194·960007
 1992 01 09 92198·089996
 1992 01 10 27198·320007
 1992 01 13 35198.699997
 1992 01 14 4199.869995
 1992 01 15 11202·339996
 1992 01 16 67203·210007
 1992 01 17 99204.300003
 1992 01 20 48204·199997
 1992 01 21 98200.720001
 1992 01 22 24200.940002
 1992 01 23 75203.729996
 1992 01 24 69204·589996
 1992 01 27 21204·960007
 1992 01 28 99204·710007
 1992 01 29 95203·559998
 1992 01 30 29203.529999
 1992 01 31 76204.529999
 1992 02 03 16205·160004
 1992 02 04 14205.869995
 1992 02 05 16207.820007
 1992 02 06 80209·350006
 1992 02 07 27209.309998
 1992 02 10 15209.830002
 1992 02 11 44210·330002
 1992 02 12 80210.710007
 1992 02 13 7211.309998
 1992 02 14 5211·000000
 1992 02 18 50210·009995
 1992 02 19 42207·990005
 1992 02 20 55208·369995
 1992 02 21 14209.740005
 1992 02 24 97208·889999
 1992 02 25 62206.860001
 1992 02 26 98207·589996
 1992 02 27 0210·220001
 1992 02 28 74210.550003
 1992 03 02 60211.160004
 1992 03 03 86211·660004
 1992 03 04 44211.179993
 1992 03 05 92208·490005
 1992 03 06 78206.679993
 1992 03 09 94206·639999
 1992 03 10 53206.850006
 1992 03 11 90206.470001
 1992 03 12 86205·380005
 1992 03 13 23205.990005
 1992 03 16 59205·559998
 1992 03 17 31206·110001
 1992 03 18 78207·229996
 1992 03 19 97207·960007
 1992 03 20 18208.020004
 1992 03 23 2207·570007
 1992 03 24 74206·570007
 1992 03 25 69206.630005
 1992 03 26 11206.130005
 1992 03 27 17203·410004
 1992 03 30 17202·889999
 1992 03 31 12202·320007
 1992 04 01 46201.699997
 1992 04 02 13200·350006
 1992 04 03 77198.559998
 1992 04 06 27199·039993
 1992 04 07 54195.970001
 1992 04 08 53191·199997
 1992 04 09 47193·029999
 1992 04 10 39196·240005
 1992 04 13 92196.820007
 1992 04 14 26197·039993
 1992 04 15 48199.289993
 1992 04 16 0198.259995
 1992 04 20 41194·880005
 1992 04 21 44194·039993
 1992 04 22 22194.509995
 1992 04 23 84193.520004
 1992 04 24 8194.130005
 1992 04 27 44192·889999
 1992 04 28 40191.059998
 1992 04 29 92191.619995
 1992 04 30 25193.600006
 1992 05 01 91195.889999
 1992 05 04 95196.559998
 1992 05 05 49197.759995
 1992 05 06 48198·470001
 1992 05 07 71198.699997
 1992 05 08 6198·619995
 1992 05 11 6198·889999
 1992 05 12 59198.929993
 1992 05 13 98198·880005
 1992 05 14 18190·850006
 1992 05 15 37196.509995
 1992 05 18 65196·949997
 1992 05 19 9196.389999
 1992 05 20 0197·070007
 1992 05 21 44196.820007
 1992 05 22 97197·289993
 1992 05 26 68196.490005
 1992 05 27 46196·589996
 1992 05 28 51196·729996
 1992 05 29 11197·289993
 1992 06 01 62198.100006
 1992 06 02 75199.380005
 1992 06 03 10199.649994
 1992 06 04 90199.679993
 1992 06 05 4198.779999
 1992 06 08 31198.419998
 1992 06 09 95196·100006
 1992 06 10 41195.009995
 1992 06 11 32193·479996
 1992 06 12 83194.050003
 1992 06 15 7193·699997
 1992 06 16 94192.750000
 1992 06 17 9189·270004
 1992 06 18 26187.500000
 1992 06 19 72187·610001
 1992 06 22 6185·800003
 1992 06 23 23186.470001
 1992 06 24 78186·270004
 1992 06 25 39185.770004
 1992 06 26 59185·729996
 1992 06 29 87186·020004
 1992 06 30 85187·119995
 1992 07 01 84188.279999
 1992 07 02 60188.259995
 1992 07 06 38187.369995
 1992 07 07 14186.470001
 1992 07 08 7185.320007
 1992 07 09 41185·820007
 1992 07 10 40187.669998
 1992 07 13 60188.850006
 1992 07 14 34189·509995
 1992 07 15 57190·779999
 1992 07 16 81190.639999
 1992 07 17 42189·669998
 1992 07 20 16188.199997
 1992 07 21 91189·039993
 1992 07 22 72188.720001
 1992 07 23 4188.839996
 1992 07 24 27188·750000
 1992 07 27 50189.520004
 1992 07 28 53189·740005
 1992 07 29 16191·479996
 1992 07 30 68192·789993
 1992 07 31 64193·820007
 1992 08 03 86194·449997
 1992 08 04 72194.960007
 1992 08 05 65194·289993
 1992 08 06 90193.389999
 1992 08 07 59193·220001
 1992 08 10 90192·520004
 1992 08 11 67191·970001
 1992 08 12 11192.199997
 1992 08 13 84191·910004
 1992 08 14 15191.990005
 1992 08 17 51192·419998
 1992 08 18 33192·050003
 1992 08 19 1191.449997
 1992 08 20 16190·600006
 1992 08 21 16189·649994
 1992 08 24 87187·380005
 1992 08 25 71186·009995
 1992 08 26 88186·619995
 1992 08 27 88187.289993
 1992 08 28 30188.279999
 1992 08 31 83188.520004
 1992 09 01 48188.529999
 1992 09 02 17189·229996
 1992 09 03 44190·949997
 1992 09 04 49190·960007
 1992 09 08 42190·029999
 1992 09 09 79190.050003
 1992 09 10 36190·589996
 1992 09 11 7192.100006
 1992 09 14 39192·779999
 1992 09 15 75193.050003
 1992 09 16 36191.869995
 1992 09 17 21192.750000
 1992 09 18 32192·990005
 1992 09 21 29193·050003
 1992 09 22 2192.119995
 1992 09 23 77191.630005
 1992 09 24 41192.229996
 1992 09 25 91190.419998
 1992 09 28 15190·080002
 1992 09 29 90190·220001
 1992 09 30 10190·710007
 1992 10 01 38191·179993
 1992 10 02 82189·369995
 1992 10 05 97183.399994
 1992 10 06 8186.500000
 1992 10 07 70187.789993
 1992 10 08 35183.750000
 1992 10 09 60187·929993
 1992 10 12 30188·199997
 1992 10 13 12184.350006
 1992 10 14 30189.759995
 1992 10 15 68186·539993
 1992 10 16 94190·330002
 1992 10 19 14191·600006
 1992 10 20 49193·619995
 1992 10 21 33194·399994
 1992 10 22 44194·940002
 1992 10 23 52195.240005
 1992 10 26 98195·729996
 1992 10 27 94196·259995
 1992 10 28 51196.460007
 1992 10 29 27197.770004
 1992 10 30 10197.809998
 1992 11 02 14198.600006
 1992 11 03 7199·220001
 1992 11 04 63199.080002
 1992 11 05 40199·369995
 1992 11 06 79200.690002
 1992 11 09 32201·529999
 1992 11 10 11203·169998
 1992 11 11 71204.600006
 1992 11 12 4206·559998
 1992 11 13 70206·490005
 1992 11 16 47206.729996
 1992 11 17 9206·029999
 1992 11 18 25206·119995
 1992 11 19 90207·809998
 1992 11 20 70208.669998
 1992 11 23 85209.080002
 1992 11 24 7209.669998
 1992 11 25 87210·789993
 1992 11 27 7211·929993
 1992 11 30 57212.500000
 1992 12 01 36213.089996
 1992 12 02 79213·500000
 1992 12 03 7213.669998
 1992 12 04 6214·740005
 1992 12 07 26215.910004
 1992 12 08 11217·240005
 1992 12 09 46216.429993
 1992 12 10 38215·139999
 1992 12 11 15214.830002
 1992 12 14 52214.740005
 1992 12 15 25213.380005
 1992 12 16 86212·559998
 1992 12 17 65212·699997
 1992 12 18 96214·199997
 1992 12 21 68214·789993
 1992 12 22 6214·309998
 1992 12 23 64214.619995
 1992 12 24 61215.250000
 1992 12 28 27215.279999
 1992 12 29 79215.889999
 1992 12 30 26216·839996
 1992 12 31 94218·429993
 1993 01 04  76219·660004
 1993 01 05  12219·410004
 1993 01 06  88220.080002
 1993 01 07  61221.029999
 1993 01 08  16219.199997
 1993 01 11  37219·940002
 1993 01 12  12219.889999
 1993 01 13  58220.039993
 1993 01 14  72221.490005
 1993 01 15  11223.660004
 1993 01 18  88224.720001
 1993 01 19  4224.740005
 1993 01 20  96225·490005
 1993 01 21  15225·570007
 1993 01 22  27226·509995
 1993 01 25  42227.529999
 1993 01 26  61229.350006
 1993 01 27  55227·360001
 1993 01 28  69226.820007
 1993 01 29  43226.990005
 1993 02 01  69228·050003
 1993 02 02  64228.850006
 1993 02 03  74229·699997
 1993 02 04  99231.880005
 1993 02 05  44230·009995
 1993 02 08  98230.039993
 1993 02 09  32228·429993
 1993 02 10  31228.330002
 1993 02 11  38228·679993
 1993 02 12  39228.550003
 1993 02 16  56220·800003
 1993 02 17  82218.080002
 1993 02 18  26218·550003
 1993 02 19  92219·830002
 1993 02 22  83217.759995
 1993 02 23  22216·429993
 1993 02 24  8217.270004
 1993 02 25  91219.369995
 1993 02 26  76220·759995
 1993 03 01  44222.309998
 1993 03 02  9222.250000
 1993 03 03  92224.100006
 1993 03 04  23224·979996
 1993 03 05  68225.570007
 1993 03 08  80226·199997
 1993 03 09  75227.949997
 1993 03 10  37228·389999
 1993 03 11  38230·070007
 1993 03 12  96228.119995
 1993 03 15  49229·399994
 1993 03 16  55230·039993
 1993 03 17  23228.490005
 1993 03 18  58228·639999
 1993 03 19  44227.690002
 1993 03 22  42225.520004
 1993 03 23  17225·259995
 1993 03 24  91224·460007
 1993 03 25  17224.929993
 1993 03 26  84226.449997
 1993 03 29  40226·929993
 1993 03 30  45227.130005
 1993 03 31  50227·679993
 1993 04 01  94228.479996
 1993 04 02  35224·639999
 1993 04 05  96223.910004
 1993 04 06  50222.380005
 1993 04 07  11222.289993
 1993 04 08  71222·529999
 1993 04 12  45222.820007
 1993 04 13  47223.869995
 1993 04 14  98224·970001
 1993 04 15  44223.850006
 1993 04 16  16223·889999
 1993 04 19  99222·940002
 1993 04 20  41221.880005
 1993 04 21  71222·580002
 1993 04 22  60223.070007
 1993 04 23  88222·509995
 1993 04 26  54219.399994
 1993 04 27  98218·399994
 1993 04 28  52219.529999
 1993 04 29  20220.360001
 1993 04 30  76221·330002
 1993 05 03  93222.369995
 1993 05 04  93223.669998
 1993 05 05  26226.080002
 1993 05 06  68227.729996
 1993 05 07  50227·600006
 1993 05 10  8227·970001
 1993 05 11  63228.009995
 1993 05 12  19228.279999
 1993 05 13  88227·059998
 1993 05 14  48227·009995
 1993 05 17  14226.960007
 1993 05 18  41227.330002
 1993 05 19  52227.179993
 1993 05 20  88229.309998
 1993 05 21  84229.490005
 1993 05 24  73229.339996
 1993 05 25  11229.830002
 1993 05 26  28230·399994
 1993 05 27  5232.139999
 1993 05 28  77230.589996
 1993 06 01  59231.800003
 1993 06 02  93233·050003
 1993 06 03  34233.300003
 1993 06 04  42233.009995
 1993 06 07  14231·559998
 1993 06 08  35229·270004
 1993 06 09  53229·119995
 1993 06 10  80228·940002
 1993 06 11  22229·100006
 1993 06 14  29229.460007
 1993 06 15  67229.820007
 1993 06 16  29226·520004
 1993 06 17  52229.960007
 1993 06 18  74229.009995
 1993 06 21  10227.990005
 1993 06 22  52227.830002
 1993 06 23  96227·470001
 1993 06 24  96227·320007
 1993 06 25  37228.330002
 1993 06 28  36229·490005
 1993 06 29  76231.190002
 1993 06 30  46231.720001
 1993 07 01  29233·199997
 1993 07 02  96233.630005
 1993 07 06  34233.630005
 1993 07 07  0233·059998
 1993 07 08  95233·020004
 1993 07 09  68234·089996
 1993 07 12  40234.949997
 1993 07 13  56235.889999
 1993 07 14  65236·250000
 1993 07 15  16237.229996
 1993 07 16  88235.699997
 1993 07 19  42234.699997
 1993 07 20  96234.460007
 1993 07 21  27234.550003
 1993 07 22  97233.699997
 1993 07 23  7233·750000
 1993 07 26  69234·309998
 1993 07 27  14234.820007
 1993 07 28  11234.929993
 1993 07 29  26235·940002
 1993 07 30  92235·830002
 1993 08 02  15236·339996
 1993 08 03  0237.139999
 1993 08 04  0237.649994
 1993 08 05  96238.050003
 1993 08 06  94238.139999
 1993 08 09  58238.710007
 1993 08 10  55239·100006
 1993 08 11  37239·500000
 1993 08 12  38238.970001
 1993 08 13  3239·300003
 1993 08 16  41239.699997
 1993 08 17  97240.179993
 1993 08 18  59241·250000
 1993 08 19  80242.300003
 1993 08 20  32242.350006
 1993 08 23  83242·309998
 1993 08 24  96242·940002
 1993 08 25  58243·919998
 1993 08 26  31243·119995
 1993 08 27  27243·690002
 1993 08 30  12244.070007
 1993 08 31  31244·820007
 1993 09 01  61246.070007
 1993 09 02  84247·110001
 1993 09 03  94247·800003
 1993 09 07  19245.990005
 1993 09 08  74242.149994
 1993 09 09  38242·910004
 1993 09 10  56244·619995
 1993 09 13  65246·229996
 1993 09 14  44243.860001
 1993 09 15  94243.509995
 1993 09 16  35245·149994
 1993 09 17  38244.960007
 1993 09 20  72245.789993
 1993 09 21  83243.070007
 1993 09 22  94243·669998
 1993 09 23  34246.479996
 1993 09 24  85247.940002
 1993 09 27  64248·729996
 1993 09 28  22249·960007
 1993 09 29  70250.690002
 1993 09 30  30251.279999
 1993 10 01  17252.300003
 1993 10 04  30252·970001
 1993 10 05  91252·740005
 1993 10 06  86253.070007
 1993 10 07  48253·759995
 1993 10 08  57253·169998
 1993 10 11  66254·240005
 1993 10 12  51255·020004
 1993 10 13  90256.500000
 1993 10 14  66257.890015
 1993 10 15  89259.029999
 1993 10 18  51259·450012
 1993 10 19  0255·830002
 1993 10 20  45254.869995
 1993 10 21  80254.440002
 1993 10 22  36255·199997
 1993 10 25  58255·070007
 1993 10 26  6254.179993
 1993 10 27  83254.690002
 1993 10 28  83255.940002
 1993 10 29  72256·799988
 1993 11 01  88258·640015
 1993 11 02  66258.429993
 1993 11 03  90256.760010
 1993 11 04  73253.089996
 1993 11 05  53249.960007
 1993 11 08  24253.110001
 1993 11 09  85254·570007
 1993 11 10  18255.699997
 1993 11 11  89256·980011
 1993 11 12  76257.519989
 1993 11 15  16256.209991
 1993 11 16  88254.770004
 1993 11 17  10253.320007
 1993 11 18  66251.839996
 1993 11 19  60250·270004
 1993 11 22  90246·660004
 1993 11 23  52246·850006
 1993 11 24  63248·119995
 1993 11 26  16249·720001
 1993 11 29  56250·089996
 1993 11 30  79249·320007
 1993 12 01  62250·410004
 1993 12 02  11252·320007
 1993 12 03  42252.899994
 1993 12 06  79253.309998
 1993 12 07  81253.720001
 1993 12 08  95253·750000
 1993 12 09  31253.270004
 1993 12 10  65252·179993
 1993 12 13  65251.570007
 1993 12 14  42249·820007
 1993 12 15  28249.330002
 1993 12 16  74249.830002
 1993 12 17  83250.570007
 1993 12 20  54251.479996
 1993 12 21  65250.190002
 1993 12 22  70249·589996
 1993 12 23  28250·300003
 1993 12 27  56251.289993
 1993 12 28  99252·279999
 1993 12 29  40253.570007
 1993 12 30  21255.399994
 1993 12 31  97255.929993
 1994 01 03 11256·029999
 1994 01 04 97256·529999
 1994 01 05 5256·970001
 1994 01 06 55257·959991
 1994 01 07 9258·019989
 1994 01 10 80258.950012
 1994 01 11 50259·350006
 1994 01 12 28259·220001
 1994 01 13 24259·600006
 1994 01 14 50260.640015
 1994 01 17 49261.130005
 1994 01 18 43261.940002
 1994 01 19 12261.989990
 1994 01 20 96262·500000
 1994 01 21 21263.179993
 1994 01 24 49262.880005
 1994 01 25 55261·510010
 1994 01 26 32261.799988
 1994 01 27 12262.760010
 1994 01 28 22263·660004
 1994 01 31 60265.029999
 1994 02 01 94265.540009
 1994 02 02 89266·440002
 1994 02 03 63266·589996
 1994 02 04 58261·410004
 1994 02 07 45258.809998
 1994 02 08 48261.660004
 1994 02 09 97263·390015
 1994 02 10 7263.910004
 1994 02 11 74262·440002
 1994 02 14 6262.890015
 1994 02 15 74263.160004
 1994 02 16 87264·529999
 1994 02 17 93264·679993
 1994 02 18 9263·709991
 1994 02 22 70263.609985
 1994 02 23 5264.519989
 1994 02 24 41261·910004
 1994 02 25 26262·209991
 1994 02 28 85263.000000
 1994 03 01 93262·649994
 1994 03 02 79259.480011
 1994 03 03 50262.799988
 1994 03 04 44263·149994
 1994 03 07 8264·700012
 1994 03 08 97266.230011
 1994 03 09 1265.730011
 1994 03 10 99264·970001
 1994 03 11 31264.600006
 1994 03 14 7265·489990
 1994 03 15 23266·190002
 1994 03 16 23266·859985
 1994 03 17 69269·029999
 1994 03 18 46268.529999
 1994 03 21 85268·540009
 1994 03 22 18268·829987
 1994 03 23 54269.160004
 1994 03 24 78266·359985
 1994 03 25 81266.399994
 1994 03 28 9261.540009
 1994 03 29 42257.000000
 1994 03 30 91251·820007
 1994 03 31 31247.880005
 1994 04 04 47244.919998
 1994 04 05 14247.039993
 1994 04 06 97253.259995
 1994 04 07 78254.520004
 1994 04 08 6254·009995
 1994 04 11 78254.330002
 1994 04 12 35252·500000
 1994 04 13 91248·910004
 1994 04 14 88248·440002
 1994 04 15 65250.070007
 1994 04 18 67248.220001
 1994 04 19 66244·940002
 1994 04 20 17241.949997
 1994 04 21 32242·139999
 1994 04 22 81245·320007
 1994 04 25 20246.550003
 1994 04 26 44249.320007
 1994 04 28 60250.679993
 1994 04 29 90250·770004
 1994 05 02 99251.949997
 1994 05 03 45253·809998
 1994 05 04 56253.949997
 1994 05 05 32253.979996
 1994 05 06 70250.979996
 1994 05 09 19248.179993
 1994 05 10 52248.300003
 1994 05 11 70245.449997
 1994 05 12 29245.610001
 1994 05 13 92245.320007
 1994 05 16 4244·110001
 1994 05 17 91242·389999
 1994 05 18 95243.949997
 1994 05 19 15246.789993
 1994 05 20 93247.899994
 1994 05 23 9247·080002
 1994 05 24 11247·779999
 1994 05 25 63247·580002
 1994 05 26 28248.229996
 1994 05 27 62248·419998
 1994 05 31 47248·940002
 1994 06 01 36248.539993
 1994 06 02 39250.070007
 1994 06 03 12251.350006
 1994 06 06 96252.100006
 1994 06 07 60251·529999
 1994 06 08 82249·779999
 1994 06 09 48248·940002
 1994 06 10 79249.240005
 1994 06 13 85250.250000
 1994 06 14 40250.350006
 1994 06 15 81250.800003
 1994 06 16 39250·729996
 1994 06 17 87250·389999
 1994 06 20 19246·880005
 1994 06 21 51243·580002
 1994 06 22 45244.110001
 1994 06 23 65242.479996
 1994 06 24 51239·309998
 1994 06 27 19238·220001
 1994 06 28 92238·830002
 1994 06 29 46238.960007
 1994 06 30 92239·899994
 1994 07 01 75239.970001
 1994 07 05 98240.520004
 1994 07 06 79239.910004
 1994 07 07 25240·679993
 1994 07 08 30241·029999
 1994 07 11 8240.960007
 1994 07 12 41241.000000
 1994 07 13 55242·130005
 1994 07 14 23243.619995
 1994 07 15 91244·720001
 1994 07 18 31245·169998
 1994 07 19 14245·210007
 1994 07 20 16243.289993
 1994 07 21 41243.130005
 1994 07 22 74243.160004
 1994 07 25 59243.070007
 1994 07 26 98242.850006
 1994 07 27 77241.910004
 1994 07 28 22241.610001
 1994 07 29 72241.740005
 1994 08 01 81241·779999
 1994 08 02 43245·059998
 1994 08 03 50245.339996
 1994 08 04 59244.789993
 1994 08 05 3243.669998
 1994 08 08 9244·130005
 1994 08 09 57244.369995
 1994 08 10 52244.940002
 1994 08 11 27245.630005
 1994 08 12 69246·279999
 1994 08 15 70246.990005
 1994 08 16 8247·240005
 1994 08 17 41248.169998
 1994 08 18 41248·860001
 1994 08 19 39248.940002
 1994 08 22 8249·270004
 1994 08 23 59249.729996
 1994 08 24 70251.479996
 1994 08 25 39252.660004
 1994 08 26 58253.160004
 1994 08 29 16254·580002
 1994 08 30 25255·119995
 1994 08 31 71256·059998
 1994 09 01 91255.320007
 1994 09 02 78255.880005
 1994 09 06 0255.559998
 1994 09 07 59255.800003
 1994 09 08 64256.799988
 1994 09 09 31256·100006
 1994 09 12 15255·720001
 1994 09 13 55255.869995
 1994 09 14 56256·799988
 1994 09 15 88257·519989
 1994 09 16 12258.640015
 1994 09 19 34258·940002
 1994 09 20 77256.480011
 1994 09 21 88253.830002
 1994 09 22 63254.220001
 1994 09 23 95253.449997
 1994 09 26 56252.320007
 1994 09 27 93252.710007
 1994 09 28 60253·020004
 1994 09 29 66253.509995
 1994 09 30 51254·020004
 1994 10 03 91254.669998
 1994 10 04 23251·309998
 1994 10 05 95247.970001
 1994 10 06 43249.369995
 1994 10 07 95249·529999
 1994 10 10 96250.710007
 1994 10 11 58252·479996
 1994 10 12 39254·300003
 1994 10 13 43254.910004
 1994 10 14 48254·300003
 1994 10 17 56254·369995
 1994 10 18 71253.779999
 1994 10 19 98253·720001
 1994 10 20 74253·240005
 1994 10 21 15252·029999
 1994 10 24 95251·580002
 1994 10 25 47249·889999
 1994 10 26 92250·440002
 1994 10 27 83250·809998
 1994 10 28 93252.210007
 1994 10 31 4254.479996
 1994 11 01 46253·309998
 1994 11 02 38253.070007
 1994 11 03 71253·740005
 1994 11 04 7252.740005
 1994 11 07 6251.720001
 1994 11 08 79251·789993
 1994 11 09 61251·529999
 1994 11 10 17250·559998
 1994 11 11 66249.199997
 1994 11 14 31249.570007
 1994 11 15 20250·110001
 1994 11 16 24250.309998
 1994 11 17 45248.850006
 1994 11 18 46248·149994
 1994 11 21 30246.759995
 1994 11 22 40242.250000
 1994 11 23 87238.899994
 1994 11 25 98240.610001
 1994 11 28 97242·009995
 1994 11 29 3242.509995
 1994 11 30 61243·649994
 1994 12 01 88241.850006
 1994 12 02 52241·830002
 1994 12 05 76242·710007
 1994 12 06 62241·619995
 1994 12 07 41240·020004
 1994 12 08 53235.779999
 1994 12 09 47233·889999
 1994 12 12 8234.369995
 1994 12 13 7235·039993
 1994 12 14 81235·750000
 1994 12 15 29237.880005
 1994 12 16 44240.830002
 1994 12 19 63240·059998
 1994 12 20 42239·929993
 1994 12 21 59240·520004
 1994 12 22 39243·250000
 1994 12 23 8243.580002
 1994 12 27 69244·729996
 1994 12 28 0244·839996
 1994 12 29 86245·149994
 1994 12 30 68246·610001
 1995 01 03  17247·029999
 1995 01 04  41246.610001
 1995 01 05  6247.410004
 1995 01 06  93247.380005
 1995 01 09  69248·050003
 1995 01 10  94248·369995
 1995 01 11  42247·350006
 1995 01 12  58247.639999
 1995 01 13  31248·270004
 1995 01 16  97249.949997
 1995 01 17  63251.660004
 1995 01 18  65251.809998
 1995 01 19  35250.880005
 1995 01 20  13248.889999
 1995 01 23  64247·080002
 1995 01 24  38248.070007
 1995 01 25  38247·979996
 1995 01 26  30247.929993
 1995 01 27  64247.889999
 1995 01 30  27246·559998
 1995 01 31  21246·380005
 1995 02 01  61246·850006
 1995 02 02  6247.500000
 1995 02 03  9248·619995
 1995 02 06  90250.779999
 1995 02 07  43252.410004
 1995 02 08  61252.960007
 1995 02 09  83253.789993
 1995 02 10  78254·279999
 1995 02 13  41255.210007
 1995 02 14  21254·830002
 1995 02 15  75255.229996
 1995 02 16  41255.789993
 1995 02 17  40254·130005
 1995 02 21  7253·779999
 1995 02 22  35253.720001
 1995 02 23  60253·940002
 1995 02 24  55254.339996
 1995 02 27  62253·559998
 1995 02 28  39253.850006
 1995 03 01  43255·839996
 1995 03 02  23255·419998
 1995 03 03  55255.869995
 1995 03 06  88255·169998
 1995 03 07  21253.690002
 1995 03 08  8253.990005
 1995 03 09  81254·380005
 1995 03 10  5254.789993
 1995 03 13  50255.729996
 1995 03 14  96256.179993
 1995 03 15  59256·549988
 1995 03 16  43257.350006
 1995 03 17  13257·170013
 1995 03 20  1257·279999
 1995 03 21  33256.929993
 1995 03 22  75256.600006
 1995 03 23  15256·790009
