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  72167·440002
 1987 09 11  12168·750000
 1987 09 14  34170.149994
 1987 09 15  30169.130005
 1987 09 16  15168.820007
 1987 09 17  3168·539993
 1987 09 18  14168·750000
 1987 09 21  97167·360001
 1987 09 22  79166·690002
 1987 09 23  49167·550003
 1987 09 24  51168·520004
 1987 09 25  18168·429993
 1987 09 28  17168·839996
 1987 09 29  31168.889999
 1987 09 30  58168.679993
 1987 10 01  38170·250000
 1987 10 02  3171.399994
 1987 10 05  57172·089996
 1987 10 06  74170·130005
 1987 10 07  26168·479996
 1987 10 08  38166·779999
 1987 10 09  57166·009995
 1987 10 12  59163·389999
 1987 10 13  77163·630005
 1987 10 14  47161.589996
 1987 10 15  88159·600006
 1987 10 16  4152·610001
 1987 10 19  9133·600006
 1987 10 20  80120·209999
 1987 10 21  32121.389999
 1987 10 22  20124.470001
 1987 10 23  67121·360001
 1987 10 26  14110.320000
 1987 10 27  96108.370003
 1987 10 28  46105.459999
 1987 10 29  20106·059998
 1987 10 30  48107.900002
 1987 11 02  11118·269997
 1987 11 03  44116·919998
 1987 11 04  61116.389999
 1987 11 05  7117·180000
 1987 11 06  34118·940002
 1987 11 09  3117.260002
 1987 11 10  11115.250000
 1987 11 11  43115·500000
 1987 11 12  46116·209999
 1987 11 13  34118·099998
 1987 11 16  13118.010002
 1987 11 17  30116·040001
 1987 11 18  54115·760002
 1987 11 19  77115.040001
 1987 11 20  36113.839996
 1987 11 23  69114·089996
 1987 11 24  91114·290001
 1987 11 25  93115·389999
 1987 11 27  74115·529999
 1987 11 30  85110·559998
 1987 12 01  11111.129997
 1987 12 02  72110·830002
 1987 12 03  47108·860001
 1987 12 04  29106·190002
 1987 12 07  98106.160004
 1987 12 08  25106·379997
 1987 12 09  99107.239998
 1987 12 10  76107.199997
 1987 12 11  57108.540001
 1987 12 14  91109.099998
 1987 12 15  99112·070000
 1987 12 16  26113.870003
 1987 12 17  21116·250000
 1987 12 18  32116.449997
 1987 12 21  40119·250000
 1987 12 22  5118.750000
 1987 12 23  45119·309998
 1987 12 24  37120·790001
 1987 12 28  43118·680000
 1987 12 29  64118.019997
 1987 12 30  13118.300003
 1987 12 31  18118·610001
 1988 01 04 51120.430000
 1988 01 05 77123.500000
 1988 01 06 29126·129997
 1988 01 07 13126·529999
 1988 01 08 34123·839996
 1988 01 11 45121.580002
 1988 01 12 26120.519997
 1988 01 13 86120.489998
 1988 01 14 85121·150002
 1988 01 15 94121·779999
 1988 01 18 61123.680000
 1988 01 19 23123·610001
 1988 01 20 24121·489998
 1988 01 21 73121.120003
 1988 01 22 15121·629997
 1988 01 25 38122·779999
 1988 01 26 95123·169998
 1988 01 27 58123.220001
 1988 01 28 95123·370003
 1988 01 29 69124.309998
 1988 02 01 67125.239998
 1988 02 02 51125.300003
 1988 02 03 32125.330002
 1988 02 04 79125·070000
 1988 02 05 34125·250000
 1988 02 08 75124·940002
 1988 02 09 84125·080002
 1988 02 10 55125·510002
 1988 02 11 15127.160004
 1988 02 12 81128.029999
 1988 02 16 31129·160004
 1988 02 17 10129·910004
 1988 02 18 55130.070007
 1988 02 19 45130·559998
 1988 02 22 81131.130005
 1988 02 23 83132.130005
 1988 02 24 22132.509995
 1988 02 25 67133·419998
 1988 02 26 64133.869995
 1988 02 29 36134·169998
 1988 03 01 11136·070007
 1988 03 02 73136.259995
 1988 03 03 38137·350006
 1988 03 04 57137·389999
 1988 03 07 41137·449997
 1988 03 08 13139.070007
 1988 03 09 85140.360001
 1988 03 10 59140.490005
 1988 03 11 56139·639999
 1988 03 14 62140·479996
 1988 03 15 10140.679993
 1988 03 16 80140·910004
 1988 03 17 25141·899994
 1988 03 18 21142·679993
 1988 03 21 46141·649994
 1988 03 22 83141.960007
 1988 03 23 42142·339996
 1988 03 24 14141.080002
 1988 03 25 49140·300003
 1988 03 28 56138·869995
 1988 03 29 27139.210007
 1988 03 30 94140.020004
 1988 03 31 2139.509995
 1988 04 04 11140·250000
 1988 04 05 23140.179993
 1988 04 06 34140.619995
 1988 04 07 9142·110001
 1988 04 08 86142·869995
 1988 04 11 0144·110001
 1988 04 12 35144.679993
 1988 04 13 4144.759995
 1988 04 14 45141.470001
 1988 04 15 51139.570007
 1988 04 18 23140.699997
 1988 04 19 42142·070007
 1988 04 20 75141·550003
 1988 04 21 97141.110001