 1995 03 24  62257.529999
 1995 03 27  72258·809998
 1995 03 28  4259·320007
 1995 03 29  89259.519989
 1995 03 30  39259.410004
 1995 03 31  70258·220001
 1995 04 03  53259·619995
 1995 04 04  91260·570007
 1995 04 05  23260·450012
 1995 04 06  47260·970001
 1995 04 07  74259·720001
 1995 04 10  3260.019989
 1995 04 11  25261.559998
 1995 04 12  46262.140015
 1995 04 13  41262·929993
 1995 04 17  31263·220001
 1995 04 18  83262.510010
 1995 04 19  36260·149994
 1995 04 20  56260·010010
 1995 04 21  8261·260010
 1995 04 24  61262·290009
 1995 04 25  13263.589996
 1995 04 26  43263·589996
 1995 04 27  89264·899994
 1995 04 28  45264.549988
 1995 05 01  94265·369995
 1995 05 02  54265.369995
 1995 05 03  57265·579987
 1995 05 04  50265.529999
 1995 05 05  25264.589996
 1995 05 08  62265.269989
 1995 05 09  17266·559998
 1995 05 10  13266.540009
 1995 05 11  73267.700012
 1995 05 12  70268·799988
 1995 05 15  2269·850006
 1995 05 16  97270·920013
 1995 05 17  34272.170013
 1995 05 18  2270.869995
 1995 05 19  69269.380005
 1995 05 22  89270.500000
 1995 05 23  26271.579987
 1995 05 24  8272·089996
 1995 05 25  98271.279999
 1995 05 26  3270·179993
 1995 05 30  94268·549988
 1995 05 31  64268.399994
 1995 06 01  97270.230011
 1995 06 02  76270.600006
 1995 06 05  7272·269989
 1995 06 06  70274.200012
 1995 06 07  97274.359985
 1995 06 08  72274·790009
 1995 06 09  59274.589996
 1995 06 12  52275·209991
 1995 06 13  55276·450012
 1995 06 14  78277.820007
 1995 06 15  68278.850006
 1995 06 16  61280.190002
 1995 06 19  52280.799988
 1995 06 20  7282.059998
 1995 06 21  80282·059998
 1995 06 22  70282·720001
 1995 06 23  96283.730011
 1995 06 26  98281.269989
 1995 06 27  63280·190002
 1995 06 28  82279·000000
 1995 06 29  17279·940002
 1995 06 30  12281·049988
 1995 07 03  12283.190002
 1995 07 05  21283·700012
 1995 07 06  73284·730011
 1995 07 07  38286.269989
 1995 07 10  45289.309998
 1995 07 11  37290·029999
 1995 07 12  45291.089996
 1995 07 13  89293.779999
 1995 07 14  7292·869995
 1995 07 17  7294.850006
 1995 07 18  39293.149994
 1995 07 19  2285.149994
 1995 07 20  67287.109985
 1995 07 21  30289.260010
 1995 07 24  88290.529999
 1995 07 25  41293.390015
 1995 07 26  19294·700012
 1995 07 27  32296.109985
 1995 07 28  48298.299988
 1995 07 31  94298·220001
 1995 08 01  82297·320007
 1995 08 02  63297.649994
 1995 08 03  0295·209991
 1995 08 04  72297.269989
 1995 08 07  1298·290009
 1995 08 08  99298.519989
 1995 08 09  52298.809998
 1995 08 10  15298·829987
 1995 08 11  43298.700012
 1995 08 14  40299.029999
 1995 08 15  34299.609985
 1995 08 16  85300.709991
 1995 08 17  5302.350006
 1995 08 18  11303·640015
 1995 08 21  4303.959991
 1995 08 22  70303·940002
 1995 08 23  4304.170013
 1995 08 24  63303.570007
 1995 08 25  44303·720001
 1995 08 28  83303·089996
 1995 08 29  85300.220001
 1995 08 30  71301.500000
 1995 08 31  59303·269989
 1995 09 01  62305·079987
 1995 09 05  17306·170013
 1995 09 06  36308.339996
 1995 09 07  81310·549988
 1995 09 08  69312.029999
 1995 09 11  94314·420013
 1995 09 12  82314·529999
 1995 09 13  68315.269989
 1995 09 14  93315·470001
 1995 09 15  35313.540009
 1995 09 18  61312·089996
 1995 09 19  0312.630005
 1995 09 20  46313.869995
 1995 09 21  85312.799988
 1995 09 22  48311.230011
 1995 09 25  85309·950012
 1995 09 26  66308.929993
 1995 09 27  13303.890015
 1995 09 28  43305·850006
 1995 09 29  53308.410004
 1995 10 02  17306.760010
 1995 10 03  12303.179993
 1995 10 04  72300·730011
 1995 10 05  63300.040009
 1995 10 06  86301.209991
 1995 10 09  2296.380005
 1995 10 10  84291.260010
 1995 10 11  94294.630005
 1995 10 12  86298·029999
 1995 10 13  27300.619995
 1995 10 16  56301·640015
 1995 10 17  55301.600006
 1995 10 18  54302.700012
 1995 10 19  56302.940002
 1995 10 20  87302·049988
 1995 10 23  76300.730011
 1995 10 24  55300.709991
 1995 10 25  83297·100006
 1995 10 26  3293·119995
 1995 10 27  15291.640015
 1995 10 30  75294·549988
 1995 10 31  28295·760010
 1995 11 01  55295.679993
 1995 11 02  52297.700012
 1995 11 03  27300.989990
 1995 11 06  34302·600006
 1995 11 07  18300·750000
 1995 11 08  94301.450012
 1995 11 09  50302.299988
 1995 11 10  71303·179993
 1995 11 13  92303.450012
 1995 11 14  74301.399994
 1995 11 15  7300.489990
 1995 11 16  33301.209991
 1995 11 17  3302.609985
 1995 11 20  48302·130005
 1995 11 21  85300·250000
 1995 11 22  39301.100006
 1995 11 24  1301.179993
 1995 11 27  97302·260010
 1995 11 28  96302.760010
 1995 11 29  33304.630005
 1995 11 30  61306·570007
 1995 12 01  28308·459991
 1995 12 04  80309·739990
 1995 12 05  84312·450012
 1995 12 06  84311.959991
 1995 12 07  73310.670013
 1995 12 08  99310.489990
 1995 12 11  87311·540009
 1995 12 12  95311.179993
 1995 12 13  88311·559998
 1995 12 14  40311.850006
 1995 12 15  60310.320007
 1995 12 18  45303·600006
 1995 12 19  55303·380005
 1995 12 20  17306.000000
 1995 12 21  48308·700012
 1995 12 22  9310·670013
 1995 12 26  81312·239990
 1995 12 27  68312.809998
 1995 12 28  20312.630005
 1995 12 29  87313.549988
 1996 01 02 97314·679993
 1996 01 03 55314.970001
 1996 01 04 69309·600006
 1996 01 05 5308·929993
 1996 01 08 60311·640015
 1996 01 09 66306.700012
 1996 01 10 16302.760010
 1996 01 11 13302·910004
 1996 01 12 52304·109985
 1996 01 15 15302.019989
 1996 01 16 4299.450012
 1996 01 17 87300·750000
 1996 01 18 78302.600006
 1996 01 19 39304·000000
 1996 01 22 2305·279999
 1996 01 23 27307·170013
 1996 01 24 72308·309998
 1996 01 25 1310·279999
 1996 01 26 5309.829987
 1996 01 29 58311.160004
 1996 01 30 89311·820007
 1996 01 31 89312·910004
 1996 02 01 32315·190002
 1996 02 02 30317·320007
 1996 02 05 11317.089996
 1996 02 06 15318.459991
 1996 02 07 26319.029999
 1996 02 08 20319.220001
 1996 02 09 45320.010010
 1996 02 12 18321·100006
 1996 02 13 57318.790009
 1996 02 14 28319·820007
 1996 02 15 22320·339996
 1996 02 16 61319·769989
 1996 02 20 20318.529999
 1996 02 21 78318·910004
 1996 02 22 99321·339996
 1996 02 23 32324·059998
 1996 02 26 32324.880005
 1996 02 27 21324·380005
 1996 02 28 58324·850006
 1996 02 29 42323·859985
 1996 03 01 39323·209991
 1996 03 04 34324·100006
 1996 03 05 6325.089996
 1996 03 06 31326.739990
 1996 03 07 10326.809998
 1996 03 08 15318.329987
 1996 03 11 73318·480011
 1996 03 12 61319.130005
 1996 03 13 38321·019989
 1996 03 14 91323.459991
 1996 03 15 17324.070007
 1996 03 18 20325·079987
 1996 03 19 43328.510010
 1996 03 20 11327.429993
 1996 03 21 19328.320007
 1996 03 22 21328.869995
 1996 03 25 68327.600006
 1996 03 26 52326·750000
 1996 03 27 86327.709991
 1996 03 28 2328.079987
 1996 03 29 84328.820007
 1996 04 01 14330·769989
 1996 04 02 49332·380005
 1996 04 03 26332.750000
 1996 04 04 84333·989990
 1996 04 08 21328·329987
 1996 04 09 66330·679993
 1996 04 10 80330·970001
 1996 04 11 88328·570007
 1996 04 12 25329.470001
 1996 04 15 17331·179993
 1996 04 16 78333·519989
 1996 04 17 39334.309998
 1996 04 18 1334·850006
 1996 04 19 10337·459991
 1996 04 22 57338.519989
 1996 04 23 6340.989990
 1996 04 24 49343.519989
 1996 04 25 76344·529999
 1996 04 26 80346·239990
 1996 04 29 85346·299988
 1996 04 30 95347.660004
 1996 05 01 71348.279999
 1996 05 02 35345.829987
 1996 05 03 93345·940002
 1996 05 06 88345·929993
 1996 05 07 78345·589996
 1996 05 08 36341.339996
 1996 05 09 75345.190002
 1996 05 10 5347·630005
 1996 05 13 3351·149994
 1996 05 14 19354·500000
 1996 05 15 1357·459991
 1996 05 16 46356.739990
 1996 05 17 78358.739990
 1996 05 20 48360·630005
 1996 05 21 64362.980011
 1996 05 22 36362.720001
 1996 05 23 59363.709991
 1996 05 24 11363.980011
 1996 05 28 83361.250000
 1996 05 29 25358·480011
 1996 05 30 28358·480011
 1996 05 31 21360.320007
 1996 06 03 3360.709991
 1996 06 04 89361.359985
 1996 06 05 91362·459991
 1996 06 06 15361.010010
 1996 06 07 93354·809998
 1996 06 10 29358.839996
 1996 06 11 80359.200012
 1996 06 12 57359.410004
 1996 06 13 46356·899994
 1996 06 14 69355.079987
 1996 06 17 53353·609985
 1996 06 18 33348·899994
 1996 06 19 83347·200012
 1996 06 20 61343·010010
 1996 06 21 90344.160004
 1996 06 24 58345.160004
 1996 06 25 47344.230011
 1996 06 26 79339.790009
 1996 06 27 98339.279999
 1996 06 28 69341·950012
 1996 07 01 7346·339996
 1996 07 02 23346·760010
 1996 07 03 9344·730011
 1996 07 05 29339.720001
 1996 07 08 57336.250000
 1996 07 09 21336·200012
 1996 07 10 79331.339996
 1996 07 11 26322.579987
 1996 07 12 18322·649994
 1996 07 15 20314·549988
 1996 07 16 90303.040009
 1996 07 17 73310.119995
 1996 07 18 32318.179993
 1996 07 19 98320.489990
 1996 07 22 49317·480011
 1996 07 23 7311·609985
 1996 07 24 68305.119995
 1996 07 25 54307·769989
 1996 07 26 87311·570007
 1996 07 29 92313·109985
 1996 07 30 22312.540009
 1996 07 31 15313·540009
 1996 08 01 61316·000000
 1996 08 02 15319.420013
 1996 08 05 12324.410004
 1996 08 06 29323.619995
 1996 08 07 53325.299988
 1996 08 08 89327.000000
 1996 08 09 83327·160004
 1996 08 12 73326.359985
 1996 08 13 69325·019989
 1996 08 14 53325.600006
 1996 08 15 2326·709991
 1996 08 16 47327.679993
 1996 08 19 41328.489990
 1996 08 20 68329·049988
 1996 08 21 66328·149994
 1996 08 22 76328.940002
 1996 08 23 26330·989990
 1996 08 26 24331·019989
 1996 08 27 92331·519989
 1996 08 28 11333·750000
 1996 08 29 4334·079987
 1996 08 30 33332.970001
 1996 09 03 25330·420013
 1996 09 04 28333·380005
 1996 09 05 84331·489990
 1996 09 06 32331.589996
 1996 09 09 34334·089996
 1996 09 10 26335·250000
 1996 09 11 96335·369995
 1996 09 12 85336.700012
 1996 09 13 13338·140015
 1996 09 16 31340.790009
 1996 09 17 97341.010010
 1996 09 18 79341.220001
 1996 09 19 81340.950012
 1996 09 20 93340·820007
 1996 09 23 69340·850006
 1996 09 24 28341.589996
 1996 09 25 83342.630005
 1996 09 26 88343·470001
 1996 09 27 18344.869995
 1996 09 30 69345·429993
 1996 10 01 87344.589996
 1996 10 02 16345·329987
 1996 10 03 76347·160004
 1996 10 04 66347.239990
 1996 10 07 88348.730011
 1996 10 08 3347.230011
 1996 10 09 0345.839996
 1996 10 10 5345·380005
 1996 10 11 5346.640015
 1996 10 14 98347.890015
 1996 10 15 71348·209991
 1996 10 16 1347.510010
 1996 10 17 82348.100006
 1996 10 18 78347.179993
 1996 10 21 96345·750000
 1996 10 22 90342.369995
 1996 10 23 88341·309998
 1996 10 24 43342.459991
 1996 10 25 6342.320007
 1996 10 28 36340.059998
 1996 10 29 18337·929993
 1996 10 30 17337·709991
 1996 10 31 59338·179993
 1996 11 01 27339·549988
 1996 11 04 89338·899994
 1996 11 05 52339·670013
 1996 11 06 36339·859985
 1996 11 07 75342·059998
 1996 11 08 48343.149994
 1996 11 11 23344.510010
 1996 11 12 43345.700012
 1996 11 13 19345.690002
 1996 11 14 62345.970001
 1996 11 15 31346.070007
 1996 11 18 13345.630005
 1996 11 19 21345.779999
 1996 11 20 25346.750000
 1996 11 21 0346·589996
 1996 11 22 1347·179993
 1996 11 25 70349·920013
 1996 11 26 58350.600006
 1996 11 27 81351.149994
 1996 11 29 89352.570007
 1996 12 02 77353·470001
 1996 12 03 4355·339996
 1996 12 04 49357·089996
 1996 12 05 85358.029999
 1996 12 06 82349·679993
 1996 12 09 32355.500000
 1996 12 10 5360·489990
 1996 12 11 19355.559998
 1996 12 12 46356.320007
 1996 12 13 37353.660004
 1996 12 16 75350.480011
 1996 12 17 49348·450012
 1996 12 18 58350.130005
 1996 12 19 37353·079987
 1996 12 20 8355.529999
 1996 12 23 55354.980011
 1996 12 24 31355·200012
 1996 12 26 77355.829987
 1996 12 27 80357.709991
 1996 12 30 46359·010010
 1996 12 31 2359.230011
 1997 01 02  25357.609985
 1997 01 03  91358.959991
 1997 01 06  51361·829987
 1997 01 07  35361·779999
 1997 01 08  77363·970001
 1997 01 09  67364·170013
 1997 01 10  28362.260010
 1997 01 13  17365·549988
 1997 01 14  51365·850006
 1997 01 15  59366·410004
 1997 01 16  59366·920013
 1997 01 17  62366·079987
 1997 01 20  91367·850006
 1997 01 21  41368.459991
 1997 01 22  51369.600006
 1997 01 23  6370·359985
 1997 01 24  66367.109985
 1997 01 27  14365·359985
 1997 01 28  34365.519989
 1997 01 29  14366.140015
 1997 01 30  71366·250000
 1997 01 31  3368·290009
 1997 02 03  65368·980011
 1997 02 04  72367.410004
 1997 02 05  24364.760010
 1997 02 06  59364·929993
 1997 02 07  27365·459991
 1997 02 10  94363.970001
 1997 02 11  71362·100006
 1997 02 12  57362·750000
 1997 02 13  25365.399994
 1997 02 14  18368.179993
 1997 02 18  79368.720001
 1997 02 19  97369·679993
 1997 02 20  92367.250000
 1997 02 21  7365.809998
 1997 02 24  43365.410004
 1997 02 25  6365·820007
 1997 02 26  83363.059998
 1997 02 27  48361·100006
 1997 02 28  83358·410004
 1997 03 03  33359.109985
 1997 03 04  82360·489990
 1997 03 05  54361·890015
 1997 03 06  42363·480011
 1997 03 07  53363.799988
 1997 03 10  93365.459991
 1997 03 11  64365·820007
 1997 03 12  89364·000000
 1997 03 13  68359·959991
 1997 03 14  50359·980011
 1997 03 17  40355·820007
 1997 03 18  19354·529999
 1997 03 19  2351.279999
 1997 03 20  8350·559998
 1997 03 21  70351.730011
 1997 03 24  51348.730011
 1997 03 25  5349.480011
 1997 03 26  50350.700012
 1997 03 27  66348.170013
 1997 03 31  29342.489990
 1997 04 01  54339·679993
 1997 04 02  81337·540009
 1997 04 03  68335·480011
 1997 04 04  21335.179993
 1997 04 07  49340·839996
 1997 04 08  34344.589996
 1997 04 09  37345·809998
 1997 04 10  24345·010010
 1997 04 11  15339·059998
 1997 04 14  65336.390015
 1997 04 15  62338·609985
 1997 04 16  54339·720001
 1997 04 17  2340.160004
 1997 04 18  56340.429993
 1997 04 21  55337·950012
 1997 04 22  57336.529999
 1997 04 23  86338·089996
 1997 04 24  13338.239990
 1997 04 25  55335·709991
 1997 04 28  1335·369995
 1997 04 29  67336·100006
 1997 04 30  69339.760010
 1997 05 01  24342·989990
 1997 05 02  82345·660004
 1997 05 05  71353.980011
 1997 05 06  79361·179993
 1997 05 07  50359·459991
 1997 05 08  17358·579987
 1997 05 09  48360.100006
 1997 05 12  25361·420013
 1997 05 13  46363·220001
 1997 05 14  51363·559998
 1997 05 15  73364.040009
 1997 05 16  14364.839996
 1997 05 19  50365.019989
 1997 05 20  54365·149994
 1997 05 21  47368.200012
 1997 05 22  78370.059998
 1997 05 23  25371·459991
 1997 05 27  18374·829987
 1997 05 28  95376·339996
 1997 05 29  74377·600006
 1997 05 30  59374.260010
 1997 06 02  65380·589996
 1997 06 03  67382·089996
 1997 06 04  82381·839996
 1997 06 05  64382·670013
 1997 06 06  37384·720001
 1997 06 09  40387.140015
 1997 06 10  10386.750000
 1997 06 11  79387.119995
 1997 06 12  3387·619995
 1997 06 13  13389.309998
 1997 06 16  89391.369995
 1997 06 17  66390.790009
 1997 06 18  59391.209991
 1997 06 19  11392.450012
 1997 06 20  76392.630005
 1997 06 23  14390·630005
 1997 06 24  22390.820007
 1997 06 25  86390.579987
 1997 06 26  52389·970001
 1997 06 27  34390·269989
 1997 06 30  38391·950012
 1997 07 01  12392·989990
 1997 07 02  25393·950012
 1997 07 03  66394·720001
 1997 07 07  75395·480011
 1997 07 08  90396·059998
 1997 07 09  25396·839996
 1997 07 10  72396.700012
 1997 07 11  28399.149994
 1997 07 14  45402.230011
 1997 07 15  9403·850006
 1997 07 16  39406.390015
 1997 07 17  15407.750000
 1997 07 18  28403.910004
 1997 07 21  60403.140015
 1997 07 22  82403.440002
 1997 07 23  81406·160004
 1997 07 24  14406.000000
 1997 07 25  84408·190002
 1997 07 28  37408·540009
 1997 07 29  95408.179993
 1997 07 30  4409.869995
 1997 07 31  11413·140015
 1997 08 01  67411.880005
 1997 08 04  50413·149994
 1997 08 05  22415.609985
 1997 08 06  0418.250000
 1997 08 07  61419·769989
 1997 08 08  67411·589996
 1997 08 11  20410.950012
 1997 08 12  31411·220001
 1997 08 13  31410.790009
 1997 08 14  90411·070007
 1997 08 15  72408·579987
 1997 08 18  12406·170013
 1997 08 19  15408·730011
 1997 08 20  86413·790009
 1997 08 21  79416·829987
 1997 08 22  73411·970001
 1997 08 25  77415.730011
 1997 08 26  52417·220001
 1997 08 27  67418.309998
 1997 08 28  72418.500000
 1997 08 29  3420·760010
 1997 09 02  5423·429993
 1997 09 03  85427.940002
 1997 09 04  90428.540009
 1997 09 05  7429.709991
 1997 09 08  90433·019989
 1997 09 09  10435.480011
 1997 09 10  34436·649994
 1997 09 11  27433·690002
 1997 09 12  75435.899994
 1997 09 15  41440·019989
 1997 09 16  36440·170013
 1997 09 17  26445·179993
 1997 09 18  57446·140015
 1997 09 19  4443.880005
 1997 09 22  51447·170013
 1997 09 23  91446·940002
 1997 09 24  52448.429993
 1997 09 25  49447·459991
 1997 09 26  62447·890015
 1997 09 29  36448·540009
 1997 09 30  6450.859985
 1997 10 01  52453·989990
 1997 10 02  76454·690002
 1997 10 03  97456.940002
 1997 10 06  87459.519989
 1997 10 07  14461.700012
 1997 10 08  23461·850006
 1997 10 09  40460·730011
 1997 10 10  90462·709991
 1997 10 13  59464·959991
 1997 10 14  62462.519989
 1997 10 15  50461·600006
 1997 10 16  34456.390015
 1997 10 17  37443·959991
 1997 10 20  72448.750000
 1997 10 21  41453.850006
 1997 10 22  63457·269989
 1997 10 23  25448.010010
 1997 10 24  62447.019989
 1997 10 27  51419·880005
 1997 10 28  46405.369995
 1997 10 29  23429·890015
 1997 10 30  62427·730011
 1997 10 31  43428·660004
 1997 11 03  77433.260010
 1997 11 04  56439·690002
 1997 11 05  29442.309998
 1997 11 06  4442.690002
 1997 11 07  76433·160004
 1997 11 10  74434·829987
 1997 11 11  45432.470001
 1997 11 12  48423·209991
 1997 11 13  86418·829987
 1997 11 14  54423.390015
 1997 11 17  17428.410004
 1997 11 18  13432·029999
 1997 11 19  77430.079987
 1997 11 20  94430.690002
 1997 11 21  76434.549988
 1997 11 24  61426.820007
 1997 11 25  43425·440002
 1997 11 26  21426.910004
 1997 11 28  78428·160004
 1997 12 01  80429.920013
 1997 12 02  2432·109985
 1997 12 03  85430·380005
 1997 12 04  6433.809998
 1997 12 05  83432.950012
 1997 12 08  0438.059998
 1997 12 09  62438.059998
 1997 12 10  66431·170013
 1997 12 11  8422.480011
 1997 12 12  5421.470001
 1997 12 15  51418·850006
 1997 12 16  90420.760010
 1997 12 17  18425.339996
 1997 12 18  12420·109985
 1997 12 19  79412·679993
 1997 12 22  34420·029999
 1997 12 23  1421.890015
 1997 12 24  39420.359985
 1997 12 26  95420·500000
 1997 12 29  80421·489990
 1997 12 30  69426.670013
 1997 12 31  31433·839996
 1998 01 02 76434·250000
 1998 01 05 35435·760010
 1998 01 06 62432.399994
 1998 01 07 56427·019989
 1998 01 08 20425·589996
 1998 01 09 30412.070007
 1998 01 12 40404·859985
 1998 01 13 10410.880005
 1998 01 14 55418·440002
 1998 01 15 22421·380005
 1998 01 16 93421·750000
 1998 01 20 11426·250000
 1998 01 21 29427·829987
 1998 01 22 92425·739990
 1998 01 23 33424·290009
 1998 01 26 2420·540009
 1998 01 27 19420.820007
 1998 01 28 48422·529999
 1998 01 29 98428·500000
 1998 01 30 55429.149994
 1998 02 02 25430·049988
 1998 02 03 20434.230011
 1998 02 04 52436.839996
 1998 02 05 61441·839996
 1998 02 06 73444.059998
 1998 02 09 66445.500000
 1998 02 10 81447.279999
 1998 02 11 42451.190002
 1998 02 12 12449.399994
 1998 02 13 67451.940002
 1998 02 17 99452·880005
 1998 02 18 40452·709991
 1998 02 19 18453·570007
 1998 02 20 30451.820007
 1998 02 23 43453.670013
 1998 02 24 25453·559998
 1998 02 25 92454·299988
 1998 02 26 86458·279999
 1998 02 27 78461·100006
 1998 03 02 92461.079987
 1998 03 03 59459·480011
 1998 03 04 92460.529999
 1998 03 05 89456.079987
 1998 03 06 58456·820007
 1998 03 09 69460.980011
 1998 03 10 30461.119995
 1998 03 11 91464·619995
 1998 03 12 69465·910004
 1998 03 13 97467.769989
 1998 03 16 6468·779999
 1998 03 17 22470.160004
 1998 03 18 93470.000000
 1998 03 19 45472·179993
 1998 03 20 52473.549988
 1998 03 23 43473.600006
 1998 03 24 25473·959991
 1998 03 25 37475·809998
 1998 03 26 25475.779999
 1998 03 27 44476·570007
 1998 03 30 84475.850006
 1998 03 31 24476.220001
 1998 04 01 6480.440002
 1998 04 02 36484.940002
 1998 04 03 14485·790009
 1998 04 06 82481·850006
 1998 04 07 2472·959991
 1998 04 08 58474.589996
 1998 04 09 84475.329987
 1998 04 13 10477.459991
 1998 04 14 44479.559998
 1998 04 15 73484.809998
 1998 04 16 88484.269989
 1998 04 17 33483.119995
 1998 04 20 90487·010010
 1998 04 21 69488·799988
 1998 04 22 45490·579987
 1998 04 23 4484·570007
 1998 04 24 20479·380005
 1998 04 27 58466·029999
 1998 04 28 0468·500000
 1998 04 29 96472·540009
 1998 04 30 42476·980011
 1998 05 01 78482.869995
 1998 05 04 21484·940002
 1998 05 05 10480·910004
 1998 05 06 86479·350006
 1998 05 07 93475.799988
 1998 05 08 4475.959991
 1998 05 11 72476·899994
 1998 05 12 11474.209991
 1998 05 13 90476.130005
 1998 05 14 66475.510010
 1998 05 15 32472.429993
 1998 05 18 97466.320007
 1998 05 19 82467·609985
 1998 05 20 52468.109985
 1998 05 21 66466.250000
 1998 05 22 51461·869995
 1998 05 26 7455·079987
 1998 05 27 31445·600006
 1998 05 28 73450.260010
 1998 05 29 4455.799988
 1998 06 01 27450·339996
 1998 06 02 98449·209991
 1998 06 03 79449.070007
 1998 06 04 14449.160004
 1998 06 05 32451.720001
 1998 06 08 71454.149994
 1998 06 09 35456.179993
 1998 06 10 62450·829987
 1998 06 11 33443.440002
 1998 06 12 95437.359985
 1998 06 15 15433·660004
 1998 06 16 54433·859985
 1998 06 17 68438.369995
 1998 06 18 39439·739990
 1998 06 19 21438.290009
 1998 06 22 22438·420013
 1998 06 23 1441.649994
 1998 06 24 96447.420013
 1998 06 25 78449.660004
 1998 06 26 24449·369995
 1998 06 29 19450.269989
 1998 06 30 87452·660004
 1998 07 01 36457.390015
 1998 07 02 39457.910004
 1998 07 06 36458.309998
 1998 07 07 55458·630005
 1998 07 08 70457.739990
 1998 07 09 76458·920013
 1998 07 10 88457.859985
 1998 07 13 69458.100006
 1998 07 14 82458·720001
 1998 07 15 66459.429993
 1998 07 16 39460.420013
 1998 07 17 23462.100006
 1998 07 20 95461.070007
 1998 07 21 65456.059998
 1998 07 22 78449.709991
 1998 07 23 37442.329987
 1998 07 24 61436·779999
 1998 07 27 55430·399994
 1998 07 28 16426·179993
 1998 07 29 55425·559998
 1998 07 30 56426.190002
 1998 07 31 43419·750000
 1998 08 03 91413·209991
 1998 08 04 46401·320007
 1998 08 05 78394.029999
 1998 08 06 60397·510010
 1998 08 07 67406.619995
 1998 08 10 4410.859985
 1998 08 11 55397.809998
 1998 08 12 63400·609985
 1998 08 13 32401·850006
 1998 08 14 48402·160004
 1998 08 17 35400·850006
 1998 08 18 34403·959991
 1998 08 19 98405·589996
 1998 08 20 22401·720001
 1998 08 21 96390.000000
 1998 08 24 79393·399994
 1998 08 25 3389·640015
 1998 08 26 95379.359985
 1998 08 27 36363·709991
 1998 08 28 30358·070007
 1998 08 31 10337·839996
 1998 09 01 63335.869995
 1998 09 02 82348·100006
 1998 09 03 43345.809998
 1998 09 04 7344·790009
 1998 09 08 43347·070007
 1998 09 09 84352.690002
 1998 09 10 1343·070007
 1998 09 11 7344·970001
 1998 09 14 80353.619995
 1998 09 15 16355.549988
 1998 09 16 9357·730011
 1998 09 17 47351.420013
 1998 09 18 42355.290009
 1998 09 21 81356·359985
 1998 09 22 0362.640015
 1998 09 23 92368·239990
 1998 09 24 25370.109985
 1998 09 25 2366.510010
 1998 09 28 30367.269989
 1998 09 29 28364.100006
 1998 09 30 48359.100006
 1998 10 01 31349.339996
 1998 10 02 81344.459991
 1998 10 05 68335.660004
 1998 10 06 53330·940002
 1998 10 07 42319.820007
 1998 10 08 59303·869995
 1998 10 09 51309·850006
 1998 10 12 12318·399994
 1998 10 13 37320·329987
 1998 10 14 96319·529999
 1998 10 15 38324.980011
 1998 10 16 17334.809998
 1998 10 19 40342·730011
 1998 10 20 49352·450012
 1998 10 21 19356·000000
 1998 10 22 87359·739990
 1998 10 23 2366·059998
 1998 10 26 99366.910004
 1998 10 27 6370.410004
 1998 10 28 68368.529999
 1998 10 29 98370.950012
 1998 10 30 53374·480011
 1998 11 02 37378.160004
 1998 11 03 28385.059998
 1998 11 04 29387·559998
 1998 11 05 42390.630005
 1998 11 06 74396.299988
 1998 11 09 61397·079987
 1998 11 10 20395.589996
 1998 11 11 24392.989990
 1998 11 12 7391·149994
 1998 11 13 87389.359985
 1998 11 16 21388·079987
 1998 11 17 79385·630005
 1998 11 18 46389·049988
 1998 11 19 49392.119995
 1998 11 20 9393.029999
 1998 11 23 16394.290009
 1998 11 24 32396.369995
 1998 11 25 17396.600006
 1998 11 27 83399.320007
 1998 11 30 64397.149994
 1998 12 01 25392·239990
 1998 12 02 85396·100006
 1998 12 03 68394.959991
 1998 12 04 81395·000000
 1998 12 07 15398·369995
 1998 12 08 72400.279999
 1998 12 09 15401.480011
 1998 12 10 48396.130005
 1998 12 11 14393·450012
 1998 12 14 22387.609985
 1998 12 15 0387·850006
 1998 12 16 73388·049988
 1998 12 17 60389.850006
 1998 12 18 4393·779999
 1998 12 21 23397·420013
 1998 12 22 86399.000000
 1998 12 23 15400.239990
 1998 12 24 12404·299988
 1998 12 28 9405.559998
 1998 12 29 45406·369995
 1998 12 30 69409·609985
 1998 12 31 66411.489990
 1999 01 04  8421·019989
 1999 01 05  30420·540009
 1999 01 06  33422·089996
 1999 01 07  10423·790009
 1999 01 08  96427·190002
 1999 01 11  49429.950012
 1999 01 12  46427·220001
 1999 01 13  12412·640015
 1999 01 14  74420·100006
 1999 01 15  34420·040009
 1999 01 19  70427.049988
 1999 01 20  68430.179993
 1999 01 21  67422·369995
 1999 01 22  40419·489990
 1999 01 25  94420.380005
 1999 01 26  95422·109985
 1999 01 27  25421·109985
 1999 01 28  50421.130005
 1999 01 29  29422·970001
 1999 02 01  39425·920013
 1999 02 02  23417·970001
 1999 02 03  70420.660004
 1999 02 04  15417·779999
 1999 02 05  68412·670013
 1999 02 08  62410.130005
 1999 02 09  32402·779999
 1999 02 10  14396.950012
 1999 02 11  77397·959991
 1999 02 12  68397.890015
 1999 02 16  92395·600006
 1999 02 17  14389.239990
 1999 02 18  85388.579987
 1999 02 19  90391.089996
 1999 02 22  33392.299988
 1999 02 23  28397.820007
 1999 02 24  35395.260010
 1999 02 25  5388·970001
 1999 02 26  60390·600006
 1999 03 01  93391.359985
 1999 03 02  97394·010010
 1999 03 03  12390.739990
 1999 03 04  5391·420013
 1999 03 05  73394·019989
 1999 03 08  65398·010010
 1999 03 09  37398.130005
 1999 03 10  26399.200012
 1999 03 11  56399.779999
 1999 03 12  59397.510010
 1999 03 15  30398.380005
 1999 03 16  3399·100006
 1999 03 17  53396.730011
 1999 03 18  21398.410004
 1999 03 19  67396.540009
 1999 03 22  44393.130005
 1999 03 23  4382.910004
 1999 03 24  23381.959991
 1999 03 25  48384.399994
 1999 03 26  79391·239990
 1999 03 29  72393.920013
 1999 03 30  57397.920013
 1999 03 31  98397·029999
 1999 04 01  67396.709991
 1999 04 05  43398·739990
 1999 04 06  42399·390015
 1999 04 07  68397·519989
 1999 04 08  87396·290009
 1999 04 09  31399·209991
 1999 04 12  24400.380005
 1999 04 13  34412.320007
 1999 04 14  47417·239990
 1999 04 15  74411.540009
 1999 04 16  71416.559998
 1999 04 19  95412·390015
 1999 04 20  79410·440002
 1999 04 21  35415·339996
 1999 04 22  77426·350006
 1999 04 23  77428·040009
 1999 04 26  39431.730011
 1999 04 27  1433.839996
 1999 04 28  61432.959991
 1999 04 29  31430·660004
 1999 04 30  9428·540009
 1999 05 03  86432·429993
 1999 05 04  68432.100006
 1999 05 05  31426.040009
 1999 05 06  95432.160004
 1999 05 07  27432.380005
 1999 05 10  66436·109985
 1999 05 11  79441·850006
 1999 05 12  29444·070007
 1999 05 13  87449·260010
 1999 05 14  51442.459991
 1999 05 17  99436.940002
 1999 05 18  68440·899994
 1999 05 19  55442·450012
 1999 05 20  40446.140015
 1999 05 21  42447·779999
 1999 05 24  93440·239990
 1999 05 25  42434·140015
 1999 05 26  78429.709991
 1999 05 27  83431·720001
 1999 05 28  12432·920013
 1999 06 01  88435.130005
 1999 06 02  34431·040009
 1999 06 03  24435·619995
 1999 06 04  55435·980011
 1999 06 07  54442.989990
 1999 06 08  3443.410004
 1999 06 09  88443.279999
 1999 06 10  79440·799988
 1999 06 11  29437.929993
 1999 06 14  3431.470001
 1999 06 15  27431·369995
 1999 06 16  66434·010010
 1999 06 17  26439.600006
 1999 06 18  79443.380005
 1999 06 21  16445.049988
 1999 06 22  23447·329987
 1999 06 23  82444·790009
 1999 06 24  0442.769989
 1999 06 25  55442·489990
 1999 06 28  81443·109985
 1999 06 29  61448·470001
 1999 06 30  59453.929993
 1999 07 01  70451·779999
 1999 07 02  97454·420013
 1999 07 06  50456·510010
 1999 07 07  76451·820007
 1999 07 08  11450.649994
 1999 07 09  52454.750000
 1999 07 12  62457.880005
 1999 07 13  96455·459991
 1999 07 14  54457.779999
 1999 07 15  53461·459991
 1999 07 16  35463·970001
 1999 07 19  87460·790009
 1999 07 20  98452·750000
 1999 07 21  32452·040009
 1999 07 22  32448.429993
 1999 07 23  44446.730011
 1999 07 26  70441.760010
 1999 07 27  46442.880005
 1999 07 28  41444·790009
 1999 07 29  85439.799988
 1999 07 30  19441·420013
 1999 08 02  76441.570007
 1999 08 03  75434·269989
 1999 08 04  54428.529999
 1999 08 05  22422·230011
 1999 08 06  28426.839996
 1999 08 09  71425.809998
 1999 08 10  22417·070007
 1999 08 11  78422.820007
 1999 08 12  34428.190002
 1999 08 13  93428.820007
 1999 08 16  82432.010010
 1999 08 17  12432.730011
 1999 08 18  52432.989990
 1999 08 19  28429.880005
 1999 08 20  53432.769989
 1999 08 23  76434·380005
 1999 08 24  62435·600006
 1999 08 25  89435.399994
 1999 08 26  79436.019989
 1999 08 27  45432·450012
 1999 08 30  72426·839996
 1999 08 31  15424.220001
 1999 09 01  29427.829987
 1999 09 02  18425·480011
 1999 09 03  12427·420013
 1999 09 07  68435.750000
 1999 09 08  99435·220001
 1999 09 09  22435.779999
 1999 09 10  40437·769989
 1999 09 13  36439·570007
 1999 09 14  6436.820007
 1999 09 15  7435·790009
 1999 09 16  37429·309998
 1999 09 17  31430.250000
 1999 09 20  94432·809998
 1999 09 21  48426·040009
 1999 09 22  10424·950012
 1999 09 23  93420·209991
 1999 09 24  34414.200012
 1999 09 27  46417.089996
 1999 09 28  90414·529999
 1999 09 29  83418.489990
 1999 09 30  19421·519989
 1999 10 01  25421·529999
 1999 10 04  34423.529999
 1999 10 05  89423.859985
 1999 10 06  68425·970001
 1999 10 07  37427·209991
 1999 10 08  24425·420013
 1999 10 11  25427·709991
 1999 10 12  26424.670013
 1999 10 13  57418·649994
 1999 10 14  67416.880005
 1999 10 15  29410·079987
 1999 10 18  61406.329987
 1999 10 19  84408.899994
 1999 10 20  93410·350006
 1999 10 21  62409.290009
 1999 10 22  68414.269989
 1999 10 25  46415.459991
 1999 10 26  61415.700012
 1999 10 27  14414·750000
 1999 10 28  66416·760010
 1999 10 29  91422·809998
 1999 11 01  50428.640015
 1999 11 02  96431·640015
 1999 11 03  99432.390015
 1999 11 04  95438.459991
 1999 11 05  68439·899994
 1999 11 08  48441.339996
 1999 11 09  36443·790009
 1999 11 10  59445·779999
 1999 11 11  47447.089996
 1999 11 12  31444·059998
 1999 11 15  71449·690002
 1999 11 16  9452·970001
 1999 11 17  44456.880005
 1999 11 18  34457.070007
 1999 11 19  24460.690002
 1999 11 22  93459.690002
 1999 11 23  39454.170013
 1999 11 24  69451·220001
 1999 11 26  38455.929993
 1999 11 29  89456.470001
 1999 11 30  39452.390015
 1999 12 01  75451·809998
 1999 12 02  83453·670013
 1999 12 03  96460·440002
 1999 12 06  77464·579987
 1999 12 07  15463·630005
 1999 12 08  52465·160004
 1999 12 09  40460.519989
 1999 12 10  8462.670013
 1999 12 13  75466.329987
 1999 12 14  66462.399994
 1999 12 15  70455·390015
 1999 12 16  15461·320007
 1999 12 17  70465.260010
 1999 12 20  68466.209991
 1999 12 21  63467.119995
 1999 12 22  4474·140015
 1999 12 23  36477.940002
 1999 12 27  27479.299988
 1999 12 28  19482·989990
 1999 12 29  7488.480011
 1999 12 30  38495·869995
 1999 12 31  37495·649994
 2000 01 03 63489·950012
 2000 01 04 80478.200012
 2000 01 05 62467.559998
 2000 01 06 18474.399994
 2000 01 07 46475·339996
 2000 01 10 5488·309998
 2000 01 11 22492·559998
 2000 01 12 14487.089996
 2000 01 13 42490·040009
 2000 01 14 88501.190002
 2000 01 18 55506.200012
 2000 01 19 93511·890015
 2000 01 20 53520.020020
 2000 01 21 62526·659973
 2000 01 24 25522.270020
 2000 01 25 51513·690002
 2000 01 26 4520.359985
 2000 01 27 83513·729980
 2000 01 28 19503·059998
 2000 01 31 5488·529999
 2000 02 01 45492·649994
 2000 02 02 32503·750000
 2000 02 03 51509.890015
 2000 02 04 1521.630005
 2000 02 07 52525.520020
 2000 02 08 17532·390015
 2000 02 09 58534.900024
 2000 02 10 7536·010010
 2000 02 11 24534.640015
 2000 02 14 68533.510010
 2000 02 15 2533.080017
 2000 02 16 18540.239990
 2000 02 17 88547·760010
 2000 02 18 43544.330017
 2000 02 22 73531·400024
 2000 02 23 52540·950012
 2000 02 24 94547·330017
 2000 02 25 23554·039978
 2000 02 28 82548·130005
 2000 02 29 54557·679993
 2000 03 01 16577·710022
 2000 03 02 15579·799988
 2000 03 03 68583·909973
 2000 03 06 93598·190002
 2000 03 07 56595·150024
 2000 03 08 50579·159973
 2000 03 09 94591·700012
 2000 03 10 64603.799988
 2000 03 13 39582·919983
 2000 03 14 85572·559998
 2000 03 15 47556·429993
 2000 03 16 84546·219971
 2000 03 17 16567·369995
 2000 03 20 2548·820007
 2000 03 21 41530·869995
 2000 03 22 99552·789978
 2000 03 23 61571.190002
 2000 03 24 7571·200012
 2000 03 27 12572·640015
 2000 03 28 77559.039978
 2000 03 29 75541·359985
 2000 03 30 32524.270020
 2000 03 31 25526.929993
 2000 04 03 13515.559998
 2000 04 04 84464·079987
 2000 04 05 33494.589996
 2000 04 06 67517·989990
 2000 04 07 26532·500000
 2000 04 10 37518.659973
 2000 04 11 93502.459991
 2000 04 12 51493.440002
 2000 04 13 59488.940002
 2000 04 14 11450·190002
 2000 04 17 18441.559998
 2000 04 18 15459.260010
 2000 04 19 83483.130005
 2000 04 20 5478·410004
 2000 04 24 39460·899994
 2000 04 25 21468·540009
 2000 04 26 91483·579987
 2000 04 27 45473·760010
 2000 04 28 13494·559998
 2000 05 01 58506.250000
 2000 05 02 2504.970001
 2000 05 03 82487·329987
 2000 05 04 23495.519989
 2000 05 05 38499.730011
 2000 05 08 61499.600006
 2000 05 09 91486.820007
 2000 05 10 73470.570007
 2000 05 11 0474.279999
 2000 05 12 36489.390015
 2000 05 15 72483·730011
 2000 05 16 97497·809998
 2000 05 17 6497·570007
 2000 05 18 23490.950012
 2000 05 19 50477·730011
 2000 05 22 50458·209991
 2000 05 23 44459·010010
 2000 05 24 39443.989990
 2000 05 25 76456.160004
 2000 05 26 15451·950012
 2000 05 30 28457.369995
 2000 05 31 29473.320007
 2000 06 01 26476·179993
 2000 06 02 98492·470001
 2000 06 05 94509.299988
 2000 06 06 62511.489990
 2000 06 07 0507·910004
 2000 06 08 30513·590027
 2000 06 09 6514.539978
 2000 06 12 33508·200012
 2000 06 13 22500.910004
 2000 06 14 69509·489990
 2000 06 15 52504·130005
 2000 06 16 60510.000000
 2000 06 19 44510·049988
 2000 06 20 96520.750000
 2000 06 21 44522.169983
 2000 06 22 88515·010010
 2000 06 23 42508·220001
 2000 06 26 17509.230011
 2000 06 27 21507·880005
 2000 06 28 85508·079987
 2000 06 29 14511·299988
 2000 06 30 64509.920013
 2000 07 03 46517·099976
 2000 07 05 47517.500000
 2000 07 06 87513.659973
 2000 07 07 94523·299988
 2000 07 10 5527.750000
 2000 07 11 91529.039978
 2000 07 12 11529.739990
 2000 07 13 89540.109985
 2000 07 14 13539.510010
 2000 07 17 63541.549988
 2000 07 18 62535·909973
 2000 07 19 55527·789978
 2000 07 20 7527.859985
 2000 07 21 31522.700012
 2000 07 24 40513.010010
 2000 07 25 24511·109985
 2000 07 26 49503.920013
 2000 07 27 89501·500000
 2000 07 28 70488.700012
 2000 07 31 52487·390015
 2000 08 01 29497.709991
 2000 08 02 57496·410004
 2000 08 03 2489·239990
 2000 08 04 21499·450012
 2000 08 07 59503·619995
 2000 08 08 79508·720001
 2000 08 09 13507.239990
 2000 08 10 37501·609985
 2000 08 11 76498·670013
 2000 08 14 23509.640015
 2000 08 15 2509·929993
 2000 08 16 33509·929993
 2000 08 17 43511·790009
 2000 08 18 85515.090027
 2000 08 21 95515·260010
 2000 08 22 66516.479980
 2000 08 23 49513·950012
 2000 08 24 83517·640015
 2000 08 25 42522·080017
 2000 08 28 15525.109985
 2000 08 29 6526.479980
 2000 08 30 61529·109985
 2000 08 31 19532·359985
 2000 09 01 89536·549988
 2000 09 05 53538·409973
 2000 09 06 89535.270020
 2000 09 07 26536·320007
 2000 09 08 19535·330017
 2000 09 11 51532.940002
 2000 09 12 60531.960022
 2000 09 13 88529·789978
 2000 09 14 61534.000000
 2000 09 15 90530.250000
 2000 09 18 94516·419983
 2000 09 19 56515.799988
 2000 09 20 98518·210022
 2000 09 21 81513·859985
 2000 09 22 34502·899994
 2000 09 25 5515·289978
 2000 09 26 35509.410004
 2000 09 27 63506·709991
 2000 09 28 51507.619995
 2000 09 29 36520·030029
 2000 10 02 5511·660004
 2000 10 03 99504·359985
 2000 10 04 38499·399994
 2000 10 05 73502.640015
 2000 10 06 63489·630005
 2000 10 09 76481·640015
 2000 10 10 14481·089996
 2000 10 11 68469·190002
 2000 10 12 93462.209991
 2000 10 13 8460.470001
 2000 10 16 24479.500000
 2000 10 17 96468·589996
 2000 10 18 0455·630005
 2000 10 19 32466.209991
 2000 10 20 36481.600006
 2000 10 23 57487.450012
 2000 10 24 16487.709991
 2000 10 25 11474.290009
 2000 10 26 45466.559998
 2000 10 27 77478·010010
 2000 10 30 98477·470001
 2000 10 31 33482·720001
 2000 11 01 70493.200012
 2000 11 02 5495·179993
 2000 11 03 27504.760010
 2000 11 06 12503.489990
 2000 11 07 54501.359985
 2000 11 08 18500.549988
 2000 11 09 9485·970001
 2000 11 10 84480.750000
 2000 11 13 68463.440002
 2000 11 14 15476.529999
 2000 11 15 78485.609985
 2000 11 16 13481·269989
 2000 11 17 5481.299988
 2000 11 20 23469·410004
 2000 11 21 88465·489990
 2000 11 22 86454·260010
 2000 11 24 85457.899994
 2000 11 27 91471·649994
 2000 11 28 23458.630005
 2000 11 29 17451.549988
 2000 11 30 51440·760010
 2000 12 01 94445.940002
 2000 12 04 88450·390015
 2000 12 05 44450·390015
 2000 12 06 73463.130005
 2000 12 07 34459·880005
 2000 12 08 15461·100006
 2000 12 11 29477.920013
 2000 12 12 44477.730011
 2000 12 13 36469.290009
 2000 12 14 61461·329987
 2000 12 15 60452.820007
 2000 12 18 85458·029999
 2000 12 19 50458·420013
 2000 12 20 7442.320007
 2000 12 21 50440.779999
 2000 12 22 39447·029999
 2000 12 26 51462.450012
 2000 12 27 61463.420013
 2000 12 28 38476.850006
 2000 12 29 75482·899994
 2001 01 02  40461·380005
 2001 01 03  53459·279999
 2001 01 04  85475·899994
 2001 01 05  87461.760010
 2001 01 08  42457.559998
 2001 01 09  40461.390015
 2001 01 10  80461.540009
 2001 01 11  95474·450012
 2001 01 12  8480.170013
 2001 01 16  5483·859985
 2001 01 17  35493.220001
 2001 01 18  43490·019989
 2001 01 19  13487.769989
 2001 01 22  53485.989990
 2001 01 23  89490·079987
 2001 01 24  99501·339996
 2001 01 25  57499·000000
 2001 01 26  16494·130005
 2001 01 29  5498.670013
 2001 01 30  59506.820007
 2001 01 31  66508.029999
 2001 02 01  51505.230011
 2001 02 02  70500.790009
 2001 02 05  40498.429993
 2001 02 06  91500.649994
 2001 02 07  40502·670013
 2001 02 08  97501·929993
 2001 02 09  88494·549988
 2001 02 12  5495·510010
 2001 02 13  89502.149994
 2001 02 14  25497·739990
 2001 02 15  71503·489990
 2001 02 16  11497.649994
 2001 02 20  30490·440002
 2001 02 21  15482·890015
 2001 02 22  83474.619995
 2001 02 23  33465.070007
 2001 02 26  19477.450012
 2001 02 27  56478.750000
 2001 02 28  45471.279999
 2001 03 01  22465.190002
 2001 03 02  39468.480011
 2001 03 05  61475·649994
 2001 03 06  99475.790009
 2001 03 07  53481·130005
 2001 03 08  95481.440002
 2001 03 09  68473.459991
 2001 03 12  15458·339996
 2001 03 13  26453·459991
 2001 03 14  19451.260010
 2001 03 15  40451.709991
 2001 03 16  87441·679993
 2001 03 19  67440.589996
 2001 03 20  69444.359985
 2001 03 21  63434.820007
 2001 03 22  34419·700012
 2001 03 23  27432.799988
 2001 03 26  25443·269989
 2001 03 27  53444·380005
 2001 03 28  1442·200012
 2001 03 29  80439·910004
 2001 03 30  94441·489990
 2001 04 02  45439.510010
 2001 04 03  56424·820007
 2001 04 04  28424.640015
 2001 04 05  9425.739990
 2001 04 06  4434·260010
 2001 04 09  94434.660004
 2001 04 10  94441·670013
 2001 04 11  25448.339996
 2001 04 12  16447.450012
 2001 04 16  34450.660004
 2001 04 17  31449.420013
 2001 04 18  24455·589996
 2001 04 19  96465·920013
 2001 04 20  19462.619995
 2001 04 23  13460·350006
 2001 04 24  13460·470001
 2001 04 25  80461·989990
 2001 04 26  20472·739990
 2001 04 27  40477·559998
 2001 04 30  24483·970001
 2001 05 01  32482.790009
 2001 05 02  30487·260010
 2001 05 03  39484·510010
 2001 05 04  13480·470001
 2001 05 07  40489·459991
 2001 05 08  68488.160004
 2001 05 09  59488.690002
 2001 05 10  62490.160004
 2001 05 11  16486·750000
 2001 05 14  79484·399994
 2001 05 15  76486·489990
 2001 05 16  77487·410004
 2001 05 17  99497.209991
 2001 05 18  31502·980011
 2001 05 21  90506.279999
 2001 05 22  90513·729980
 2001 05 23  50507·359985
 2001 05 24  19503.850006
 2001 05 25  26508·380005
 2001 05 29  58502.369995
 2001 05 30  59493·959991
 2001 05 31  62493.959991
 2001 06 01  36494·709991
 2001 06 04  62501·720001
 2001 06 05  38507·320007
 2001 06 06  5512·520020
 2001 06 07  94511·519989
 2001 06 08  9509·890015
 2001 06 11  25505.709991
 2001 06 12  15500.369995
 2001 06 13  1505.119995
 2001 06 14  31494·790009
 2001 06 15  83491.779999
 2001 06 18  87490.480011
 2001 06 19  81488·709991
 2001 06 20  84487·250000
 2001 06 21  0494.410004
 2001 06 22  42488·350006
 2001 06 25  87483·750000
 2001 06 26  50482.190002
 2001 06 27  88490·500000
 2001 06 28  21495.579987
 2001 06 29  92502.609985
 2001 07 02  36498·250000
 2001 07 03  85495·000000
 2001 07 05  96492·140015
 2001 07 06  98482.140015
 2001 07 09  73480·980011
 2001 07 10  55477.500000
 2001 07 11  59471·359985
 2001 07 12  29475·829987
 2001 07 13  17486.600006
 2001 07 16  86483.769989
 2001 07 17  30481·649994
 2001 07 18  36483·619995
 2001 07 19  52483·619995
 2001 07 20  89484·910004
 2001 07 23  54482·700012
 2001 07 24  95472.529999
 2001 07 25  82471·519989
 2001 07 26  4475.739990
 2001 07 27  99483.019989
 2001 07 30  6481.339996
 2001 07 31  40483.070007
 2001 08 01  92484·779999
 2001 08 02  59486·529999
 2001 08 03  94482.649994
 2001 08 06  82480.950012
 2001 08 07  42477.489990
 2001 08 08  54471.540009
 2001 08 09  10469·500000
 2001 08 10  91469·559998
 2001 08 13  67474·880005
 2001 08 14  28477·600006
 2001 08 15  29476.500000
 2001 08 16  72474.059998
 2001 08 17  5475·549988
 2001 08 20  50473·739990
 2001 08 21  51472.239990
 2001 08 22  58470·630005
 2001 08 23  18473·390015
 2001 08 24  13473·420013
 2001 08 27  2478.929993
 2001 08 28  4473.989990
 2001 08 29  95471.250000
 2001 08 30  38465.420013
 2001 08 31  33467.250000
 2001 09 04  93466·910004
 2001 09 05  48458.779999
 2001 09 06  68452·600006
 2001 09 07  18442.989990
 2001 09 10  31437.500000
 2001 09 17  15417.670013
 2001 09 18  73410·179993
 2001 09 19  58391.380005
 2001 09 20  51386.679993
 2001 09 21  59373·619995
 2001 09 24  46378.899994
 2001 09 25  78392·200012
 2001 09 26  7389.109985
 2001 09 27  68384·429993
 2001 09 28  7392·959991
 2001 10 01  29393·000000
 2001 10 02  83397·529999
 2001 10 03  55399·640015
 2001 10 04  99413·220001
 2001 10 05  87407·480011
 2001 10 08  85410·250000
 2001 10 09  58407·869995
 2001 10 10  93408·679993
 2001 10 11  51421·660004
 2001 10 12  44422·589996
 2001 10 15  40424.489990
 2001 10 16  82430·089996
 2001 10 17  47424.480011
 2001 10 18  18420·549988
 2001 10 19  88419.489990
 2001 10 22  85424·950012
 2001 10 23  25427·350006
 2001 10 24  87426.329987
 2001 10 25  15422.200012
 2001 10 26  46434.799988
 2001 10 29  61429·380005
 2001 10 30  58420.109985
 2001 10 31  60422·829987
 2001 11 01  36424·839996
 2001 11 02  55432·059998
 2001 11 05  63433.070007
 2001 11 06  85435·700012
 2001 11 07  46440.640015
 2001 11 08  33438.489990
 2001 11 09  60436.679993
 2001 11 12  78432.149994
 2001 11 13  98440·480011
 2001 11 14  44448.290009
 2001 11 15  28449.390015
 2001 11 16  52449·149994
 2001 11 19  35451·309998
 2001 11 20  65453·760010
 2001 11 21  75449.950012
 2001 11 23  45452·179993
 2001 11 26  26456·970001
 2001 11 27  96457.920013
 2001 11 28  33453·700012
 2001 11 29  19453.700012
 2001 11 30  65460.260010
 2001 12 03  61455·510010
 2001 12 04  58457·029999
 2001 12 05  64467·839996
 2001 12 06  71478·720001
 2001 12 07  13479·570007
 2001 12 10  32473·500000
 2001 12 11  90473·429993
 2001 12 12  89470.989990
 2001 12 13  25468·670013
 2001 12 14  62467·109985
 2001 12 17  38470.730011
 2001 12 18  88479.940002
 2001 12 19  98480·019989
 2001 12 20  78474·079987
 2001 12 21  68474·079987
 2001 12 24  62483·540009
 2001 12 26  58485·760010
 2001 12 27  39490·190002
 2001 12 28  70492.549988
 2001 12 31  29488.410004
 2002 01 02 55479.200012
 2002 01 03 24487.190002
 2002 01 04 56494·850006
 2002 01 07 35493.179993
 2002 01 08 64491.209991
 2002 01 09 42494·739990
 2002 01 10 64493.450012
 2002 01 11 48489·929993
 2002 01 14 86482.279999
 2002 01 15 24480.540009
 2002 01 16 57476·220001
 2002 01 17 62475.709991
 2002 01 18 47474.329987
 2002 01 22 26469.390015
 2002 01 23 23468.040009
 2002 01 24 97477.450012
 2002 01 25 96476·679993
 2002 01 28 30478.459991
 2002 01 29 74472·130005
 2002 01 30 97468.380005
 2002 01 31 9478·510010
 2002 02 01 42479·769989
 2002 02 04 49469.440002
 2002 02 05 30465·700012
 2002 02 06 86461·670013
 2002 02 07 95458.089996
 2002 02 08 10457.940002
 2002 02 11 91466.450012
 2002 02 12 54467·670013
 2002 02 13 45472·010010
 2002 02 14 46470.739990
 2002 02 15 0467.059998
 2002 02 19 61459.470001
 2002 02 20 73457·209991
 2002 02 21 69458·429993
 2002 02 22 0457·049988
 2002 02 25 84464·559998
 2002 02 26 86466.420013
 2002 02 27 17471·130005
 2002 02 28 60467.910004
 2002 03 01 23469.190002
 2002 03 04 16478·339996
 2002 03 05 53486·079987
 2002 03 06 74485.140015
 2002 03 07 3493·640015
 2002 03 08 20494·920013
 2002 03 11 65496.170013
 2002 03 12 62495.029999
 2002 03 13 75494·399994
 2002 03 14 79494.899994
 2002 03 15 66493.540009
 2002 03 18 68498·679993
 2002 03 19 14502.559998
 2002 03 20 0499·040009
 2002 03 21 93497.910004
 2002 03 22 61502.160004
 2002 03 25 21496·010010
 2002 03 26 14496·390015
 2002 03 27 10501.160004
 2002 03 28 36505.570007
 2002 04 01 20498·399994
 2002 04 02 78500.489990
 2002 04 03 5495.869995
 2002 04 04 10494·739990
 2002 04 05 63497·510010
 2002 04 08 73493.760010
 2002 04 09 90502·700012
 2002 04 10 29503.010010
 2002 04 11 24503·600006
 2002 04 12 7503·730011
 2002 04 15 3510·429993
 2002 04 16 61512.739990
 2002 04 17 5518.770020
 2002 04 18 11513·780029
 2002 04 19 7517.020020
 2002 04 22 1510.500000
 2002 04 23 30509.529999
 2002 04 24 42506·760010
 2002 04 25 90503·309998
 2002 04 26 67501·290009
 2002 04 29 50498·079987
 2002 04 30 80499.959991
 2002 05 01 66502·579987
 2002 05 02 5509.799988
 2002 05 03 40508.929993
 2002 05 06 34502·510010
 2002 05 07 71498.970001
 2002 05 08 82498·980011
 2002 05 09 1501.369995
 2002 05 10 34492.239990
 2002 05 13 68492·420013
 2002 05 14 94499.720001
 2002 05 15 58508·500000
 2002 05 16 37506·019989
 2002 05 17 47505.730011
 2002 05 20 59502·589996
 2002 05 21 61494·269989
 2002 05 22 26490.230011
 2002 05 23 19490·850006
 2002 05 24 22493.630005
 2002 05 28 86487.429993
 2002 05 29 5485.739990
 2002 05 30 22482·600006
 2002 05 31 51487·450012
 2002 06 03 33474.230011
 2002 06 04 8467.109985
 2002 06 05 19470.970001
 2002 06 06 41465·220001
 2002 06 07 28459.760010
 2002 06 10 90468.600006
 2002 06 11 99462.459991
 2002 06 12 11457·410004
 2002 06 13 20455·779999
 2002 06 14 34446.660004
 2002 06 17 74459·070007
 2002 06 18 5469.489990
 2002 06 19 87462·920013
 2002 06 20 45460·010010
 2002 06 21 81458·799988
 2002 06 24 93452.790009
 2002 06 25 26451·160004
 2002 06 26 57441·760010
 2002 06 27 85449.750000
 2002 06 28 67457·859985
 2002 07 01 65445·989990
 2002 07 02 24432.529999
 2002 07 03 72422.350006
 2002 07 05 48429.470001
 2002 07 08 54433.359985
 2002 07 09 30428.609985
 2002 07 10 56418·970001
 2002 07 11 80408·170013
 2002 07 12 68411.890015
 2002 07 15 80396·970001
 2002 07 16 74404.739990
 2002 07 17 31402·059998
 2002 07 18 6396·709991
 2002 07 19 6385·070007
 2002 07 22 90374·700012
 2002 07 23 97362·989990
 2002 07 24 96354·109985
 2002 07 25 65371.269989
 2002 07 26 91376·239990
 2002 07 29 95382.260010
 2002 07 30 87390·549988
 2002 07 31 39392.380005
 2002 08 01 90388.000000
 2002 08 02 71376·450012
 2002 08 05 54367·119995
 2002 08 06 34367.119995
 2002 08 07 25376.559998
 2002 08 08 92381·089996
 2002 08 09 98384.640015
 2002 08 12 81383·559998
 2002 08 13 60377·750000
 2002 08 14 55374.029999
 2002 08 15 44388·649994
 2002 08 16 38388·739990
 2002 08 19 81395.390015
 2002 08 20 77396.950012
 2002 08 21 43397·839996
 2002 08 22 86404.859985
 2002 08 23 1400.130005
 2002 08 26 2397·709991
 2002 08 27 70397.450012
 2002 08 28 32389·380005
 2002 08 29 60387·230011
 2002 08 30 1390.869995
 2002 09 03 26379.089996
 2002 09 04 7379·130005
 2002 09 05 19380·910004
 2002 09 06 66381·059998
 2002 09 09 35385·589996
 2002 09 10 68389·529999
 2002 09 11 66393·200012
 2002 09 12 18386.190002
 2002 09 13 49383·600006
 2002 09 16 96385·910004
 2002 09 17 15379·149994
 2002 09 18 0373·269989
 2002 09 19 42365·369995
 2002 09 20 99365.540009
 2002 09 23 3356.730011
 2002 09 24 82355.089996
 2002 09 25 15356.579987
 2002 09 26 8365.140015
 2002 09 27 92361·410004
 2002 09 30 57354.299988
 2002 10 01 94357·149994
 2002 10 02 79360.179993
 2002 10 03 72356·489990
 2002 10 04 44346·429993
 2002 10 07 28337·570007
 2002 10 08 94333·769989
 2002 10 09 55326.880005
 2002 10 10 89324·899994
 2002 10 11 94336·179993
 2002 10 14 60342·829987
 2002 10 15 79346.529999
 2002 10 16 60350.429993
 2002 10 17 91350·850006
 2002 10 18 9359.390015
 2002 10 21 6360·589996
 2002 10 22 51362.489990
 2002 10 23 45359·790009
 2002 10 24 97365·609985
 2002 10 25 24364.940002
 2002 10 28 81368.519989
 2002 10 29 6362.640015
 2002 10 30 5368.140015
 2002 10 31 47373.049988
 2002 11 01 94371·760010
 2002 11 04 50383.450012
 2002 11 05 41382.929993
 2002 11 06 13385.609985
 2002 11 07 60382·820007
 2002 11 08 78377.970001
 2002 11 11 36369.140015
 2002 11 12 83369.140015
 2002 11 13 73371·290009
 2002 11 14 14376.109985
 2002 11 15 47383.410004
 2002 11 18 47381·820007
 2002 11 19 52379.160004
 2002 11 20 8379·369995
 2002 11 21 54388·589996
 2002 11 22 17394.700012
 2002 11 25 40399.239990
 2002 11 26 38397.149994
 2002 11 27 66398·320007
 2002 11 29 30406.200012
 2002 12 02 8406·010010
 2002 12 03 1400·829987
 2002 12 04 13394·220001
 2002 12 05 51394·029999
 2002 12 06 49390.859985
 2002 12 09 25385.929993
 2002 12 10 53386·290009
 2002 12 11 66391·410004
 2002 12 12 83393.369995
 2002 12 13 60387·769989
 2002 12 16 66387.980011
 2002 12 17 88390·160004
 2002 12 18 53383·619995
 2002 12 19 80381·290009
 2002 12 20 60383.390015
 2002 12 23 56385·410004
 2002 12 24 28387.950012
 2002 12 26 86388.119995
 2002 12 27 66383.589996
 2002 12 30 33379·670013
 2002 12 31 4380.640015
 2003 01 02  4383·089996
 2003 01 03  41389.750000
 2003 01 06  5390·309998
 2003 01 07  98391·190002
 2003 01 08  85389·070007
 2003 01 09  66389.070007
 2003 01 10  87393·059998
 2003 01 13  56393.480011
 2003 01 14  2395·109985
 2003 01 15  49393·890015
 2003 01 16  16394·239990
 2003 01 17  46387.279999
 2003 01 21  58383·079987
 2003 01 22  20380.200012
 2003 01 23  54380.220001
 2003 01 24  62375.059998
 2003 01 27  76368.250000
 2003 01 28  36366.589996
 2003 01 29  91367·160004
 2003 01 30  24367·589996
 2003 01 31  9366·600006
 2003 02 03  79369.859985
 2003 02 04  38364.989990
 2003 02 05  76365.950012
 2003 02 06  30363·859985
 2003 02 07  56358.779999
 2003 02 10  33356.910004
 2003 02 11  86357.950012
 2003 02 12  41355·380005
 2003 02 13  99351·779999
 2003 02 14  40354.730011
 2003 02 18  49358.500000
 2003 02 19  66358.920013
 2003 02 20  63359·070007
 2003 02 21  47358·200012
 2003 02 24  85357.899994
 2003 02 25  57354·089996
 2003 02 26  30357.070007
 2003 02 27  65357·970001
 2003 02 28  36360·390015
 2003 03 03  88358.279999
 2003 03 04  8356.040009
 2003 03 05  34354.640015
 2003 03 06  73353·290009
 2003 03 07  60350·980011
 2003 03 10  28347.929993
 2003 03 11  16346·440002
 2003 03 12  90343.059998
 2003 03 13  98345·940002
 2003 03 14  46353.730011
 2003 03 17  98352.380005
 2003 03 18  5363.299988
 2003 03 19  53365.100006
 2003 03 20  44362.640015
 2003 03 21  95370·489990
 2003 03 24  63366·510010
 2003 03 25  1367·010010
 2003 03 26  30367·649994
 2003 03 27  43365.089996
 2003 03 28  33368·260010
 2003 03 31  40361.910004
 2003 04 01  33363·730011
 2003 04 02  6368.690002
 2003 04 03  9374.929993
 2003 04 04  98373·279999
 2003 04 07  11373.279999
 2003 04 08  71373.670013
 2003 04 09  10371·339996
 2003 04 10  24371·399994
 2003 04 11  46371.000000
 2003 04 14  52371.299988
 2003 04 15  81375.679993
 2003 04 16  94377·359985
 2003 04 17  45377.730011
 2003 04 21  86382·890015
 2003 04 22  90383.420013
 2003 04 23  8391·160004
 2003 04 24  38392.079987
 2003 04 25  36388.250000
 2003 04 28  32388·500000
 2003 04 29  91395.200012
 2003 04 30  83394·459991
 2003 05 01  90394·190002
 2003 05 02  25398.829987
 2003 05 05  94407.670013
 2003 05 06  61409.809998
 2003 05 07  61409.950012
 2003 05 08  15406.920013
 2003 05 09  92407·679993
 2003 05 12  80412·700012
 2003 05 13  86415.260010
 2003 05 14  69418·230011
 2003 05 15  86419·250000
 2003 05 16  69414·670013
 2003 05 19  30408.320007
 2003 05 20  83406·190002
 2003 05 21  1407·049988
 2003 05 22  87410.459991
 2003 05 23  79413.660004
 2003 05 27  75417.820007
 2003 05 28  87427·709991
 2003 05 29  14430.010010
 2003 05 30  46432·640015
 2003 06 02  90441·000000
 2003 06 03  21440.630005
 2003 06 04  58443·869995
 2003 06 05  70447·869995
 2003 06 06  96453·730011
 2003 06 09  1444.559998
 2003 06 10  50444.790009
 2003 06 11  14447·760010
 2003 06 12  88454·769989
 2003 06 13  54449·559998
 2003 06 16  47449.709991
 2003 06 17  64455.140015
 2003 06 18  85454.570007
 2003 06 19  30450.059998
 2003 06 20  30449·230011
 2003 06 23  34439·170013
 2003 06 24  31437·200012
 2003 06 25  4440·890015
 2003 06 26  7443.209991
 2003 06 27  63447.970001
 2003 06 30  95446.200012
 2003 07 01  77441.220001
 2003 07 02  7449.170013
 2003 07 03  12455·970001
 2003 07 07  72456·350006
 2003 07 08  75465.130005
 2003 07 09  89470.500000
 2003 07 10  70467.609985
 2003 07 11  80469·029999
 2003 07 14  46473·769989
 2003 07 15  34474.470001
 2003 07 16  49471·929993
 2003 07 17  64459·929993
 2003 07 18  68459.700012
 2003 07 21  49456·540009
 2003 07 22  88457·170013
 2003 07 23  92460.519989
 2003 07 24  40465·250000
 2003 07 25  65463·299988
 2003 07 28  50468.880005
 2003 07 29  59469·700012
 2003 07 30  88470.929993
 2003 07 31  38472·799988
 2003 08 01  21467.190002
 2003 08 04  85460.559998
 2003 08 05  62457·079987
 2003 08 06  51452.790009
 2003 08 07  16449·970001
 2003 08 08  12452·369995
 2003 08 11  37453·940002
 2003 08 12  10459·269989
 2003 08 13  72466·010010
 2003 08 14  11466.549988
 2003 08 15  14471.220001
 2003 08 18  47471.920013
 2003 08 19  52480.920013
 2003 08 20  75485·309998
 2003 08 21  19489.459991
 2003 08 22  19485·459991
 2003 08 25  44480·989990
 2003 08 26  24477.510010
 2003 08 27  1485.910004
 2003 08 28  6487·899994
 2003 08 29  60494.940002
 2003 09 02  2496·730011
 2003 09 03  36507·500000
 2003 09 04  16508·989990
 2003 09 05  39507.920013
 2003 09 08  77508·869995
 2003 09 09  25512·510010
 2003 09 10  81501·730011
 2003 09 11  44501·760010
 2003 09 12  45501.549988
 2003 09 15  93507.470001
 2003 09 16  56507.640015
 2003 09 17  62513·289978
 2003 09 18  23513·210022
 2003 09 19  89517.520020
 2003 09 22  24511.170013
 2003 09 23  6513.650024
 2003 09 24  57507.859985
 2003 09 25  91495.049988
 2003 09 26  91485.269989
 2003 09 29  15482·130005
 2003 09 30  16483.559998
 2003 10 01  97487.679993
 2003 10 02  89499.809998
 2003 10 03  51503·200012
 2003 10 06  93510·959991
 2003 10 07  34513.599976
 2003 10 08  75514.559998
 2003 10 09  1515·679993
 2003 10 10  7515.640015
 2003 10 13  52519·059998
 2003 10 14  30525.780029
 2003 10 15  80526·479980
 2003 10 16  4526.059998
 2003 10 17  25520·340027
 2003 10 20  61519·340027
 2003 10 21  24521·440002
 2003 10 22  52513.150024
 2003 10 23  56506.809998
 2003 10 24  99503·880005
 2003 10 27  97506·429993
 2003 10 28  44515·349976
 2003 10 29  68524·000000
 2003 10 30  1530·030029
 2003 10 31  86528.109985
 2003 11 03  1528·219971
 2003 11 04  13535·719971
 2003 11 05  49531·909973
 2003 11 06  5537·080017
 2003 11 07  67542·510010
 2003 11 10  65533·179993
 2003 11 11  49526·760010
 2003 11 12  91528.570007
 2003 11 13  10537·809998
 2003 11 14  26532.830017
 2003 11 17  34521·510010
 2003 11 18  7521·580017
 2003 11 19  25519·840027
 2003 11 20  20520·760010
 2003 11 21  59523·080017
 2003 11 24  42525·929993
 2003 11 25  30539·169983
 2003 11 26  98539·700012
 2003 11 28  6545.219971
 2003 12 01  7546.510010
 2003 12 02  71553·280029
 2003 12 03  35545.049988
 2003 12 04  82537·229980
 2003 12 05  41537.820007
 2003 12 08  16536.520020
 2003 12 09  32534.260010
 2003 12 10  19526.419983
 2003 12 11  7528.489990
 2003 12 12  59540·969971
 2003 12 15  14535·250000
 2003 12 16  73529·440002
 2003 12 17  93533.099976
 2003 12 18  19538.070007
 2003 12 19  32541.969971
 2003 12 22  26544·859985
 2003 12 23  11548·369995
 2003 12 24  41552·229980
 2003 12 26  60552.340027
 2003 12 29  84554·900024
 2003 12 30  0562·130005
 2003 12 31  94556·909973
 2004 01 02 0556·909973
 2004 01 05 80560·849976
 2004 01 06 22568·070007
 2004 01 07 71567.840027
 2004 01 08 76574·619995
 2004 01 09 69573.739990
 2004 01 12 65575·200012
 2004 01 13 93575·039978
 2004 01 14 39581.159973
 2004 01 15 33579·299988
 2004 01 16 43586·349976
 2004 01 20 2590.159973
 2004 01 21 65591·510010
 2004 01 22 80591.530029
 2004 01 23 92589.919983
 2004 01 26 69592·460022
 2004 01 27 54594·929993
 2004 01 28 41582·840027
 2004 01 29 76573·340027
 2004 01 30 87577.229980
 2004 02 02 31576·030029
 2004 02 03 72578·289978
 2004 02 04 83564.030029
 2004 02 05 76564.030029
 2004 02 06 46569·539978
 2004 02 09 54583.580017
 2004 02 10 26584.690002
 2004 02 11 80590·140015
 2004 02 12 76592·130005
 2004 02 13 96584.859985
 2004 02 17 42585·140015
 2004 02 18 67590·400024
 2004 02 19 20582.409973
 2004 02 20 27575.469971
 2004 02 23 95570·179993
 2004 02 24 32566·210022
 2004 02 25 3571.559998
 2004 02 26 6576·580017
 2004 02 27 72582.210022
 2004 03 01 94585.559998
 2004 03 02 77590.960022
 2004 03 03 13585·580017
 2004 03 04 87589.520020
 2004 03 05 98594.359985
 2004 03 08 16592·369995
 2004 03 09 55584·309998
 2004 03 10 76574·580017
 2004 03 11 12568.700012
 2004 03 12 22568·739990
 2004 03 15 65566·890015
 2004 03 16 4562.669983
 2004 03 17 31566·640015
 2004 03 18 18569·229980
 2004 03 19 97570·190002
 2004 03 22 57557·940002
 2004 03 23 73558·510010
 2004 03 24 57556.130005
 2004 03 25 35557.630005
 2004 03 26 49570·719971
 2004 03 29 83572.919983
 2004 03 30 12582·140015
 2004 03 31 84585·159973
 2004 04 01 18590·309998
 2004 04 02 30595·320007
 2004 04 05 85601·710022
 2004 04 06 77599·280029
 2004 04 07 27595.229980
 2004 04 08 8597.880005
 2004 04 12 1597.880005
 2004 04 13 70584·340027
 2004 04 14 62578.880005
 2004 04 15 36575.809998
 2004 04 16 10576.780029
 2004 04 19 45579.169983
 2004 04 20 39575·789978
 2004 04 21 58573.590027
 2004 04 22 88582.280029
 2004 04 23 8586.049988
 2004 04 26 93588·669983
 2004 04 27 44587.239990
 2004 04 28 35575.820007
 2004 04 29 90564.440002
 2004 04 30 89558.570007
 2004 05 03 88559·799988
 2004 05 04 76565.179993
 2004 05 05 50568·919983
 2004 05 06 14556.969971
 2004 05 07 9548·559998
 2004 05 10 63533·510010
 2004 05 11 68537·859985
 2004 05 12 80534·409973
 2004 05 13 50545·000000
 2004 05 14 69540.770020
 2004 05 17 50530.679993
 2004 05 18 27535.340027
 2004 05 19 82540·010010
 2004 05 20 96538·020020
 2004 05 21 29540.750000
 2004 05 24 16547.940002
 2004 05 25 97550·159973
 2004 05 26 70562.469971
 2004 05 27 61564.349976
 2004 05 28 36566.159973
 2004 06 01 16566·640015
 2004 06 02 39570·760010
 2004 06 03 28562.440002
 2004 06 04 99562.440002
 2004 06 07 83567·750000
 2004 06 08 81575.700012
 2004 06 09 37568·500000
 2004 06 10 44567·780029
 2004 06 14 66557.659973
 2004 06 15 94557·669983
 2004 06 16 18566.640015
 2004 06 17 33565·210022
 2004 06 18 60566·960022
 2004 06 21 5568.150024
 2004 06 22 30563·880005
 2004 06 23 54571.229980
 2004 06 24 84578.919983
 2004 06 25 64578·929993
 2004 06 28 52583·380005
 2004 06 29 20583·719971
 2004 06 30 82587.729980
 2004 07 01 47582.429993
 2004 07 02 93579·349976
 2004 07 06 69571.469971
 2004 07 07 23571·489990
 2004 07 08 53560·549988
 2004 07 09 83560·710022
 2004 07 12 64558·289978
 2004 07 13 2562·239990
 2004 07 14 9557·659973
 2004 07 15 79559.739990
 2004 07 16 92554·799988
 2004 07 19 37551.140015
 2004 07 20 64554·729980
 2004 07 21 64548·570007
 2004 07 22 68539·049988
 2004 07 23 72539.219971
 2004 07 26 94531·419983
 2004 07 27 43533·489990
 2004 07 28 27534·570007
 2004 07 29 78541·200012
 2004 07 30 99547·710022
 2004 08 02 48544.400024
 2004 08 03 34543·469971
 2004 08 04 47536.520020
 2004 08 05 5532·090027
 2004 08 06 36519.280029
 2004 08 09 77518·150024
 2004 08 10 99518.380005
 2004 08 11 62517·900024
 2004 08 12 89517.080017
 2004 08 13 67515.900024
 2004 08 16 78517.390015
 2004 08 17 46528.059998
 2004 08 18 12526·979980
 2004 08 19 44536·140015
 2004 08 20 54537.440002
 2004 08 23 56543·440002
 2004 08 24 39542.559998
 2004 08 25 70542·130005
 2004 08 26 20546.000000
 2004 08 27 19547.250000
 2004 08 30 25544.460022
 2004 08 31 32541.960022
 2004 09 01 96547·700012
 2004 09 02 84551·880005
 2004 09 03 51554·140015
 2004 09 07 44556.239990
 2004 09 08 26557.640015
 2004 09 09 28557.789978
 2004 09 10 26562.190002
 2004 09 13 44569·909973
 2004 09 14 78567·820007
 2004 09 15 49566·530029
 2004 09 16 80568·450012
 2004 09 17 94569.760010
 2004 09 20 48569·859985
 2004 09 21 75570.739990
 2004 09 22 70565.530029
 2004 09 23 83564.909973
 2004 09 24 53565.809998
 2004 09 27 55558·359985
 2004 09 28 77558.359985
 2004 09 29 23565.260010
 2004 09 30 39569·369995
 2004 10 01 65572.940002
 2004 10 04 9585.030029
 2004 10 05 52586.640015
 2004 10 06 75586.549988
 2004 10 07 4582.369995
 2004 10 08 96575.590027
 2004 10 11 34574.609985
 2004 10 12 54570·489990
 2004 10 13 99568.510010
 2004 10 14 97564·789978
 2004 10 15 55564.039978
 2004 10 18 95565·969971
 2004 10 19 0566.489990
 2004 10 20 91562.830017
 2004 10 21 29568·380005
 2004 10 22 44567.570007
 2004 10 25 82565.729980
 2004 10 26 86567.359985
 2004 10 27 94577·530029
 2004 10 28 68581·719971
 2004 10 29 46581·409973
 2004 11 01 13581·109985
 2004 11 02 13583.530029
 2004 11 03 63585·440002
 2004 11 04 16591·789978
 2004 11 05 30600·940002
 2004 11 08 73601·210022
 2004 11 09 47601.270020
 2004 11 10 44605.460022
 2004 11 11 18609·299988
 2004 11 12 87614.150024
 2004 11 15 65618·969971
 2004 11 16 5617.820007
 2004 11 17 82617.890015
 2004 11 18 94618·840027
 2004 11 19 85613.190002
 2004 11 22 98612.020020
 2004 11 23 56616.549988
 2004 11 24 56624.409973
 2004 11 26 1629·500000
 2004 11 29 51626.840027
 2004 11 30 95632·530029
 2004 12 01 61633.770020
 2004 12 02 34639·719971
 2004 12 03 12640.869995
 2004 12 06 82636.559998
 2004 12 07 22625·460022
 2004 12 08 26624.989990
 2004 12 09 57621·760010
 2004 12 10 23626·559998
 2004 12 13 77631·659973
 2004 12 14 48637·669983
 2004 12 15 88642·729980
 2004 12 16 49640·530029
 2004 12 17 89638.669983
 2004 12 20 93636.950012
 2004 12 21 28638·049988
 2004 12 22 18645.679993
 2004 12 23 45648.460022
 2004 12 27 80642.840027
 2004 12 28 29644·340027
 2004 12 29 10651·950012
 2004 12 30 59652.989990
 2004 12 31 54651·080017
 2005 01 03  65639·429993
 2005 01 04  33627.890015
 2005 01 05  69617·479980
 2005 01 06  84617·010010
 2005 01 07  38612.409973
 2005 01 10  18613·210022
 2005 01 11  37609.909973
 2005 01 12  63604·640015
 2005 01 13  73609.090027
 2005 01 14  21610.130005
 2005 01 18  51615·289978
 2005 01 19  12616·729980
 2005 01 20  19611.820007
 2005 01 21  26609·609985
 2005 01 24  24604.169983
 2005 01 25  73604·530029
 2005 01 26  53606·500000
 2005 01 27  37614.330017
 2005 01 28  94609.960022
 2005 01 31  17613·000000
 2005 02 01  75623.429993
 2005 02 02  87627.630005
 2005 02 03  24625.599976
 2005 02 04  37628·729980
 2005 02 07  10634.390015
 2005 02 08  32635·890015
 2005 02 09  1625.429993
 2005 02 10  53622.260010
 2005 02 11  9621.940002
 2005 02 14  54631.729980
 2005 02 15  40632.299988
 2005 02 16  9632.599976
 2005 02 17  47631.130005
 2005 02 18  60627.989990
 2005 02 22  77617·929993
 2005 02 23  73617·919983
 2005 02 24  24616·909973
 2005 02 25  81627·049988
 2005 02 28  75629.210022
 2005 03 01  40633.809998
 2005 03 02  65634.989990
 2005 03 03  74633.940002
 2005 03 04  23638·289978
 2005 03 07  29643·590027
 2005 03 08  22637·619995
 2005 03 09  21631·070007
 2005 03 10  33624·809998
 2005 03 11  85624·580017
 2005 03 14  70626.400024
 2005 03 15  28626·650024
 2005 03 16  43621.780029
 2005 03 17  76621·650024
 2005 03 18  8619·520020
 2005 03 21  26617.760010
 2005 03 22  16618·229980
 2005 03 23  96612·059998
 2005 03 24  63612.059998
 2005 03 28  73614·419983
 2005 03 29  41603.750000
 2005 03 30  65604.630005
 2005 03 31  85611.960022
 2005 04 01  50608.820007
 2005 04 04  28606·820007
 2005 04 05  27613.109985
 2005 04 06  49614·500000
 2005 04 07  64613.630005
 2005 04 08  18610.650024
 2005 04 11  51606.289978
 2005 04 12  55600·729980
 2005 04 13  47601.700012
 2005 04 14  72591·940002
 2005 04 15  31579·650024
 2005 04 18  29577.659973
 2005 04 19  54585·330017
 2005 04 20  79584·929993
 2005 04 21  86584.960022
 2005 04 22  21584·640015
 2005 04 25  68589.530029
 2005 04 26  51587·460022
 2005 04 27  61580.659973
 2005 04 28  7575·020020
 2005 04 29  95570.030029
 2005 05 02  26579.190002
 2005 05 03  24582·200012
 2005 05 04  88584·479980
 2005 05 05  68591.140015
 2005 05 06  67594·590027
 2005 05 09  69594·210022
 2005 05 10  87593.859985
 2005 05 11  42588.429993
 2005 05 12  63585·630005
 2005 05 13  17578·140015
 2005 05 16  57582·020020
 2005 05 17  99587·760010
 2005 05 18  25595·270020
 2005 05 19  10606·950012
 2005 05 20  71605.479980
 2005 05 23  46609·380005
 2005 05 24  92610·140015
 2005 05 25  19605.330017
 2005 05 26  32606·400024
 2005 05 27  14612·700012
 2005 05 31  27615.679993
 2005 06 01  36616·700012
 2005 06 02  63621·840027
 2005 06 03  61619·150024
 2005 06 06  18618·690002
 2005 06 07  83622·940002
 2005 06 08  16619.719971
 2005 06 09  67617·229980
 2005 06 10  77624.409973
 2005 06 13  1624·679993
 2005 06 14  65628·270020
 2005 06 15  40629.940002
 2005 06 16  42636·830017
 2005 06 17  61642·059998
 2005 06 20  12640.250000
 2005 06 21  11640·190002
 2005 06 22  77639·929993
 2005 06 23  57634.059998
 2005 06 24  82625.840027
 2005 06 27  37625.840027
 2005 06 28  68628.309998
 2005 06 29  8640.280029
 2005 06 30  24639.099976
 2005 07 01  99638·929993
 2005 07 05  30641.809998
 2005 07 06  58647.799988
 2005 07 07  15639.119995
 2005 07 08  4649·299988
 2005 07 11  0662.140015
 2005 07 12  76667·349976
 2005 07 13  54665·989990
 2005 07 14  84662·109985
 2005 07 15  41658·400024
 2005 07 18  56658.030029
 2005 07 19  68658.559998
 2005 07 20  95666.090027
 2005 07 21  40666.669983
 2005 07 22  18667.099976
 2005 07 25  6670·409973
 2005 07 26  18670·030029
 2005 07 27  11668.820007
 2005 07 28  6674·099976
 2005 07 29  44678·599976
 2005 08 01  62679.750000
 2005 08 02  91682·799988
 2005 08 03  88682·630005
 2005 08 04  83671.619995
 2005 08 05  57660·809998
 2005 08 08  44659·090027
 2005 08 09  59658·549988
 2005 08 10  47656·289978
 2005 08 11  59659.239990
 2005 08 12  57655·260010
 2005 08 15  39656·289978
 2005 08 16  87654.489990
 2005 08 17  51652·409973
 2005 08 18  44648.820007
 2005 08 19  70650·710022
 2005 08 22  79652·280029
 2005 08 23  39652·210022
 2005 08 24  41652·729980
 2005 08 25  23654.989990
 2005 08 26  23648.010010
 2005 08 29  55645.380005
 2005 08 30  12650·380005
 2005 08 31  91652·729980
 2005 09 01  43665·190002
 2005 09 02  55662·280029
 2005 09 06  45663.330017
 2005 09 07  94672.049988
 2005 09 08  92670·739990
 2005 09 09  22673·469971
 2005 09 12  53676.099976
 2005 09 13  75672.380005
 2005 09 14  44665.859985
 2005 09 15  61663.869995
 2005 09 16  74665.419983
 2005 09 19  4666·049988
 2005 09 20  99658·950012
 2005 09 21  4649.940002
 2005 09 22  70644·739990
 2005 09 23  76647·070007
 2005 09 26  83655·460022
 2005 09 27  8654.700012
 2005 09 28  29652.239990
 2005 09 29  9653·239990
 2005 09 30  46663·020020
 2005 10 03  55667.750000
 2005 10 04  65663.830017
 2005 10 05  46644·979980
 2005 10 06  64633·380005
 2005 10 07  51639·450012
 2005 10 10  15637·320007
 2005 10 11  59630.080017
 2005 10 12  37618·679993
 2005 10 13  28614·760010
 2005 10 14  42621·159973
 2005 10 17  40626·739990
 2005 10 18  90625.190002
 2005 10 19  43618·059998
 2005 10 20  34623.140015
 2005 10 21  8627·239990
 2005 10 24  74632.729980
 2005 10 25  77636·820007
 2005 10 26  4637·369995
 2005 10 27  9623.539978
 2005 10 28  64624·030029
 2005 10 31  36635.330017
 2005 11 01  89640·179993
 2005 11 02  10642.880005
 2005 11 03  61656·559998
 2005 11 04  53653·289978
 2005 11 07  54656·309998
 2005 11 08  7654·669983
 2005 11 09  89654.979980
 2005 11 10  84651.500000
 2005 11 11  84663.429993
 2005 11 14  18661.549988
 2005 11 15  0655·280029
 2005 11 16  11649·919983
 2005 11 17  95654.640015
 2005 11 18  87667·140015
 2005 11 21  69669.059998
 2005 11 22  40676·640015
 2005 11 23  22681.479980
 2005 11 25  84681·570007
 2005 11 28  96671.500000
 2005 11 29  4671·500000
 2005 11 30  30673.690002
 2005 12 01  3677·289978
 2005 12 02  7684·950012
 2005 12 05  57682·890015
 2005 12 06  6686·570007
 2005 12 07  62681·090027
 2005 12 08  51680·549988
 2005 12 09  84682·919983
 2005 12 12  62686·409973
 2005 12 13  7686.580017
 2005 12 14  5687.650024
 2005 12 15  89681.190002
 2005 12 16  38682·130005
 2005 12 19  6671.650024
 2005 12 20  68669.039978
 2005 12 21  4672.780029
 2005 12 22  96679·549988
 2005 12 23  52684·080017
 2005 12 27  67676·570007
 2005 12 28  87675·140015
 2005 12 29  23677·820007
 2005 12 30  67670.849976
 2006 01 03 51666·580017
 2006 01 04 19683.419983
 2006 01 05 32687.659973
 2006 01 06 93691.770020
 2006 01 09 95699·390015
 2006 01 10 6702.210022
 2006 01 11 63705·570007
 2006 01 12 99706.039978
 2006 01 13 2705·599976
 2006 01 17 81700·659973
 2006 01 18 76698·580017
 2006 01 19 81703.780029
 2006 01 20 94703·570007
 2006 01 23 99704·530029
 2006 01 24 61707·820007
 2006 01 25 56713.130005
 2006 01 26 24716·450012
 2006 01 27 43728.150024
 2006 01 30 29729·969971
 2006 01 31 70726.710022
 2006 02 01 66729·890015
 2006 02 02 18721.950012
 2006 02 03 20720.309998
 2006 02 06 90720·429993
 2006 02 07 21716·820007
 2006 02 08 58713·880005
 2006 02 09 96717.609985
 2006 02 10 12708.830017
 2006 02 13 15708.510010
 2006 02 14 17708·119995
 2006 02 15 44716.659973
 2006 02 16 55725·099976
 2006 02 17 97727.969971
 2006 02 21 79723·710022
 2006 02 22 78725·119995
 2006 02 23 63728·729980
 2006 02 24 42729·460022
 2006 02 27 49736.599976
 2006 02 28 36729·150024
 2006 03 01 4730·640015
 2006 03 02 53735·950012
 2006 03 03 60736·520020
 2006 03 06 80728.890015
 2006 03 07 73719.169983
 2006 03 08 53713.619995
 2006 03 09 67717·630005
 2006 03 10 99714·859985
 2006 03 13 89726.340027
 2006 03 14 93724.969971
 2006 03 15 54734·950012
 2006 03 16 5742·940002
 2006 03 17 97741·739990
 2006 03 20 49741.739990
 2006 03 21 25735·469971
 2006 03 22 35733.690002
 2006 03 23 64742·010010
 2006 03 24 20747·299988
 2006 03 27 13750.330017
 2006 03 28 54749.309998
 2006 03 29 87751.270020
 2006 03 30 33759.260010
 2006 03 31 74759.039978
 2006 04 03 49758.659973
 2006 04 04 83756.760010
 2006 04 05 38758·510010
 2006 04 06 91761·150024
 2006 04 07 33754·580017
 2006 04 10 97750.890015
 2006 04 11 10740.239990
 2006 04 12 69741·549988
 2006 04 13 43743·460022
 2006 04 17 98744.729980
 2006 04 18 49749·450012
 2006 04 19 41768·489990
 2006 04 20 43768.099976
 2006 04 21 80768.299988
 2006 04 24 82763.049988
 2006 04 25 63760.320007
 2006 04 26 20763·559998
 2006 04 27 62755.260010
 2006 04 28 57758·130005
 2006 05 01 16760·320007
 2006 05 02 88759·909973
 2006 05 03 88762.229980
 2006 05 04 52767.729980
 2006 05 05 8774.719971
 2006 05 08 84778.640015
 2006 05 09 28779.460022
 2006 05 10 65772·750000
 2006 05 11 70757.460022
 2006 05 12 71742.049988
 2006 05 15 76729·950012
 2006 05 16 23734·520020
 2006 05 17 58723·770020
 2006 05 18 37718.309998
 2006 05 19 50710·809998
 2006 05 22 76705·729980
 2006 05 23 55710·630005
 2006 05 24 95696·059998
 2006 05 25 96711.260010
 2006 05 26 98725.080017
 2006 05 30 66710·919983
 2006 05 31 83711.030029
 2006 06 01 81721.010010
 2006 06 02 92731.770020
 2006 06 05 24713·510010
 2006 06 06 64702·890015
 2006 06 07 1706.679993
 2006 06 08 82684·909973
 2006 06 09 85699.630005
 2006 06 12 25683.190002
 2006 06 13 74671.190002
 2006 06 14 18669·880005
 2006 06 15 31677·080017
 2006 06 16 79690·030029
 2006 06 19 44678.820007
 2006 06 20 75677.340027
 2006 06 21 69677·489990
 2006 06 22 65683.489990
 2006 06 23 81682.679993
 2006 06 26 55690·130005
 2006 06 27 29685.549988
 2006 06 28 46679.900024
 2006 06 29 79687·989990
 2006 06 30 83710·299988
 2006 07 03 69724.500000
 2006 07 05 8715·210022
 2006 07 06 57716·859985
 2006 07 07 9708.369995
 2006 07 10 71706.750000
 2006 07 11 66701.049988
 2006 07 12 59700.929993
 2006 07 13 7686.289978
 2006 07 14 40674·820007
 2006 07 17 56675·280029
 2006 07 18 54670·849976
 2006 07 19 80681·299988
 2006 07 20 9683·140015
 2006 07 21 43668.580017
 2006 07 24 36671·940002
 2006 07 25 52688·559998
 2006 07 26 35686·119995
 2006 07 27 13684.289978
 2006 07 28 25685·640015
 2006 07 31 73695.130005
 2006 08 01 98686·599976
 2006 08 02 79689·869995
 2006 08 03 65690.200012
 2006 08 04 20694.190002
 2006 08 07 6691.950012
 2006 08 08 80686·419983
 2006 08 09 24680·270020
 2006 08 10 91674·750000
 2006 08 11 90676.400024
 2006 08 14 79679·010010
 2006 08 15 97681·719971
 2006 08 16 14697·809998
 2006 08 17 7705.380005
 2006 08 18 63704.400024
 2006 08 21 3702·590027
 2006 08 22 37703.450012
 2006 08 23 38696·630005
 2006 08 24 45693.190002
 2006 08 25 86696·409973
 2006 08 28 37699.140015
 2006 08 29 91702.799988
 2006 08 30 63713·770020
 2006 08 31 16720.229980
 2006 09 01 14718.710022
 2006 09 05 96721·030029
 2006 09 06 80712·030029
 2006 09 07 86704·510010
 2006 09 08 93705·400024
 2006 09 11 11700.440002
 2006 09 12 84707.559998
 2006 09 13 16723.919983
 2006 09 14 25723·659973
 2006 09 15 17725·479980
 2006 09 18 87725·880005
 2006 09 19 49715.270020
 2006 09 20 85725.419983
 2006 09 21 20724.460022
 2006 09 22 28714·080017
 2006 09 25 56714.700012
 2006 09 26 73725.590027
 2006 09 27 53727·770020
 2006 09 28 70727·890015
 2006 09 29 29725·299988
 2006 10 02 15716·630005
 2006 10 03 72712·169983
 2006 10 04 0716.869995
 2006 10 05 89733·179993
 2006 10 06 62735.260010
 2006 10 09 58736.159973
 2006 10 10 32741·969971
 2006 10 11 78736.500000
 2006 10 12 88741.700012
 2006 10 13 19756.119995
 2006 10 16 2762·539978
 2006 10 17 68758.809998
 2006 10 18 94761·460022
 2006 10 19 85760·770020
 2006 10 20 75760·239990
 2006 10 23 51756·270020
 2006 10 24 5758.859985
 2006 10 25 14760·280029
 2006 10 26 38764·229980
 2006 10 27 46764·830017
 2006 10 30 72760·700012
 2006 10 31 87762.479980
 2006 11 01 3751·609985
 2006 11 02 99746·289978
 2006 11 03 71747·080017
 2006 11 06 11752·719971
 2006 11 07 10762.599976
 2006 11 08 77760·679993
 2006 11 09 1758·369995
 2006 11 10 18761.330017
 2006 11 13 20767.340027
 2006 11 14 76769.270020
 2006 11 15 88784·760010
 2006 11 16 63788·809998
 2006 11 17 21783·469971
 2006 11 20 14786·400024
 2006 11 21 82788·039978
 2006 11 22 30790·580017
 2006 11 24 27787.179993
 2006 11 27 35771.780029
 2006 11 28 59767·809998
 2006 11 29 23776·859985
 2006 11 30 75779·989990
 2006 12 01 9773·059998
 2006 12 04 19781·909973
 2006 12 05 76795·159973
 2006 12 06 29792.510010
 2006 12 07 30791.179993
 2006 12 08 88786·549988
 2006 12 11 44790.119995
 2006 12 12 75784.640015
 2006 12 13 16785.940002
 2006 12 14 15789.309998
 2006 12 15 10792·260010
 2006 12 18 28780·640015
 2006 12 19 12775·330017
 2006 12 20 77782·710022
 2006 12 21 80780·630005
 2006 12 22 24778·119995
 2006 12 26 88779.799988
 2006 12 27 74788.159973
 2006 12 28 85793·409973
 2006 12 29 27786.840027
 2007 01 03  37779.309998
 2007 01 04  30779.700012
 2007 01 05  82774·549988
 2007 01 08  25769.270020
 2007 01 09  78768·690002
 2007 01 10  98773·140015
 2007 01 11  53779·500000
 2007 01 12  30787.869995
 2007 01 16  56789.630005
 2007 01 17  51788·539978
 2007 01 18  5776·869995
 2007 01 19  81775.169983
 2007 01 22  40775·830017
 2007 01 23  90776·820007
 2007 01 24  69786·590027
 2007 01 25  40782·090027
 2007 01 26  23778.340027
 2007 01 29  41787.200012
 2007 01 30  2791.840027
 2007 01 31  96793.229980
 2007 02 01  25801.919983
 2007 02 02  54806.770020
 2007 02 05  85805·359985
 2007 02 06  60804·299988
 2007 02 07  91809.409973
 2007 02 08  4812.390015
 2007 02 09  25803.609985
 2007 02 12  72802·409973
 2007 02 13  88806·979980
 2007 02 14  93811.729980
 2007 02 15  54812·010010
 2007 02 16  93810·179993
 2007 02 20  13812.190002
 2007 02 21  44821·820007
 2007 02 22  28822·719971
 2007 02 23  12823·109985
 2007 02 26  82818·239990
 2007 02 27  9790·489990
 2007 02 28  29784·419983
 2007 03 01  42773·880005
 2007 03 02  41775·169983
 2007 03 05  63760·059998
 2007 03 06  64764·320007
 2007 03 07  20773.710022
 2007 03 08  60778.890015
 2007 03 09  7780·070007
 2007 03 12  64783·440002
 2007 03 13  10767.989990
 2007 03 14  31761.059998
 2007 03 15  65775.690002
 2007 03 16  86776·489990
 2007 03 19  0780.919983
 2007 03 20  74785.580017
 2007 03 21  88792.739990
 2007 03 22  11804.590027
 2007 03 23  1807.369995
 2007 03 26  33802·130005
 2007 03 27  52800·619995
 2007 03 28  47792·969971
 2007 03 29  53791.419983
 2007 03 30  78794.419983
 2007 04 02  57798.169983
 2007 04 03  24804.020020
 2007 04 04  17807·780029
 2007 04 05  3810·349976
 2007 04 09  28809.919983
 2007 04 10  0811·400024
 2007 04 11  83804·599976
 2007 04 12  26803.140015
 2007 04 13  16811.780029
 2007 04 16  56821·119995
 2007 04 17  62826.039978
 2007 04 18  91823.320007
 2007 04 19  97815·900024
 2007 04 20  99823·549988
 2007 04 23  93825.349976
 2007 04 24  69820.200012
 2007 04 25  69826.289978
 2007 04 26  60827·000000
 2007 04 27  39826.919983
 2007 04 30  53814.210022
 2007 05 01  60807·690002
 2007 05 02  97816·390015
 2007 05 03  87826·020020
 2007 05 04  62827.820007
 2007 05 07  18830·849976
 2007 05 08  90821.739990
 2007 05 09  50826.679993
 2007 05 10  41818·559998
 2007 05 11  21818.700012
 2007 05 14  46820·650024
 2007 05 15  67813.690002
 2007 05 16  57810·609985
 2007 05 17  68813.229980
 2007 05 18  97814·650024
 2007 05 21  99823·219971
 2007 05 22  7832.159973
 2007 05 23  84835·580017
 2007 05 24  0821.280029
 2007 05 25  36825.200012
 2007 05 29  8831.239990
 2007 05 30  19831.179993
 2007 05 31  36843.710022
 2007 06 01  90848·619995
 2007 06 04  6849·260010
 2007 06 05  51844·099976
 2007 06 06  12837·090027
 2007 06 07  99824.840027
 2007 06 08  68822.219971
 2007 06 11  77829·020020
 2007 06 12  59819·750000
 2007 06 13  25822·760010
 2007 06 14  90832·909973
 2007 06 15  25842·650024
 2007 06 18  35842·380005
 2007 06 19  57840.380005
 2007 06 20  90835·830017
 2007 06 21  44828·710022
 2007 06 22  20829·349976
 2007 06 25  7824.659973
 2007 06 26  12823.039978
 2007 06 27  10820·179993
 2007 06 28  22838.219971
 2007 06 29  14832.630005
 2007 07 02  26836·080017
 2007 07 03  23845·450012
 2007 07 05  72843·739990
 2007 07 06  40845·710022
 2007 07 09  26849.200012
 2007 07 10  9837.270020
 2007 07 11  26834.140015
 2007 07 12  73842·609985
 2007 07 13  31851·250000
 2007 07 16  18846·880005
 2007 07 17  67849·789978
 2007 07 18  26835.789978
 2007 07 19  85848·799988
 2007 07 20  25830.659973
 2007 07 23  1835.549988
 2007 07 24  37809·530029
 2007 07 25  57803·140015
 2007 07 26  31780.590027
 2007 07 27  60777.090027
 2007 07 30  69770·590027
 2007 07 31  41775·380005
 2007 08 01  61765·229980
 2007 08 02  0777.020020
 2007 08 03  10754·109985
 2007 08 06  57743·390015
 2007 08 07  66758·469971
 2007 08 08  3778·479980
 2007 08 09  73779·650024
 2007 08 10  48768.469971
 2007 08 13  20779·799988
 2007 08 14  75762.869995
 2007 08 15  94751.039978
 2007 08 16  84736.000000
 2007 08 17  25776.000000
 2007 08 20  48778·580017
 2007 08 21  39783.840027
 2007 08 22  59792·830017
 2007 08 23  6786·659973
 2007 08 24  80787·159973
 2007 08 27  93788·450012
 2007 08 28  93767·539978
 2007 08 29  12770.780029
 2007 08 30  51779.099976
 2007 08 31  71786·530029
 2007 09 04  28791·059998
 2007 09 05  21787.770020
 2007 09 06  68785.450012
 2007 09 07  10772.969971
 2007 09 10  34759·419983
 2007 09 11  31771·309998
 2007 09 12  62776·799988
 2007 09 13  72774·429993
 2007 09 14  7772·250000
 2007 09 17  68774·820007
 2007 09 18  92775.369995
 2007 09 19  47809·260010
 2007 09 20  63805.369995
 2007 09 21  83812.250000
 2007 09 24  37803.650024
 2007 09 25  46797·809998
 2007 09 26  49804.710022
 2007 09 27  51809·679993
 2007 09 28  5803·750000
 2007 10 01  8805·650024
 2007 10 02  32824.989990
 2007 10 03  73823·859985
 2007 10 04  27824·200012
 2007 10 05  95833·000000
 2007 10 08  7836.940002
 2007 10 09  73837·429993
 2007 10 10  60838.960022
 2007 10 11  96830.979980
 2007 10 12  94834.900024
 2007 10 15  2824.400024
 2007 10 16  86822.710022
 2007 10 17  23815.140015
 2007 10 18  36817.809998
 2007 10 19  37798.169983
 2007 10 22  11788.659973
 2007 10 23  15805·989990
 2007 10 24  2795·599976
 2007 10 25  76800·070007
 2007 10 26  67808·760010
 2007 10 29  33818·070007
 2007 10 30  87814.020020
 2007 10 31  45815·169983
 2007 11 01  11794.000000
 2007 11 02  67787.650024
 2007 11 05  9784.070007
 2007 11 06  96784.260010
 2007 11 07  23775.549988
 2007 11 08  28762.380005
 2007 11 09  14765.059998
 2007 11 12  2765·570007
 2007 11 13  12770.780029
 2007 11 14  55779·739990
 2007 11 15  69765·799988
 2007 11 16  66759.250000
 2007 11 19  8747·070007
 2007 11 20  11736.630005
 2007 11 21  70736·049988
 2007 11 23  11743·479980
 2007 11 26  68734·489990
 2007 11 27  83734·450012
 2007 11 28  34747.469971
 2007 11 29  88762.200012
 2007 11 30  73764.630005
 2007 12 03  84759·789978
 2007 12 04  8749·479980
 2007 12 05  73758.099976
 2007 12 06  31764.919983
 2007 12 07  53781·969971
 2007 12 10  59785·030029
 2007 12 11  67765·780029
 2007 12 12  74763.570007
 2007 12 13  52759·200012
 2007 12 14  81753.590027
 2007 12 17  94739.059998
 2007 12 18  56735·849976
 2007 12 19  70749.359985
 2007 12 20  95750·650024
 2007 12 21  5774.330017
 2007 12 24  61785·880005
 2007 12 26  18788.599976
 2007 12 27  43773·510010
 2007 12 28  75771·320007
 2007 12 31  95760·200012
 2008 01 02 35749.950012
 2008 01 03 96744·429993
 2008 01 04 4720.390015
 2008 01 07 90714·299988
 2008 01 08 84704·609985
 2008 01 09 46689.919983
 2008 01 10 19702·669983
 2008 01 11 2703.200012
 2008 01 14 52706.530029
 2008 01 15 15694·510010
 2008 01 16 70690.380005
 2008 01 17 13680.130005
 2008 01 18 53666.619995
 2008 01 22 44650.000000
 2008 01 23 31654.719971
 2008 01 24 29686.679993
 2008 01 25 25684.619995
 2008 01 28 5680·940002
 2008 01 29 3695.349976
 2008 01 30 82695.070007
 2008 01 31 30686·539978
 2008 02 01 90713.820007
 2008 02 04 13720.729980
 2008 02 05 29701.580017
 2008 02 06 56691.609985
 2008 02 07 19688.200012
 2008 02 08 9693·359985
 2008 02 11 52690·599976
 2008 02 12 16700·820007
 2008 02 13 37709.130005
 2008 02 14 67703.469971
 2008 02 15 56694.809998
 2008 02 19 48699·349976
 2008 02 20 12695.359985
 2008 02 21 89695.130005
 2008 02 22 75683·539978
 2008 02 25 15693.059998
 2008 02 26 38707.070007
 2008 02 27 99710·539978
 2008 02 28 63702.630005
 2008 02 29 5683.820007
 2008 03 03 34675·130005
 2008 03 04 47670.590027
 2008 03 05 4677·219971
 2008 03 06 31662·580017
 2008 03 07 45654.619995
 2008 03 10 9643·280029
 2008 03 11 3647·739990
 2008 03 12 30666·960022
 2008 03 13 41654.369995
 2008 03 14 86655.690002
 2008 03 17 92645.690002
 2008 03 18 65650·969971
 2008 03 19 14664.130005
 2008 03 20 2665·359985
 2008 03 24 29682·719971
 2008 03 25 25696·659973
 2008 03 26 84696·109985
 2008 03 27 9692·289978
 2008 03 28 94682.479980
 2008 03 31 22681.849976
 2008 04 01 95692.010010
 2008 04 02 81706.349976
 2008 04 03 94706.289978
 2008 04 04 95709·229980
 2008 04 07 17710.669983
 2008 04 08 19707.390015
 2008 04 09 61697·099976
 2008 04 10 5696·570007
 2008 04 11 43686.690002
 2008 04 14 49684.960022
 2008 04 15 51684.880005
 2008 04 16 41695·539978
 2008 04 17 93704·020020
 2008 04 18 20712.929993
 2008 04 21 47714.739990
 2008 04 22 16697.799988
 2008 04 23 11701.690002
 2008 04 24 8698·950012
 2008 04 25 54710·679993
 2008 04 28 68718.349976
 2008 04 29 66715.330017
 2008 04 30 14713·640015
 2008 05 01 5714·739990
 2008 05 02 59724·780029
 2008 05 05 51721.270020
 2008 05 06 63719.130005
 2008 05 07 56715.359985
 2008 05 08 78714.049988
 2008 05 09 88714·010010
 2008 05 12 5720.150024
 2008 05 13 88729.359985
 2008 05 14 37735·349976
 2008 05 15 18733.380005
 2008 05 16 15732·869995
 2008 05 19 9736·349976
 2008 05 20 74730.440002
 2008 05 21 12724.330017
 2008 05 22 95728·239990
 2008 05 23 49719·369995
 2008 05 27 53724.890015
 2008 05 28 63730.830017
 2008 05 29 69737·030029
 2008 05 30 67742·929993
 2008 06 02 60733.669983
 2008 06 03 92732·119995
 2008 06 04 88735.270020
 2008 06 05 42743·929993
 2008 06 06 10740.369995
 2008 06 09 41729·369995
 2008 06 10 28728.679993
 2008 06 11 82717.880005
 2008 06 12 39717.440002
 2008 06 13 80723.010010
 2008 06 16 88730·859985
 2008 06 17 19736.309998
 2008 06 18 11726·059998
 2008 06 19 4727·960022
 2008 06 20 94719.489990
 2008 06 23 9719.340027
 2008 06 24 14707.200012
 2008 06 25 31708·210022
 2008 06 26 96696·469971
 2008 06 27 34692·140015
 2008 06 30 60689·659973
 2008 07 01 5676.469971
 2008 07 02 70672·030029
 2008 07 03 0660.929993
 2008 07 07 87651.919983
 2008 07 08 96655·109985
 2008 07 09 17663.520020
 2008 07 10 40661·969971
 2008 07 11 59659·429993
 2008 07 14 98661.530029
 2008 07 15 61647·369995
 2008 07 16 9660·500000
 2008 07 17 63683·479980
 2008 07 18 30688·250000
 2008 07 21 53692.320007
 2008 07 22 89691·659973
 2008 07 23 12714·710022
 2008 07 24 35700·849976
 2008 07 25 68704·099976
 2008 07 28 87694·169983
 2008 07 29 44696.989990
 2008 07 30 84708.880005
 2008 07 31 7711.229980
 2008 08 01 36706.250000
 2008 08 04 21700.179993
 2008 08 05 71707.309998
 2008 08 06 95714·460022
 2008 08 07 90711.760010
 2008 08 08 33711·190002
 2008 08 11 13732·669983
 2008 08 12 83742·210022
 2008 08 13 32737.109985
 2008 08 14 91743.559998
 2008 08 15 57746·929993
 2008 08 18 46737·950012
 2008 08 19 69726·900024
 2008 08 20 33724.830017
 2008 08 21 70722·460022
 2008 08 22 84725·299988
 2008 08 25 32718·059998
 2008 08 26 23716·650024
 2008 08 27 47723·289978
 2008 08 28 23733·969971
 2008 08 29 78737.140015
 2008 09 02 49731.570007
 2008 09 03 7735·419983
 2008 09 04 13716.400024
 2008 09 05 88702·979980
 2008 09 08 22722·900024
 2008 09 09 94707.289978
 2008 09 10 29705·280029
 2008 09 11 70700·489990
 2008 09 12 81711·330017
 2008 09 15 78689·760010
 2008 09 16 72679.239990
 2008 09 17 54676·219971
 2008 09 18 90672.809998
 2008 09 19 52740.109985
 2008 09 22 68720·359985
 2008 09 23 97709·190002
 2008 09 24 35697.770020
 2008 09 25 36699·390015
 2008 09 26 66691·190002
 2008 09 29 82657.719971
 2008 09 30 30657·169983
 2008 10 01 73664·890015
 2008 10 02 42636.369995
 2008 10 03 14619.400024
 2008 10 06 13566.299988
 2008 10 07 33558·750000
 2008 10 08 97537·000000
 2008 10 09 26499·200012
 2008 10 10 46467.920013
 2008 10 13 10534·700012
 2008 10 14 55540.229980
 2008 10 15 74502.070007
 2008 10 16 17484·959991
 2008 10 17 24518·559998
 2008 10 20 68526.830017
 2008 10 21 39529·729980
 2008 10 22 40494.750000
 2008 10 23 18468.290009
 2008 10 24 11461.619995
 2008 10 27 29448·399994
 2008 10 28 52441.920013
 2008 10 29 61480·309998
 2008 10 30 83496·440002
 2008 10 31 74506·329987
 2008 11 03 16534·650024
 2008 11 04 48534.849976
 2008 11 05 11513·580017
 2008 11 06 32495·839996
 2008 11 07 20494·260010
 2008 11 10 97490·059998
 2008 11 11 44480·820007
 2008 11 12 84452.799988
 2008 11 13 77433.350006
 2008 11 14 53456.149994
 2008 11 17 59449.390015
 2008 11 18 37431.459991
 2008 11 19 25412·380005
 2008 11 20 86384·579987
 2008 11 21 56371·299988
 2008 11 24 22407·459991
 2008 11 25 27426.709991
 2008 11 26 88433·579987
 2008 11 28 59461·559998
 2008 12 01 97415·989990
 2008 12 02 69419.779999
 2008 12 03 80430·859985
 2008 12 04 20432.399994
 2008 12 05 42423·700012
 2008 12 08 67465·309998
 2008 12 09 5462·809998
 2008 12 10 13467.600006
 2008 12 11 65447·429993
 2008 12 12 56440.709991
 2008 12 15 33445.799988
 2008 12 16 40456·320007
 2008 12 17 96475·149994
 2008 12 18 1473.029999
 2008 12 19 58481.450012
 2008 12 22 25460·839996
 2008 12 23 93466.070007
 2008 12 24 89464.809998
 2008 12 26 98469·589996
 2008 12 29 19461·019989
 2008 12 30 38468.230011
 2008 12 31 33482·690002
 2009 01 02  99494·739990
 2009 01 05  97496·010010
 2009 01 06  36507·160004
 2009 01 07  71492·359985
 2009 01 08  28492.519989
 2009 01 09  60480·959991
 2009 01 12  20466·750000
 2009 01 13  65466·049988
 2009 01 14  81452.690002
 2009 01 15  33439·549988
 2009 01 16  47451·769989
 2009 01 20  5433.649994
 2009 01 21  76431·959991
 2009 01 22  67435·540009
 2009 01 23  97431.260010
 2009 01 26  1443·589996
 2009 01 27  58449.209991
 2009 01 28  36455·970001
 2009 01 29  77453·239990
 2009 01 30  94442.429993
 2009 02 02  95437·220001
 2009 02 03  42445.809998
 2009 02 04  20446.730011
 2009 02 05  44443·320007
 2009 02 06  82454.519989
 2009 02 09  9463·500000
 2009 02 10  82445.679993
 2009 02 11  41442.070007
 2009 02 12  39435.589996
 2009 02 13  89447·010010
 2009 02 17  44428·899994
 2009 02 18  97422.079987
 2009 02 19  8416·709991
 2009 02 20  55402.649994
 2009 02 23  13394·579987
 2009 02 24  50396·890015
 2009 02 25  60395.450012
 2009 02 26  10392.679993
 2009 02 27  20386.690002
 2009 03 02  63367·799988
 2009 03 03  88360·619995
 2009 03 04  78362·769989
 2009 03 05  24349.440002
 2009 03 06  23343.149994
 2009 03 09  11342.589996
 2009 03 10  10347.380005
 2009 03 11  4363·839996
 2009 03 12  44361·079987
 2009 03 13  74387·320007
 2009 03 16  80385.609985
 2009 03 17  67384·260010
 2009 03 18  64398·959991
 2009 03 19  46411·700012
 2009 03 20  90399·589996
 2009 03 23  46405.709991
 2009 03 24  45416·070007
 2009 03 25  21409.700012
 2009 03 26  64427·290009
 2009 03 27  97429.000000
 2009 03 30  76408·820007
 2009 03 31  19417.459991
 2009 04 01  54412·790009
 2009 04 02  2434·320007
 2009 04 03  69444.700012
 2009 04 06  82441.230011
 2009 04 07  35431·690002
 2009 04 08  66432·779999
 2009 04 09  62446·980011
 2009 04 13  81457.890015
 2009 04 14  6453.109985
 2009 04 15  23450·119995
 2009 04 16  18458.480011
 2009 04 17  9470·559998
 2009 04 20  94452·489990
 2009 04 21  27448.929993
 2009 04 22  25463·920013
 2009 04 23  86460.130005
 2009 04 24  48468·579987
 2009 04 27  62467·079987
 2009 04 28  95465.100006
 2009 04 29  56476·140015
 2009 04 30  45487·200012
 2009 05 01  34484.730011
 2009 05 04  68489.950012
 2009 05 05  87497.059998
 2009 05 06  84495·940002
 2009 05 07  74489.200012
 2009 05 08  5496·660004
 2009 05 11  75498·649994
 2009 05 12  90487.600006
 2009 05 13  39471·820007
 2009 05 14  94470·369995
 2009 05 15  38472·869995
 2009 05 18  16478·940002
 2009 05 19  11488·480011
 2009 05 20  49488·470001
 2009 05 21  20474.500000
 2009 05 22  35477.510010
 2009 05 26  96475·980011
 2009 05 27  7489·859985
 2009 05 28  91481.029999
 2009 05 29  48491.170013
 2009 06 01  27504·570007
 2009 06 02  31516.890015
 2009 06 03  45516.690002
 2009 06 04  80520·520020
 2009 06 05  58526·510010
 2009 06 08  10520·070007
 2009 06 09  0525·630005
 2009 06 10  82515.989990
 2009 06 11  73524·429993
 2009 06 12  55518.700012
 2009 06 15  1507·600006
 2009 06 16  30502.739990
 2009 06 17  78499·170013
 2009 06 18  5502·720001
 2009 06 19  17510·470001
 2009 06 22  23492.809998
 2009 06 23  4488·850006
 2009 06 24  22491·829987
 2009 06 25  43492.429993
 2009 06 26  87505·190002
 2009 06 29  9503.329987
 2009 06 30  96507.100006
 2009 07 01  97510·279999
 2009 07 02  73497.209991
 2009 07 06  73487.100006
 2009 07 07  38484.250000
 2009 07 08  23473.540009
 2009 07 09  55478.970001
 2009 07 10  4474·519989
 2009 07 13  86475·279999
 2009 07 14  91490·809998
 2009 07 15  35500·869995
 2009 07 16  32512.109985
 2009 07 17  3517·619995
 2009 07 20  95521·479980
 2009 07 21  37518.590027
 2009 07 22  16522.429993
 2009 07 23  78528·109985
 2009 07 24  54539·900024
 2009 07 27  12544·900024
 2009 07 28  36544·179993
 2009 07 29  22545.690002
 2009 07 30  11550.919983
 2009 07 31  36555.479980
 2009 08 03  99556·559998
 2009 08 04  75561·169983
 2009 08 05  37560.590027
 2009 08 06  8556·559998
 2009 08 07  36562·599976
 2009 08 10  98567.869995
 2009 08 11  25560.479980
 2009 08 12  54562.049988
 2009 08 13  5568·729980
 2009 08 14  80558·580017
 2009 08 17  95546.960022
 2009 08 18  25548·849976
 2009 08 19  87549.859985
 2009 08 20  34560·580017
 2009 08 21  90571.659973
 2009 08 24  96578·099976
 2009 08 25  88581.900024
 2009 08 26  97579.869995
 2009 08 27  81572·659973
 2009 08 28  68576·820007
 2009 08 31  40569.270020
 2009 09 01  33556·830017
 2009 09 02  60554.590027
 2009 09 03  65552.270020
 2009 09 04  1559.090027
 2009 09 08  29570.390015
 2009 09 09  47575.530029
 2009 09 10  38582.690002
 2009 09 11  50590·890015
 2009 09 14  98588.030029
 2009 09 15  86597·450012
 2009 09 16  62605.929993
 2009 09 17  96612.440002
 2009 09 18  78611·950012
 2009 09 21  46611·169983
 2009 09 22  39617·020020
 2009 09 23  70613·369995
 2009 09 24  32598.359985
 2009 09 25  22595.880005
 2009 09 28  93600·179993
 2009 09 29  28609.830017
 2009 09 30  48597.190002
 2009 10 01  33583.750000
 2009 10 02  74576·400024
 2009 10 05  52581.820007
 2009 10 06  39593·530029
 2009 10 07  22599·219971
 2009 10 08  58604.210022
 2009 10 09  49607.179993
 2009 10 12  42611.869995
 2009 10 13  59606.789978
 2009 10 14  46615·969971
 2009 10 15  50618.409973
 2009 10 16  21611.950012
 2009 10 19  39614·419983
 2009 10 20  63610·530029
 2009 10 21  12604.150024
 2009 10 22  63598·460022
 2009 10 23  79599.950012
 2009 10 26  59592·489990
 2009 10 27  17586.760010
 2009 10 28  82565.909973
 2009 10 29  25570.260010
 2009 10 30  10560.190002
 2009 11 02  71553.309998
 2009 11 03  15557.219971
 2009 11 04  45562.919983
 2009 11 05  15563.330017
 2009 11 06  6574.840027
 2009 11 09  25583·849976
 2009 11 10  34583.869995
 2009 11 11  1588.250000
 2009 11 12  78579.830017
 2009 11 13  99576.729980
 2009 11 16  10588·650024
 2009 11 17  18597.239990
 2009 11 18  70596.080017
 2009 11 19  52581.869995
 2009 11 20  18580.679993
 2009 11 23  41589·469971
 2009 11 24  87586.219971
 2009 11 25  20592·049988
 2009 11 27  28577.210022
 2009 11 30  71567·979980
 2009 12 01  62582·989990
 2009 12 02  67589·419983
 2009 12 03  32588·280029
 2009 12 04  32590.000000
 2009 12 07  51600.429993
 2009 12 08  81593·840027
 2009 12 09  51592.710022
 2009 12 10  76593.059998
 2009 12 11  36594·049988
 2009 12 14  74599.169983
 2009 12 15  28606.309998
 2009 12 16  78608.179993
 2009 12 17  23600.960022
 2009 12 18  84602·289978
 2009 12 21  33611·659973
 2009 12 22  37618·859985
 2009 12 23  44624.700012
 2009 12 24  75632.229980
 2009 12 28  59630.940002
 2009 12 29  81632.400024
 2009 12 30  55627·559998
 2009 12 31  34625·130005
 2010 01 04 27628.109985
 2010 01 05 58635.950012
 2010 01 06 39636·400024
 2010 01 07 73632.739990
 2010 01 08 79639.559998
 2010 01 11 44641.390015
 2010 01 12 2633.619995
 2010 01 13 32633.260010
 2010 01 14 85642·159973
 2010 01 15 41633.690002
 2010 01 19 76637.940002
 2010 01 20 72633.020020
 2010 01 21 40627·640015
 2010 01 22 72615·520020
 2010 01 25 16614.179993
 2010 01 26 82611·919983
 2010 01 27 62607.919983
 2010 01 28 89603·260010
 2010 01 29 6600·530029
 2010 02 01 74602.219971
 2010 02 02 96607·349976
 2010 02 03 66606·640015
 2010 02 04 51589.679993
 2010 02 05 87580·489990
 2010 02 08 10586.369995
 2010 02 09 5588.210022
 2010 02 10 83587.429993
 2010 02 11 84590·609985
 2010 02 12 0598·030029
 2010 02 16 31611.580017
 2010 02 17 59620·330017
 2010 02 18 51622.890015
 2010 02 19 83626·599976
 2010 02 22 93630.460022
 2010 02 23 61623.770020
 2010 02 24 3625·750000
 2010 02 25 4620.609985
 2010 02 26 69625.159973
 2010 03 01 94630.609985
 2010 03 02 76643·429993
 2010 03 03 33647.640015
 2010 03 04 56648·179993
 2010 03 05 91654.869995
 2010 03 08 35664·989990
 2010 03 09 63664·599976
 2010 03 10 82669·859985
 2010 03 11 9668.900024
 2010 03 12 66672.570007
 2010 03 15 13669·400024
 2010 03 16 97673.049988
 2010 03 17 28680.229980
 2010 03 18 83680.780029
 2010 03 19 28671.169983
 2010 03 22 76667·489990
 2010 03 23 57680.630005
 2010 03 24 23683·369995
 2010 03 25 77678.880005
 2010 03 26 19676.789978
 2010 03 29 25679·270020
 2010 03 30 50679.849976
 2010 03 31 54678·640015
 2010 04 01 52677.750000
 2010 04 05 90685·460022
 2010 04 06 52693·940002
 2010 04 07 78695·359985
 2010 04 08 25692·479980
 2010 04 09 34696.070007
 2010 04 12 40701·960022
 2010 04 13 94700·409973
 2010 04 14 13709·909973
 2010 04 15 63720·700012
 2010 04 16 54710·289978
 2010 04 19 69702·250000
 2010 04 20 18712.380005
 2010 04 21 9719·900024
 2010 04 22 56715.619995
 2010 04 23 0731·719971
 2010 04 26 64738.630005
 2010 04 27 28720·460022
 2010 04 28 33719.770020
 2010 04 29 3724.260010
 2010 04 30 1716.479980
 2010 05 03 3719·299988
 2010 05 04 0705.840027
 2010 05 05 25693·890015
 2010 05 06 6637.690002
 2010 05 07 39647·640015
 2010 05 10 93668·250000
 2010 05 11 34680·580017
 2010 05 12 78695·719971
 2010 05 13 69705·960022
 2010 05 14 76686·500000
 2010 05 17 23677·940002
 2010 05 18 43681.539978
 2010 05 19 48665·830017
 2010 05 20 36640.039978
 2010 05 21 13629·559998
 2010 05 24 52641.150024
 2010 05 25 60617·609985
 2010 05 26 86640.349976
 2010 05 27 48650.739990
 2010 05 28 79657.359985
 2010 06 01 9640·960022
 2010 06 02 65640·359985
 2010 06 03 96658.859985
 2010 06 04 25633.130005
 2010 06 07 29617·989990
 2010 06 08 35607·289978
 2010 06 09 51615.559998
 2010 06 10 16624.190002
 2010 06 11 75632.820007
 2010 06 14 84651.010010
 2010 06 15 33654·469971
 2010 06 16 1662.289978
 2010 06 17 29659·359985
 2010 06 18 25663.909973
 2010 06 21 86656·669983
 2010 06 22 57645·630005
 2010 06 23 98637·739990
 2010 06 24 95632.869995
 2010 06 25 80631.219971
 2010 06 28 83638.530029
 2010 06 29 14612·090027
 2010 06 30 59608.340027
 2010 07 01 7590.570007
 2010 07 02 6595·390015
 2010 07 06 33587.669983
 2010 07 07 3592.090027
 2010 07 08 88611·539978
 2010 07 09 74618·390015
 2010 07 12 37617.580017
 2010 07 13 40626.719971
 2010 07 14 66635·630005
 2010 07 15 65627·330017
 2010 07 16 32609.570007
 2010 07 19 9602.640015
 2010 07 20 11603.500000
 2010 07 21 78611·849976
 2010 07 22 50618·460022
 2010 07 23 72631.039978
 2010 07 26 17650.140015
 2010 07 27 38660.090027
 2010 07 28 48648·450012
 2010 07 29 17640.570007
 2010 07 30 2639.469971
 2010 08 02 97656·739990
 2010 08 03 8652.039978
 2010 08 04 58657.820007
 2010 08 05 12655·070007
 2010 08 06 28639.739990
 2010 08 09 35651·909973
 2010 08 10 31642.000000
 2010 08 11 15619.380005
 2010 08 12 34610.940002
 2010 08 13 62609.489990
 2010 08 16 0604·830017
 2010 08 17 5619.280029
 2010 08 18 39620·239990
 2010 08 19 45609.820007
 2010 08 20 53601.690002
 2010 08 23 2602·419983
 2010 08 24 93588.580017
 2010 08 25 66589.380005
 2010 08 26 2598.619995
 2010 08 27 49596·179993
 2010 08 30 72601.719971
 2010 08 31 32597·330017
 2010 09 01 86603·330017
 2010 09 02 16622.989990
 2010 09 03 76636.020020
 2010 09 07 74628.510010
 2010 09 08 68631·260010
 2010 09 09 97630.359985
 2010 09 10 32633.419983
 2010 09 13 49641.400024
 2010 09 14 34647·000000
 2010 09 15 11643.210022
 2010 09 16 88643·669983
 2010 09 17 38643·049988
 2010 09 20 99649·859985
 2010 09 21 2664·630005
 2010 09 22 21652·869995
 2010 09 23 48647·789978
 2010 09 24 0655·909973
 2010 09 27 40666.309998
 2010 09 28 30659·020020
 2010 09 29 11672.250000
 2010 09 30 0670.450012
 2010 10 01 18673.309998
 2010 10 04 42665.989990
 2010 10 05 84669·429993
 2010 10 06 87682.609985
 2010 10 07 55680.239990
 2010 10 08 7682.320007
 2010 10 11 47692·140015
 2010 10 12 73685.419983
 2010 10 13 96697·809998
 2010 10 14 0699.500000
 2010 10 15 9699.789978
 2010 10 18 97703.020020
 2010 10 19 11690·109985
 2010 10 20 21696.229980
 2010 10 21 99690.489990
 2010 10 22 22698·190002
 2010 10 25 92705·659973
 2010 10 26 96700·599976
 2010 10 27 76696·239990
 2010 10 28 34698·119995
 2010 10 29 59699.299988
 2010 11 01 75693.700012
 2010 11 02 20698.559998
 2010 11 03 49706·000000
 2010 11 04 57715.130005
 2010 11 05 34732·609985
 2010 11 08 38731·679993
 2010 11 09 2723.169983
 2010 11 10 54721·530029
 2010 11 11 72724.770020
 2010 11 12 63718.799988
 2010 11 15 58719.539978
 2010 11 16 45701.429993
 2010 11 17 17704·359985
 2010 11 18 50713.960022
 2010 11 19 3715.530029
 2010 11 22 48717.659973
 2010 11 23 17715.080017
 2010 11 24 81725.450012
 2010 11 26 52730.200012
 2010 11 29 8720.580017
 2010 11 30 48721·690002
 2010 12 01 62734·700012
 2010 12 02 41743.140015
 2010 12 03 95746.559998
 2010 12 06 11754·109985
 2010 12 07 27763.409973
 2010 12 08 33762·359985
 2010 12 09 1763.700012
 2010 12 10 30766·799988
 2010 12 13 30772·099976
 2010 12 14 18770·320007
 2010 12 15 47767.909973
 2010 12 16 57767·729980
 2010 12 17 54772.739990
 2010 12 20 6778·789978
 2010 12 21 76784.900024
 2010 12 22 67789.429993
 2010 12 23 6788.320007
 2010 12 27 38784·909973
 2010 12 28 58787·989990
 2010 12 29 60789.750000
 2010 12 30 16789·659973
 2010 12 31 74783·650024
 2011 01 03  86790·940002
 2011 01 04  62778.169983
 2011 01 05  42783·020020
 2011 01 06  3788·580017
 2011 01 07  80777.059998
 2011 01 10  22778·890015
 2011 01 11  66790·989990
 2011 01 12  38795.820007
 2011 01 13  85797·500000
 2011 01 14  17799·049988
 2011 01 18  93801·039978
 2011 01 19  18785·849976
 2011 01 20  68775·580017
 2011 01 21  46773.119995
 2011 01 24  56772·719971
 2011 01 25  4771·710022
 2011 01 26  25779.969971
 2011 01 27  36789.659973
 2011 01 28  11775.400024
 2011 01 31  84774.849976
 2011 02 01  74785·289978
 2011 02 02  36795·500000
 2011 02 03  40787.789978
 2011 02 04  72794.609985
 2011 02 07  59801·150024
 2011 02 08  22805·349976
 2011 02 09  50806.070007
 2011 02 10  6804.179993
 2011 02 11  51809·799988
 2011 02 14  94822·219971
 2011 02 15  71819·409973
 2011 02 16  48823.309998
 2011 02 17  42826·799988
 2011 02 18  78832·010010
 2011 02 22  62812.570007
 2011 02 23  86794·479980
 2011 02 24  52795.250000
 2011 02 25  23806·700012
 2011 02 28  3817·340027
 2011 03 01  33804.929993
 2011 03 02  25804.109985
 2011 03 03  7810·890015
 2011 03 04  1817.830017
 2011 03 07  28805.369995
 2011 03 08  31807.179993
 2011 03 09  28818·539978
 2011 03 10  87798.469971
 2011 03 11  32794.619995
 2011 03 14  63790·359985
 2011 03 15  12775·900024
 2011 03 16  19778.799988
 2011 03 17  34785·429993
 2011 03 18  40789·869995
 2011 03 21  10801.750000
 2011 03 22  78807.159973
 2011 03 23  47799.229980
 2011 03 24  7809.919983
 2011 03 25  97818·539978
 2011 03 28  71821·479980
 2011 03 29  8818·320007
 2011 03 30  33832·760010
 2011 03 31  73838·489990
 2011 04 01  29844.109985
 2011 04 04  80846·739990
 2011 04 05  12847·469971
 2011 04 06  64850·530029
 2011 04 07  9848·320007
 2011 04 08  53837·919983
 2011 04 11  63830·849976
 2011 04 12  20822·270020
 2011 04 13  92818·500000
 2011 04 14  37816.500000
 2011 04 15  30824.390015
 2011 04 18  17816.070007
 2011 04 19  85818.270020
 2011 04 20  71825·979980
 2011 04 21  83839.299988
 2011 04 25  55839·390015
 2011 04 26  21845·250000
 2011 04 27  19850.070007
 2011 04 28  15856.299988
 2011 04 29  59860.650024
 2011 05 02  54854.280029
 2011 05 03  67838·859985
 2011 05 04  46828.859985
 2011 05 05  80825·549988
 2011 05 06  68829·210022
 2011 05 09  29831·950012
 2011 05 10  20846.299988
 2011 05 11  92837·270020
 2011 05 12  69831.599976
 2011 05 13  43834·640015
 2011 05 16  5822.909973
 2011 05 17  98815.239990
 2011 05 18  88821·520020
 2011 05 19  71828·590027
 2011 05 20  97824.159973
 2011 05 23  21814·039978
 2011 05 24  82809·280029
 2011 05 25  2807.929993
 2011 05 26  14817·789978
 2011 05 27  13832·380005
 2011 05 31  33838·400024
 2011 06 01  48820.880005
 2011 06 02  0816·780029
 2011 06 03  48807.710022
 2011 06 06  47795.270020
 2011 06 07  48797·309998
 2011 06 08  25787·619995
 2011 06 09  27787·849976
 2011 06 10  56777.000000
 2011 06 13  63773·580017
 2011 06 14  82777·169983
 2011 06 15  76777.330017
 2011 06 16  17772.619995
 2011 06 17  83778.640015
 2011 06 20  91778.919983
 2011 06 21  45793·090027
 2011 06 22  10799.869995
 2011 06 23  20783·330017
 2011 06 24  97794·679993
 2011 06 27  9794·000000
 2011 06 28  44804·849976
 2011 06 29  11814.400024
 2011 06 30  67821.760010
 2011 07 01  69825.530029
 2011 07 05  49836·929993
 2011 07 06  20837.520020
 2011 07 07  96845.169983
 2011 07 08  49844·929993
 2011 07 11  83832·179993
 2011 07 12  35829·289978
 2011 07 13  4833·799988
 2011 07 14  1821.950012
 2011 07 15  26823·520020
 2011 07 18  68811.849976
 2011 07 19  34815.950012
 2011 07 20  0828·640015
 2011 07 21  85834·200012
 2011 07 22  57836·289978
 2011 07 25  56830·219971
 2011 07 26  46824·369995
 2011 07 27  93799·619995
 2011 07 28  66798·179993
 2011 07 29  64783·169983
 2011 08 01  65786·239990
 2011 08 02  6767.010010
 2011 08 03  82750·059998
 2011 08 04  76726·799988
 2011 08 05  6698.599976
 2011 08 08  4650·960022
 2011 08 09  18639.849976
 2011 08 10  38659·340027
 2011 08 11  46662·590027
 2011 08 12  96690.460022
 2011 08 15  12702·909973
 2011 08 16  18698.260010
 2011 08 17  85698·260010
 2011 08 18  12658·380005
 2011 08 19  27650.609985
 2011 08 22  10646.729980
 2011 08 23  48650·010010
 2011 08 24  10676·429993
 2011 08 25  51673·710022
 2011 08 26  34661·940002
 2011 08 29  85691·770020
 2011 08 30  71712.989990
 2011 08 31  96719.840027
 2011 09 01  33707·270020
 2011 09 02  72681·450012
 2011 09 06  1663·559998
 2011 09 07  0689.179993
 2011 09 08  77692.239990
 2011 09 09  10668.099976
 2011 09 12  32664.929993
 2011 09 13  27678.960022
 2011 09 14  60685.770020
 2011 09 15  24700·530029
 2011 09 16  21708·940002
 2011 09 19  65694.510010
 2011 09 20  1689·950012
 2011 09 21  63664·070007
 2011 09 22  50634.710022
 2011 09 23  25641·880005
 2011 09 26  44645·539978
 2011 09 27  4674·619995
 2011 09 28  25651.969971
 2011 09 29  47645.330017
 2011 09 30  58643·799988
 2011 10 03  47609·489990
 2011 10 04  78601.710022
 2011 10 05  92641·359985
 2011 10 06  38653.489990
 2011 10 07  17653·780029
 2011 10 10  65664·580017
 2011 10 11  50677·909973
 2011 10 12  3693.440002
 2011 10 13  65687.580017
 2011 10 14  68700.400024
 2011 10 17  32687.070007
 2011 10 18  96680·780029
 2011 10 19  66692·349976
 2011 10 20  93679.419983
 2011 10 21  77702·049988
 2011 10 24  87714.380005
 2011 10 25  20712·150024
 2011 10 26  73707·630005
 2011 10 27  47739.440002
 2011 10 28  70759.130005
 2011 10 31  53740·840027
 2011 11 01  64712.419983
 2011 11 02  31713.880005
 2011 11 03  64725·559998
 2011 11 04  16737·210022
 2011 11 07  48730.640015
 2011 11 08  40736.640015
 2011 11 09  14718·859985
 2011 11 10  83717·979980
 2011 11 11  31732·099976
 2011 11 14  15728.609985
 2011 11 15  88725·489990
 2011 11 16  55729.530029
 2011 11 17  45716.250000
 2011 11 18  16715.520020
 2011 11 21  81696·719971
 2011 11 22  57693.900024
 2011 11 23  46674·299988
 2011 11 25  32666.159973
 2011 11 28  11677.820007
 2011 11 29  40691.960022
 2011 11 30  16696·090027
 2011 12 01  76730·750000
 2011 12 02  23734·140015
 2011 12 05  80741·590027
 2011 12 06  63740.890015
 2011 12 07  86732·159973
 2011 12 08  86721.859985
 2011 12 09  76725.309998
 2011 12 12  16725·250000
 2011 12 13  24715·830017
 2011 12 14  95705·780029
 2011 12 15  54710·340027
 2011 12 16  34717·650024
 2011 12 19  79707·830017
 2011 12 20  67718·140015
 2011 12 21  64727.119995
 2011 12 22  98742·250000
 2011 12 23  64744·250000
 2011 12 27  49744.200012
 2011 12 28  82734.690002
 2011 12 29  14737·080017
 2011 12 30  16740·400024
 2012 01 03 7749·500000
 2012 01 04 8742.890015
 2012 01 05 14736·780029
 2012 01 06 98745·789978
 2012 01 09 38747·260010
 2012 01 10 68758·250000
 2012 01 11 54761.099976
 2012 01 12 98761·919983
 2012 01 13 59758.950012
 2012 01 17 11763·809998
 2012 01 18 17764·700012
 2012 01 19 29779·080017
 2012 01 20 15780·219971
 2012 01 23 14778·380005
 2012 01 24 9775·580017
 2012 01 25 29784·099976
 2012 01 26 75789.780029
 2012 01 27 77789.690002
 2012 01 30 61787·489990
 2012 01 31 60788.020020
 2012 02 01 34796.989990
 2012 02 02 25809·140015
 2012 02 03 31820.840027
 2012 02 06 12825.619995
 2012 02 07 10822·900024
 2012 02 08 8821.580017
 2012 02 09 0821·099976
 2012 02 10 95812·849976
 2012 02 13 48818·099976
 2012 02 14 2815.419983
 2012 02 15 74811·859985
 2012 02 16 50813·630005
 2012 02 17 16827·750000
 2012 02 21 7820.369995
 2012 02 22 85816.500000
 2012 02 23 37814·270020
 2012 02 24 9826·559998
 2012 02 27 49814.919983
 2012 02 28 90820.030029
 2012 02 29 46810·929993
 2012 03 01 46813.969971
 2012 03 02 78800.130005
 2012 03 05 70795·989990
 2012 03 06 89785·409973
 2012 03 07 71789.260010
 2012 03 08 70794·820007
 2012 03 09 32806.429993
 2012 03 12 4811·840027
 2012 03 13 54818·219971
 2012 03 14 24821·179993
 2012 03 15 8821.530029
 2012 03 16 54827·679993
 2012 03 19 88828·500000
 2012 03 20 66826.700012
 2012 03 21 55827·460022
 2012 03 22 27816.700012
 2012 03 23 92815·989990
 2012 03 26 47836.450012
 2012 03 27 53839.979980
 2012 03 28 35828.479980
 2012 03 29 11822·719971
 2012 03 30 43828·000000
 2012 04 02 10826.570007
 2012 04 03 17831·650024
 2012 04 04 14817.080017
 2012 04 05 52816·429993
 2012 04 09 58800.750000
 2012 04 10 36783.559998
 2012 04 11 95791.010010
 2012 04 12 1796·710022
 2012 04 13 52796·229980
 2012 04 16 78791.030029
 2012 04 17 73803.510010
 2012 04 18 41800.549988
 2012 04 19 75794.809998
 2012 04 20 58798.890015
 2012 04 23 92785.369995
 2012 04 24 46790·880005
 2012 04 25 32805.419983
 2012 04 26 13810.169983
 2012 04 27 22812·849976
 2012 04 30 17816.479980
 2012 05 01 57815.549988
 2012 05 02 6807·979980
 2012 05 03 56803·650024
 2012 05 04 79791·260010
 2012 05 07 6788.070007
 2012 05 08 25781.280029
 2012 05 09 14781·440002
 2012 05 10 83788·140015
 2012 05 11 59785·969971
 2012 05 14 83777·780029
 2012 05 15 39775·969971
 2012 05 16 4771·969971
 2012 05 17 24754·330017
 2012 05 18 18745.710022
 2012 05 21 2745.770020
 2012 05 22 43755·599976
 2012 05 23 32748·159973
 2012 05 24 92756·820007
 2012 05 25 95764·000000
 2012 05 29 24768.989990
 2012 05 30 41761.669983
 2012 05 31 93751·580017
 2012 06 01 39737.419983
 2012 06 04 99729·750000
 2012 06 05 31733·840027
 2012 06 06 35746.780029
 2012 06 07 78760·039978
 2012 06 08 42754.719971
 2012 06 11 10750·969971
 2012 06 12 55748·530029
 2012 06 13 79749·809998
 2012 06 14 55751.859985
 2012 06 15 8761.239990
 2012 06 18 17764·700012
 2012 06 19 39775·549988
 2012 06 20 62780·530029
 2012 06 21 83764.309998
 2012 06 22 7766·210022
 2012 06 25 75759·830017
 2012 06 26 14758.099976
 2012 06 27 16766·229980
 2012 06 28 39764.380005
 2012 06 29 32775.890015
 2012 07 02 86796·140015
 2012 07 03 15807.700012
 2012 07 05 52813.270020
 2012 07 06 79804·690002
 2012 07 09 79801·549988
 2012 07 10 9792.710022
 2012 07 11 6788.359985
 2012 07 12 10778·539978
 2012 07 13 18791.989990
 2012 07 16 57794·049988
 2012 07 17 92790·270020
 2012 07 18 45797.960022
 2012 07 19 53801·320007
 2012 07 20 40791.309998
 2012 07 23 21774·729980
 2012 07 24 27765.049988
 2012 07 25 60767·580017
 2012 07 26 64772·440002
 2012 07 27 31777·419983
 2012 07 30 26790·239990
 2012 07 31 39786·429993
 2012 08 01 61771·130005
 2012 08 02 85765·200012
 2012 08 03 36775.659973
 2012 08 06 16789·270020
 2012 08 07 88797.039978
 2012 08 08 72797·880005
 2012 08 09 75799·469971
 2012 08 10 41798·090027
 2012 08 13 26791·710022
 2012 08 14 4794.809998
 2012 08 15 89795·219971
 2012 08 16 89800.789978
 2012 08 17 82811·469971
 2012 08 20 19812·289978
 2012 08 21 46813.690002
 2012 08 22 61809.599976
 2012 08 23 88804.229980
 2012 08 24 79803·239990
 2012 08 27 40808.020020
 2012 08 28 82809·489990
 2012 08 29 0812·979980
 2012 08 30 73808·219971
 2012 08 31 90805·750000
 2012 09 04 2807·359985
 2012 09 05 0819·659973
 2012 09 06 14825.159973
 2012 09 07 41839.719971
 2012 09 10 98838·979980
 2012 09 11 95839.320007
 2012 09 12 39840·030029
 2012 09 13 62842.510010
 2012 09 14 69858.869995
 2012 09 17 16855·890015
 2012 09 18 12854·130005
 2012 09 19 47855·070007
 2012 09 20 40847.090027
 2012 09 21 19855.140015
 2012 09 24 20849·320007
 2012 09 25 15838.960022
 2012 09 26 63831.820007
 2012 09 27 88833·950012
 2012 09 28 76835·950012
 2012 10 01 10836.739990
 2012 10 02 12837.489990
 2012 10 03 27835.789978
 2012 10 04 19835.590027
 2012 10 05 2841.580017
 2012 10 08 88837.619995
 2012 10 09 69827·719971
 2012 10 10 10824.380005
 2012 10 11 83828·780029
 2012 10 12 17821·989990
 2012 10 15 70820.419983
 2012 10 16 38831.469971
 2012 10 17 75836·150024
 2012 10 18 48837.119995
 2012 10 19 13817·780029
 2012 10 22 16816.700012
 2012 10 23 20807·239990
 2012 10 24 57811.919983
 2012 10 25 3811.590027
 2012 10 26 81807.909973
 2012 10 31 88811.859985
 2012 11 01 44818·429993
 2012 11 02 72814.340027
 2012 11 05 97812·130005
 2012 11 06 73821·520020
 2012 11 07 36802·229980
 2012 11 08 78793.650024
 2012 11 09 52789·250000
 2012 11 12 94792.900024
 2012 11 13 81788·770020
 2012 11 14 1772·429993
 2012 11 15 57765.030029
 2012 11 16 96763.549988
 2012 11 19 57782·369995
 2012 11 20 48788·960022
 2012 11 21 52793·419983
 2012 11 23 47800·929993
 2012 11 26 62802.500000
 2012 11 27 52807.280029
 2012 11 28 99798·510010
 2012 11 29 42817·950012
 2012 11 30 22818·900024
 2012 12 03 67818.929993
 2012 12 04 86816·080017
 2012 12 05 99816.210022
 2012 12 06 89817·739990
 2012 12 07 77819·830017
 2012 12 10 26822·739990
 2012 12 11 63830·059998
 2012 12 12 36828.580017
 2012 12 13 88822.169983
 2012 12 14 56821·820007
 2012 12 17 3825.140015
 2012 12 18 66835·500000
 2012 12 19 31845·059998
 2012 12 20 40845·729980
 2012 12 21 14842·309998
 2012 12 24 2843·429993
 2012 12 26 63838.309998
 2012 12 27 66827.719971
 2012 12 28 13832·080017
 2012 12 31 95831.179993
 2013 01 02  66849.349976
 2013 01 03  46870·760010
 2013 01 04  46873.190002
 2013 01 07  21873·739990
 2013 01 08  47871.010010
 2013 01 09  19877·010010
 2013 01 10  82876.580017
 2013 01 11  81877.440002
 2013 01 14  36877.559998
 2013 01 15  46875·419983
 2013 01 16  14881·020020
 2013 01 17  99885.280029
 2013 01 18  91888.260010
 2013 01 22  17891·080017
 2013 01 23  62896.219971
 2013 01 24  26896·340027
 2013 01 25  94900.099976
 2013 01 28  44900.880005
 2013 01 29  71902·619995
 2013 01 30  37894.340027
 2013 01 31  50895·750000
 2013 02 01  64905·390015
 2013 02 04  8898·359985
 2013 02 05  33902·380005
 2013 02 06  92903·760010
 2013 02 07  42902.820007
 2013 02 08  69909.169983
 2013 02 11  38910·219971
 2013 02 12  76913·729980
 2013 02 13  64916.789978
 2013 02 14  71918·710022
 2013 02 15  5921·739990
 2013 02 19  84924·140015
 2013 02 20  43913·500000
 2013 02 21  61900·479980
 2013 02 22  7910·349976
 2013 02 25  22895·840027
 2013 02 26  18894·239990
 2013 02 27  6899·200012
 2013 02 28  46909·200012
 2013 03 01  23899·309998
 2013 03 04  52908·640015
 2013 03 05  1920.080017
 2013 03 06  46927.450012
 2013 03 07  42929.369995
 2013 03 08  31935·479980
 2013 03 11  65939·119995
 2013 03 12  58938.219971
 2013 03 13  62938·570007
 2013 03 14  70945·429993
 2013 03 15  43949·479980
 2013 03 18  58941.440002
 2013 03 19  89936·729980
 2013 03 20  6946·640015
 2013 03 21  2941·469971
 2013 03 22  45943·969971
 2013 03 25  54941·179993
 2013 03 26  1945·299988
 2013 03 27  38940.289978
 2013 03 28  46949·419983
 2013 04 01  15934.840027
 2013 04 02  45932.510010
 2013 04 03  69916.840027
 2013 04 04  10917·239990
 2013 04 05  53909·900024
 2013 04 08  49921.070007
 2013 04 09  40928.280029
 2013 04 10  13931·309998
 2013 04 11  75944·809998
 2013 04 12  51937.010010
 2013 04 15  20904.909973
 2013 04 16  56912·630005
 2013 04 17  11899.789978
 2013 04 18  16898·400024
 2013 04 19  3899·460022
 2013 04 22  64899·919983
 2013 04 23  20919.830017
 2013 04 24  29927.150024
 2013 04 25  8936·659973
 2013 04 26  86932.200012
 2013 04 29  82937.710022
 2013 04 30  5939.299988
 2013 05 01  79924.210022
 2013 05 02  99927.950012
 2013 05 03  5946.940002
 2013 05 06  80954·869995
 2013 05 07  86958·849976
 2013 05 08  3963.789978
 2013 05 09  19964.840027
 2013 05 10  19967.700012
 2013 05 13  22971.239990
 2013 05 14  24974·039978
 2013 05 15  82983.070007
 2013 05 16  9983·080017
 2013 05 17  6986.929993
 2013 05 20  11994·299988
 2013 05 21  74995.200012
 2013 05 22  62977·409973
 2013 05 23  84970.630005
 2013 05 24  40973·880005
 2013 05 28  4984·250000
 2013 05 29  18980·520020
 2013 05 30  23988·650024
 2013 05 31  12983·789978
 2013 06 03  2976.049988
 2013 06 04  37975.429993
 2013 06 05  19967·669983
 2013 06 06  52963.880005
 2013 06 07  25979·890015
 2013 06 10  10984.710022
 2013 06 11  90976.369995
 2013 06 12  10971.409973
 2013 06 13  54969·789978
 2013 06 14  47979·820007
 2013 06 17  80982.859985
 2013 06 18  62988·919983
 2013 06 19  97986·469971
 2013 06 20  88957.510010
 2013 06 21  59951.450012
 2013 06 24  7942.789978
 2013 06 25  85954.039978
 2013 06 26  95961.359985
 2013 06 27  20968·950012
 2013 06 28  73974.719971
 2013 07 01  75981·299988
 2013 07 02  56982.969971
 2013 07 03  83984·710022
 2013 07 05  8991.679993
 2013 07 08  481007.169983
 2013 07 09  841010·830017
 2013 07 10  921015.489990
 2013 07 11  881027·839966
 2013 07 12  101032·479980
 2013 07 15  171036·900024
 2013 07 16  161036.380005
 2013 07 17  141040.560059
 2013 07 18  941044·479980
 2013 07 19  181046.079956
 2013 07 22  491049.239990
 2013 07 23  111050·869995
 2013 07 24  571042.380005
 2013 07 25  741040.790039
 2013 07 26  111042.239990
 2013 07 29  301038·930054
 2013 07 30  791039·920044
 2013 07 31  981043.500000
 2013 08 01  451051·229980
 2013 08 02  451053.699951
 2013 08 05  671057.719971
 2013 08 06  291050.079956
 2013 08 07  211042·650024
 2013 08 08  571044.380005
 2013 08 09  541043·819946
 2013 08 12  291042·790039
 2013 08 13  331046.420044
 2013 08 14  921047·719971
 2013 08 15  951026·719971
 2013 08 16  871023.460022
 2013 08 19  991013.229980
 2013 08 20  01014.549988
 2013 08 21  731018·849976
 2013 08 22  141024.030029
 2013 08 23  651032.650024
 2013 08 26  571036·020020
 2013 08 27  931013·109985
 2013 08 28  501012·950012
 2013 08 29  981015·590027
 2013 08 30  621009.460022
 2013 09 03  891009.000000
 2013 09 04  561015·690002
 2013 09 05  941026·109985
 2013 09 06  411015.719971
 2013 09 09  151032.310059
 2013 09 10  211049·180054
 2013 09 11  721051.469971
 2013 09 12  451048·479980
 2013 09 13  551047·660034
 2013 09 16  571053·959961
 2013 09 17  751055·800049
 2013 09 18  491058·819946
 2013 09 19  141072·609985
 2013 09 20  31071.859985
 2013 09 23  731063·900024
 2013 09 24  531066·939941
 2013 09 25  241072.579956
 2013 09 26  221073·119995
 2013 09 27  601070.849976
 2013 09 30  821061.790039
 2013 10 01  421073.469971
 2013 10 02  11077·900024
 2013 10 03  551064·869995
 2013 10 04  881069·640015
 2013 10 07  501065.780029
 2013 10 08  531047.260010
 2013 10 09  21037·859985
 2013 10 10  461052·500000
 2013 10 11  541065.810059
 2013 10 14  161076.489990
 2013 10 15  701077.689941
 2013 10 16  551085.010010
 2013 10 17  851088.609985
 2013 10 18  521105·910034
 2013 10 21  541110.839966
 2013 10 22  421111.930054
 2013 10 23  11105·349976
 2013 10 24  511111.680054
 2013 10 25  721114.250000
 2013 10 28  561113·020020
 2013 10 29  831114·780029
 2013 10 30  251104.150024
 2013 10 31  691097.839966
 2013 11 01  731087.089966
 2013 11 04  381098·349976
 2013 11 05  111097.439941
 2013 11 06  141097.199951
 2013 11 07  941079·079956
 2013 11 08  971079.949951
 2013 11 11  731096.329956
 2013 11 12  11095.359985
 2013 11 13  431095·689941
 2013 11 14  161105.569946
 2013 11 15  981109.719971
 2013 11 18  501105·219971
 2013 11 19  721097.530029
 2013 11 20  791096·459961
 2013 11 21  991103.380005
 2013 11 22  31117.560059
 2013 11 25  561123·099976
 2013 11 26  911124.979980
 2013 11 27  151134·130005
 2013 11 29  311142.520020
 2013 12 02  941127·719971
 2013 12 03  831119·680054
 2013 12 04  71111.630005
 2013 12 05  281119·760010
 2013 12 06  131122·479980
 2013 12 09  141126·380005
 2013 12 10  651119.329956
 2013 12 11  121099·739990
 2013 12 12  621099·670044
 2013 12 13  631100.770020
 2013 12 16  01110·430054
 2013 12 17  281112·609985
 2013 12 18  181112.030029
 2013 12 19  381124.930054
 2013 12 20  521127·650024
 2013 12 23  451151·040039
 2013 12 24  811157·439941
 2013 12 26  711161.410034
 2013 12 27  811157.729980
 2013 12 30  571158·859985
 2013 12 31  751160.640015
 2014 01 02 181146·599976
 2014 01 03 781151·219971
 2014 01 06 841146·969971
 2014 01 07 521150.859985
 2014 01 08 601151.969971
 2014 01 09 541152·170044
 2014 01 10 691154.890015
 2014 01 13 861142·380005
 2014 01 14 51151·000000
 2014 01 15 471165.989990
 2014 01 16 821168·699951
 2014 01 17 791166·760010
 2014 01 21 841168.280029
 2014 01 22 201175.290039
 2014 01 23 161166·670044
 2014 01 24 551141·800049
 2014 01 27 531121.119995
 2014 01 28 621128.650024
 2014 01 29 911119.800049
 2014 01 30 651130.349976
 2014 01 31 951124·670044
 2014 02 03 841091.170044
 2014 02 04 511094.449951
 2014 02 05 841082·719971
 2014 02 06 161095.630005
 2014 02 07 251104.910034
 2014 02 10 651109.109985
 2014 02 11 131118·150024
 2014 02 12 471129.050049
 2014 02 13 481124·400024
 2014 02 14 281142·670044
 2014 02 18 771151·150024
 2014 02 19 461148·709961
 2014 02 20 411148·660034
 2014 02 21 581163·510010
 2014 02 24 271166·739990
 2014 02 25 931171.170044
 2014 02 26 161173·910034
 2014 02 27 991176.640015
 2014 02 28 371177.199951
 2014 03 03 961164·770020
 2014 03 04 121187.280029
 2014 03 05 221203.060059
 2014 03 06 91202.069946
 2014 03 07 861199.060059
 2014 03 10 911193·239990
 2014 03 11 191183·430054
 2014 03 12 671177·479980
 2014 03 13 201171·869995
 2014 03 14 421173·229980
 2014 03 17 101186.750000
 2014 03 18 631189·270020
 2014 03 19 791189.560059
 2014 03 20 761190.079956
 2014 03 21 391192.800049
 2014 03 24 711169·510010
 2014 03 25 701171.949951
 2014 03 26 321155·489990
 2014 03 27 751146·829956
 2014 03 28 911149.609985
 2014 03 31 251156.670044
 2014 04 01 741175·469971
 2014 04 02 131187·520020
 2014 04 03 501176·699951
 2014 04 04 11150.410034
 2014 04 07 881130.040039
 2014 04 08 711131·270020
 2014 04 09 981144.770020
 2014 04 10 781123.680054
 2014 04 11 871107·930054
 2014 04 14 941105·560059
 2014 04 15 91095·790039
 2014 04 16 641121·859985
 2014 04 17 111127.050049
 2014 04 21 511132.219971
 2014 04 22 851143.359985
 2014 04 23 901146·839966
 2014 04 24 211136·430054
 2014 04 25 361120·979980
 2014 04 28 511102·260010
 2014 04 29 131118·420044
 2014 04 30 51109.369995
 2014 05 01 681114.290039
 2014 05 02 571126.390015
 2014 05 05 151115.099976
 2014 05 06 761108·010010
 2014 05 07 911093.280029
 2014 05 08 781095.510010
 2014 05 09 21091.500000
 2014 05 12 731111·689941
 2014 05 13 741121.030029
 2014 05 14 151102·060059
 2014 05 15 51082.530029
 2014 05 16 571088·560059
 2014 05 19 121099.619995
 2014 05 20 941092·000000
 2014 05 21 831093.670044
 2014 05 22 181105·150024
 2014 05 23 241113.750000
 2014 05 27 641132.430054
 2014 05 28 151132.949951
 2014 05 29 671134·780029
 2014 05 30 531130.800049
 2014 06 02 21121.050049
 2014 06 03 91118.660034
 2014 06 04 431119·859985
 2014 06 05 701128.400024
 2014 06 06 71158·390015
 2014 06 09 961166·140015
 2014 06 10 81166·900024
 2014 06 11 671161·430054
 2014 06 12 51156.069946
 2014 06 13 341154·329956
 2014 06 16 511158.099976
 2014 06 17 651163.670044
 2014 06 18 461172.030029
 2014 06 19 31177.800049
 2014 06 20 841182.050049
 2014 06 23 71183·160034
 2014 06 24 61172·979980
 2014 06 25 101168.530029
 2014 06 26 461172.910034
 2014 06 27 631175·020020
 2014 06 30 851185.239990
 2014 07 01 881196.130005
 2014 07 02 991198·579956
 2014 07 03 261203·430054
 2014 07 07 81186·569946
 2014 07 08 911166.969971
 2014 07 09 301170·130005
 2014 07 10 161151.119995
 2014 07 11 271155·199951
 2014 07 14 41163·849976
 2014 07 15 541148·729980
 2014 07 16 771148·180054
 2014 07 17 151131·420044
 2014 07 18 311131·829956
 2014 07 21 81140.050049
 2014 07 22 781151·459961
 2014 07 23 741155·760010
 2014 07 24 41153·589966
 2014 07 25 541141·839966
 2014 07 28 141132.160034
 2014 07 29 301140·319946
 2014 07 30 811142·540039
 2014 07 31 811120·060059
 2014 08 01 21107·310059
 2014 08 04 311108·270020
 2014 08 05 431114.869995
 2014 08 06 11114.290039
 2014 08 07 881116.430054
 2014 08 08 551118·489990
 2014 08 11 961135·239990
 2014 08 12 531129·109985
 2014 08 13 411135.609985
 2014 08 14 01140.819946
 2014 08 15 721131.829956
 2014 08 18 991149.400024
 2014 08 19 551159·829956
 2014 08 20 941152·770020
 2014 08 21 271147·449951
 2014 08 22 271154·959961
 2014 08 25 481161.800049
 2014 08 26 851166.189941
 2014 08 27 441171.140015
 2014 08 28 501164·109985
 2014 08 29 651164·780029
 2014 09 02 491173·060059
 2014 09 03 301170·839966
 2014 09 04 61165.270020
 2014 09 05 761160·020020
 2014 09 08 881166.119995
 2014 09 09 141157.849976
 2014 09 10 581155.109985
 2014 09 11 741158.599976
 2014 09 12 251157·439941
 2014 09 15 551144·410034
 2014 09 16 931141.449951
 2014 09 17 791149·930054
 2014 09 18 121156.069946
 2014 09 19 341143·469971
 2014 09 22 261127·420044
 2014 09 23 341118.719971
 2014 09 24 241116.130005
 2014 09 25 581107·510010
 2014 09 26 921111.040039
 2014 09 29 91107.810059
 2014 09 30 611101.670044
 2014 10 01 581083.000000
 2014 10 02 571077·959961
 2014 10 03 971101.510010
 2014 10 06 491093.770020
 2014 10 07 901076.310059
 2014 10 08 61065.750000
 2014 10 09 191067.829956
 2014 10 10 381053.319946
 2014 10 13 371046·140015
 2014 10 14 541056·290039
 2014 10 15 181040·469971
 2014 10 16 41058.819946
 2014 10 17 51079·229980
 2014 10 20 371078.500000
 2014 10 21 631099·880005
 2014 10 22 471096.239990
 2014 10 23 261105·449951
 2014 10 24 201113·050049
 2014 10 27 491104.050049
 2014 10 28 911121.339966
 2014 10 29 571138.319946
 2014 10 30 891140.510010
 2014 10 31 941166.660034
 2014 11 03 891166.790039
 2014 11 04 781160.890015
 2014 11 05 591163·680054
 2014 11 06 441163.540039
 2014 11 07 141165.040039
 2014 11 10 971172·609985
 2014 11 11 661176.770020
 2014 11 12 661174·849976
 2014 11 13 681173.969971
 2014 11 14 461171.969971
 2014 11 17 731164.180054
 2014 11 18 551165·160034
 2014 11 19 761151.979980
 2014 11 20 801153·209961
 2014 11 21 691169.650024
 2014 11 24 301174·829956
 2014 11 25 881182·660034
 2014 11 26 821185.369995
 2014 11 28 661172·439941
 2014 12 01 351154.050049
 2014 12 02 801156.260010
 2014 12 03 581168.030029
 2014 12 04 21169·229980
 2014 12 05 401172·750000
 2014 12 08 511165·959961
 2014 12 09 401153·530029
 2014 12 10 401161.859985
 2014 12 11 391165·130005
 2014 12 12 281152.439941
 2014 12 15 851138.130005
 2014 12 16 691134.510010
 2014 12 17 501141.339966
 2014 12 18 611180.609985
 2014 12 19 741187·939941
 2014 12 22 01193.569946
 2014 12 23 181200.380005
 2014 12 24 251202·540039
 2014 12 26 131210·880005
 2014 12 29 721214.439941
 2014 12 30 121212.339966
 2014 12 31 211204·689941
 2015 01 02  361189.160034
 2015 01 05  471177·459961
 2015 01 06  261153.400024
 2015 01 07  731164·949951
 2015 01 08  971184.079956
 2015 01 09  141183.089966
 2015 01 12  801173·219971
 2015 01 13  331168·410034
 2015 01 14  791165.060059
 2015 01 15  861154·640015
 2015 01 16  171151·300049
 2015 01 20  761161.329956
 2015 01 21  881162·310059
 2015 01 22  01161.300049
 2015 01 23  61185·500000
 2015 01 26  11181.770020
 2015 01 27  561186.160034
 2015 01 28  191172·729980
 2015 01 29  421170.140015
 2015 01 30  361164·900024
 2015 02 02  401153·790039
 2015 02 03  311180·060059
 2015 02 04  451189·339966
 2015 02 05  291195.410034
 2015 02 06  211202·160034
 2015 02 09  491195.380005
 2015 02 10  571190·270020
 2015 02 11  571195.280029
 2015 02 12  71206·750000
 2015 02 13  111214·930054
 2015 02 17  481221.040039
 2015 02 18  191219.839966
 2015 02 19  271222.849976
 2015 02 20  801218.290039
 2015 02 23  121222.640015
 2015 02 24  411230.069946
 2015 02 25  401230.949951
 2015 02 26  431231.699951
 2015 02 27  691233·260010
 2015 03 02  741232·670044
 2015 03 03  271230·739990
 2015 03 04  141224·630005
 2015 03 05  631228·849976
 2015 03 06  931216·219971
 2015 03 09  951218·760010
 2015 03 10  311206·319946
 2015 03 11  621206·109985
 2015 03 12  971221.260010
 2015 03 13  741220.010010
 2015 03 16  561235.699951
 2015 03 17  611234.660034
 2015 03 18  141235·489990
 2015 03 19  221248.479980
 2015 03 20  771259.709961
 2015 03 23  791262·949951
 2015 03 24  931262.410034
 2015 03 25  211233·550049
 2015 03 26  71225.469971
 2015 03 27  601229.380005
 2015 03 30  91246.689941
 2015 03 31  771248.910034
 2015 04 01  841239.599976
 2015 04 02  731251.829956
 2015 04 06  631249·349976
 2015 04 07  211253.290039
 2015 04 08  711254·359985
 2015 04 09  131248·170044
 2015 04 10  801262·319946
 2015 04 13  111265·050049
 2015 04 14  561258·530029
 2015 04 15  981268·819946
 2015 04 16  101271.109985
 2015 04 17  281248·229980
 2015 04 20  511255.750000
 2015 04 21  731263·589966
 2015 04 22  301255.040039
 2015 04 23  781262.410034
 2015 04 24  951266·219971
 2015 04 27  71250·449951
 2015 04 28  391242.569946
 2015 04 29  941245.469971
 2015 04 30  511216·099976
 2015 05 01  941218·589966
 2015 05 04  631230·099976
 2015 05 05  311211·780029
 2015 05 06  51211.130005
 2015 05 07  531215.430054
 2015 05 08  521232·589966
 2015 05 11  731234·510010
 2015 05 12  731218.369995
 2015 05 13  281228.489990
 2015 05 14  821232·530029
 2015 05 15  241238.989990
 2015 05 18  901240.839966
 2015 05 19  881251·819946
 2015 05 20  521252.359985
 2015 05 21  171252.989990
 2015 05 22  201248.369995
 2015 05 26  281233.719971
 2015 05 27  891237·609985
 2015 05 28  91246·069946
 2015 05 29  511241·150024
 2015 06 01  671238.650024
 2015 06 02  431243·300049
 2015 06 03  801252.790039
 2015 06 04  961248.430054
 2015 06 05  481242·739990
 2015 06 08  881252.729980
 2015 06 09  391242.359985
 2015 06 10  931254·469971
 2015 06 11  411266·050049
 2015 06 12  271262.219971
 2015 06 15  161247·520020
 2015 06 16  41258·930054
 2015 06 17  411266.630005
 2015 06 18  831271·949951
 2015 06 19  671281·660034
 2015 06 22  171288.489990
 2015 06 23  661289·589966
 2015 06 24  71283.199951
 2015 06 25  761278·569946
 2015 06 26  471274.030029
 2015 06 29  601246.599976
 2015 06 30  751248·810059
 2015 07 01  481250·650024
 2015 07 02  291244.630005
 2015 07 06  921236·589966
 2015 07 07  871225.979980
 2015 07 08  151226·520020
 2015 07 09  271232·810059
 2015 07 10  581244.219971
 2015 07 13  691258.790039
 2015 07 14  331264·869995
 2015 07 15  301263·010010
 2015 07 16  751269.660034
 2015 07 17  711263.869995
 2015 07 20  851258·300049
 2015 07 21  491252.089966
 2015 07 22  871248.630005
 2015 07 23  671243.689941
 2015 07 24  761225·430054
 2015 07 27  231212.329956
 2015 07 28  651205·189941
 2015 07 29  601220.930054
 2015 07 30  391220·979980
 2015 07 31  151232·949951
 2015 08 03  31224.869995
 2015 08 04  731226·369995
 2015 08 05  311229.510010
 2015 08 06  131207·770020
 2015 08 07  181200.410034
 2015 08 10  581212.420044
 2015 08 11  321205.869995
 2015 08 12  291189·420044
 2015 08 13  561203·640015
 2015 08 14  901199.459961
 2015 08 17  491206.400024
 2015 08 18  11214.260010
 2015 08 19  861196·660034
 2015 08 20  681172.520020
 2015 08 21  141152.369995
 2015 08 24  931105·930054
 2015 08 25  11104·050049
 2015 08 26  201102.579956
 2015 08 27  851133·770020
 2015 08 28  911149.469971
 2015 08 31  221156.369995
 2015 09 01  941124·459961
 2015 09 02  411128·050049
 2015 09 03  101143·790039
 2015 09 04  911130·750000
 2015 09 08  671139·069946
 2015 09 09  911147.329956
 2015 09 10  871146·469971
 2015 09 11  791143.729980
 2015 09 14  391151·310059
 2015 09 15  651153·930054
 2015 09 16  851165·410034
 2015 09 17  791173.699951
 2015 09 18  341160·660034
 2015 09 21  201158.099976
 2015 09 22  911137·699951
 2015 09 23  101137.410034
 2015 09 24  41124·750000
 2015 09 25  391119·300049
 2015 09 28  191087·469971
 2015 09 29  171078.630005
 2015 09 30  251087·079956
 2015 10 01  271083·900024
 2015 10 02  71080·609985
 2015 10 05  691115·819946
 2015 10 06  951127.119995
 2015 10 07  161134.489990
 2015 10 08  161149.300049
 2015 10 09  601162.910034
 2015 10 12  411159.540039
 2015 10 13  631147·839966
 2015 10 14  371136·060059
 2015 10 15  91135.670044
 2015 10 16  141152.569946
 2015 10 19  501155·569946
 2015 10 20  801159·079956
 2015 10 21  601144·900024
 2015 10 22  871145.800049
 2015 10 23  821155·650024
 2015 10 26  841157·520020
 2015 10 27  821139.920044
 2015 10 28  631145.479980
 2015 10 29  931164.239990
 2015 10 30  131159.660034
 2015 11 02  691161·949951
 2015 11 03  661182.369995
 2015 11 04  371185.390015
 2015 11 05  531179·739990
 2015 11 06  421181.780029
 2015 11 09  471180·560059
 2015 11 10  981177·430054
 2015 11 11  181178·060059
 2015 11 12  431154·380005
 2015 11 13  801144·339966
 2015 11 16  821140.760010
 2015 11 17  451152·489990
 2015 11 18  421153.390015
 2015 11 19  681164·189941
 2015 11 20  201168·349976
 2015 11 23  981173.750000
 2015 11 24  331172·880005
 2015 11 25  331188.510010
 2015 11 27  681195.839966
 2015 11 30  651197·199951
 2015 12 01  351195.689941
 2015 12 02  291190·849976
 2015 12 03  101168·150024
 2015 12 04  571170.489990
 2015 12 07  921161·579956
 2015 12 08  291151.270020
 2015 12 09  511142.750000
 2015 12 10  141144·030029
 2015 12 11  741121.270020
 2015 12 14  331108·760010
 2015 12 15  221117·020020
 2015 12 16  991133.819946
 2015 12 17  751135.349976
 2015 12 18  691120·469971
 2015 12 21  811120.609985
 2015 12 22  981123·670044
 2015 12 23  131139·040039
 2015 12 24  851151·599976
 2015 12 28  101140·020020
 2015 12 29  241148·739990
 2015 12 30  331149·160034
 2015 12 31  571135.569946
 2016 01 04 141100.530029
 2016 01 05 171104·750000
 2016 01 06 41088.770020
 2016 01 07 861063.839966
 2016 01 08 251045.109985
 2016 01 11 381031·670044
 2016 01 12 201028·140015
 2016 01 13 961005·690002
 2016 01 14 1999.619995
 2016 01 15 76983·979980
 2016 01 19 1985.219971
 2016 01 20 39958.479980
 2016 01 21 22992·119995
 2016 01 22 43999.809998
 2016 01 25 89996.039978
 2016 01 26 90998·190002
 2016 01 27 96998.809998
 2016 01 28 781000.380005
 2016 01 29 561003·520020
 2016 02 01 491020·590027
 2016 02 02 541005.400024
 2016 02 03 43989·250000
 2016 02 04 941008.590027
 2016 02 05 42985.619995
 2016 02 08 52955.710022
 2016 02 09 26957·090027
 2016 02 10 23963.320007
 2016 02 11 18943.099976
 2016 02 12 73955·340027
 2016 02 16 39972.450012
 2016 02 17 87997.830017
 2016 02 18 541002.409973
 2016 02 19 22998·270020
 2016 02 22 221010·390015
 2016 02 23 551012.150024
 2016 02 24 49996·700012
 2016 02 25 331020·460022
 2016 02 26 371031·589966
 2016 02 29 221033.670044
 2016 03 01 301035·520020
 2016 03 02 601052·150024
 2016 03 03 711064.599976
 2016 03 04 61073.819946
 2016 03 07 461077.939941
 2016 03 08 861067.239990
 2016 03 09 371067·130005
 2016 03 10 511054·560059
 2016 03 11 731066·109985
 2016 03 14 181079.900024
 2016 03 15 751065·510010
 2016 03 16 271063.660034
 2016 03 17 111069·890015
 2016 03 18 871092·010010
 2016 03 21 451096·160034
 2016 03 22 281090·000000
 2016 03 23 861075·699951
 2016 03 24 501065·619995
 2016 03 28 371073.459961
 2016 03 29 731075·430054
 2016 03 30 481107·729980
 2016 03 31 881109·530029
 2016 04 01 631102.119995
 2016 04 04 61108.170044
 2016 04 05 721095·250000
 2016 04 06 81094·239990
 2016 04 07 601088.560059
 2016 04 08 961093·770020
 2016 04 11 591094·310059
 2016 04 12 421091·650024
 2016 04 13 931106.479980
 2016 04 14 381125·130005
 2016 04 15 341125.060059
 2016 04 18 461125.160034
 2016 04 19 491135.849976
 2016 04 20 501137·319946
 2016 04 21 481133.439941
 2016 04 22 31135·510010
 2016 04 25 401134.849976
 2016 04 26 771138.699951
 2016 04 27 761145·849976
 2016 04 28 181138.699951
 2016 04 29 41124.260010
 2016 05 02 881129.239990
 2016 05 03 181116·530029
 2016 05 04 231110.390015
 2016 05 05 61107.640015
 2016 05 06 771101.569946
 2016 05 09 01113.079956
 2016 05 10 751117·939941
 2016 05 11 311114·609985
 2016 05 12 621101·260010
 2016 05 13 731099.439941
 2016 05 16 551103.229980
 2016 05 17 941094.060059
 2016 05 18 891093·949951
 2016 05 19 101085.939941
 2016 05 20 711095·160034
 2016 05 23 321110·869995
 2016 05 24 271112·510010
 2016 05 25 141136·369995
 2016 05 26 541137·589966
 2016 05 27 81139.979980
 2016 05 31 691150·339966
 2016 06 01 91148·599976
 2016 06 02 601159·359985
 2016 06 03 101155.839966
 2016 06 06 341163·680054
 2016 06 07 461175·050049
 2016 06 08 711180·199951
 2016 06 09 501177.859985
 2016 06 10 681161.270020
 2016 06 13 01149·479980
 2016 06 14 941141.229980
 2016 06 15 681148.089966
 2016 06 16 381133·099976
 2016 06 17 711141·489990
 2016 06 20 601146·390015
 2016 06 21 241147.770020
 2016 06 22 391148·699951
 2016 06 23 861151.510010
 2016 06 24 261123.489990
 2016 06 27 91085.880005
 2016 06 28 911092.170044
 2016 06 29 931110·790039
 2016 06 30 741128·910034
 2016 07 01 341151.250000
 2016 07 05 371133·630005
 2016 07 06 701131.709961
 2016 07 07 111143.420044
 2016 07 08 371152.239990
 2016 07 11 471179·189941
 2016 07 12 151191·979980
 2016 07 13 671197·869995
 2016 07 14 811201·900024
 2016 07 15 141201.670044
 2016 07 18 551202.489990
 2016 07 19 01198·780029
 2016 07 20 541198·400024
 2016 07 21 581201.410034
 2016 07 22 401202·229980
 2016 07 25 911207.199951
 2016 07 26 691208·760010
 2016 07 27 231212.829956
 2016 07 28 441214·260010
 2016 07 29 471210.250000
 2016 08 01 641214.640015
 2016 08 02 781199.599976
 2016 08 03 701198.729980
 2016 08 04 991211.979980
 2016 08 05 11215·699951
 2016 08 08 171228·890015
 2016 08 09 421229.439941
 2016 08 10 51220·750000
 2016 08 11 701223·750000
 2016 08 12 591225.040039
 2016 08 15 101230.530029
 2016 08 16 451230·739990
 2016 08 17 811221·719971
 2016 08 18 491227·420044
 2016 08 19 501231·760010
 2016 08 22 271232.000000
 2016 08 23 741240.599976
 2016 08 24 561235·469971
 2016 08 25 621234·410034
 2016 08 26 821231.270020
 2016 08 29 121238·319946
 2016 08 30 731241·540039
 2016 08 31 711233.119995
 2016 09 01 671228.780029
 2016 09 02 811241.430054
 2016 09 06 211246.459961
 2016 09 07 291252.410034
 2016 09 08 631254·939941
 2016 09 09 961219.199951
 2016 09 12 421211·660034
 2016 09 13 101206.069946
 2016 09 14 771209.709961
 2016 09 15 931211·099976
 2016 09 16 71218·280029
 2016 09 19 151225·640015
 2016 09 20 411228·130005
 2016 09 21 371228.130005
 2016 09 22 91246.430054
 2016 09 23 681254·560059
 2016 09 26 111240.770020
 2016 09 27 141238·310059
 2016 09 28 671240·589966
 2016 09 29 221236·859985
 2016 09 30 681238.060059
 2016 10 03 371240·969971
 2016 10 04 261235·750000
 2016 10 05 501240·520020
 2016 10 06 211237·410034
 2016 10 07 461231·349976
 2016 10 10 551239.209961
 2016 10 11 541222.569946
 2016 10 12 01224.290039
 2016 10 13 11209.319946
 2016 10 14 471212.260010
 2016 10 17 581209·829956
 2016 10 18 611211.300049
 2016 10 19 921214.050049
 2016 10 20 231213·160034
 2016 10 21 141208·989990
 2016 10 24 871219·729980
 2016 10 25 311214·810059
 2016 10 26 261203.119995
 2016 10 27 961188·750000
 2016 10 28 841185.479980
 2016 10 31 561185.170044
 2016 11 01 251170.869995
 2016 11 02 51161·849976
 2016 11 03 841156.079956
 2016 11 04 301156·920044
 2016 11 07 151164.569946
 2016 11 08 661184.849976
 2016 11 09 431188·430054
 2016 11 10 411234.020020
 2016 11 11 141250·829956
 2016 11 14 301283.030029
 2016 11 15 431290·449951
 2016 11 16 21296·109985
 2016 11 17 671302.859985
 2016 11 18 721308.439941
 2016 11 21 911313·670044
 2016 11 22 501322.459961
 2016 11 23 431326.949951
 2016 11 25 921340·660034
 2016 11 28 191328.579956
 2016 11 29 491327·020020
 2016 11 30 361320·949951
 2016 12 01 161308·849976
 2016 12 02 821311.520020
 2016 12 05 861314.979980
 2016 12 06 651334·300049
 2016 12 07 941347·839966
 2016 12 08 631363.699951
 2016 12 09 741383.239990
 2016 12 12 741370.790039
 2016 12 13 21367.920044
 2016 12 14 681354.069946
 2016 12 15 521354.469971
 2016 12 16 331362·069946
 2016 12 19 411364·780029
 2016 12 20 291372·069946
 2016 12 21 821375·189941
 2016 12 22 361360.250000
 2016 12 23 341362.560059
 2016 12 27 31371·589966
 2016 12 28 511359·219971
 2016 12 29 11357.390000
 2016 12 30 331353.920000
 2017 01 03  701355·390000
 2017 01 04  741366.700000
 2017 01 05  731366.570000
 2017 01 06  141366·820000
 2017 01 09  391356.540000
 2017 01 10  871357·740000
 2017 01 11  211365·140000
 2017 01 12  761346·810000
 2017 01 13  401361·380000
 2017 01 17  541351.500000
 2017 01 18  391350·810000
 2017 01 19  451342·140000
 2017 01 20  301345.960000
 2017 01 23  631341·460000
 2017 01 24  461348.120000
 2017 01 25  711371·110000
 2017 01 26  911374·620000
 2017 01 27  261366·360000
 2017 01 30  871342.660000
 2017 01 31  301345·650000
 2017 02 01  291357·490000
 2017 02 02  811354.860000
 2017 02 03  311358.050000
 2017 02 06  221364·630000
 2017 02 07  761357·610000
 2017 02 08  911349·430000
 2017 02 09  711359.300000
 2017 02 10  731380·070000
 2017 02 13  891389·940000
 2017 02 14  451386.350000
 2017 02 15  271392.040000
 2017 02 16  321391.870000
 2017 02 17  491392.670000
 2017 02 21  551400.660000
 2017 02 22  431401·300000
 2017 02 23  761385.630000
 2017 02 24  631382·210000
 2017 02 27  581392·240000
 2017 02 28  881386·530000
 2017 03 01  51389.120000
 2017 03 02  631395.150000
 2017 03 03  181387·970000
 2017 03 06  561378·450000
 2017 03 07  441374·200000
 2017 03 08  51365.840000
 2017 03 09  231357.380000
 2017 03 10  671356.690000
 2017 03 13  431365·050000
 2017 03 14  711353.470000
 2017 03 15  851363.360000
 2017 03 16  641382.470000
 2017 03 17  781380.690000
 2017 03 20  671381.120000
 2017 03 21  431346·030000
 2017 03 22  171335·220000
 2017 03 23  491343·290000
 2017 03 24  251349·180000
 2017 03 27  591335·040000
 2017 03 28  201352·530000
 2017 03 29  821363·350000
 2017 03 30  31371.990000
 2017 03 31  221380.120000
 2017 04 03  921366·530000
 2017 04 04  271363·300000
 2017 04 05  801350·960000
 2017 04 06  431349·340000
 2017 04 07  771358·010000
 2017 04 10  601361·540000
 2017 04 11  651360·540000
 2017 04 12  621358·150000
 2017 04 13  441345.240000
 2017 04 17  801345.360000
 2017 04 18  881351·420000
 2017 04 19  401362.320000
 2017 04 20  881368.390000
 2017 04 21  141376.370000
 2017 04 24  71380·530000
 2017 04 25  671400.100000
 2017 04 26  271409.830000
 2017 04 27  111413·680000
 2017 04 28  31399.750000
 2017 05 01  531397·080000
 2017 05 02  61395·630000
 2017 05 03  471386·320000
 2017 05 04  821380.490000
 2017 05 05  391385.200000
 2017 05 08  941386.420000
 2017 05 09  221386.730000
 2017 05 10  761390.440000
 2017 05 11  861379·150000
 2017 05 12  841380·020000
 2017 05 15  631383.270000
 2017 05 16  431384.820000
 2017 05 17  821355·850000
 2017 05 18  971351.010000
 2017 05 19  181361·530000
 2017 05 22  631367.880000
 2017 05 23  401372.050000
 2017 05 24  761376.550000
 2017 05 25  641380·330000
 2017 05 26  431376.150000
 2017 05 30  991370.960000
 2017 05 31  901354·850000
 2017 06 01  11370·330000
 2017 06 02  151396·040000


 2017 06 05  211396·440000
 2017 06 06  341386·700000
 2017 06 07  541392.200000
 2017 06 08  361394·690000
 2017 06 09  931413·610000
 2017 06 12  271415.590000
 2017 06 13  741420·060000
 2017 06 14  861411.400000
 2017 06 15  291402.520000
 2017 06 16  121399.260000
 2017 06 19  361407.070000
 2017 06 20  741402·790000
 2017 06 21  681398·460000
 2017 06 22  601396·870000
 2017 06 23  411402·770000
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

    New data set: Quarterly Financial Reporting: Manufacturing, Mining, Trade, and Selected Service Industries

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

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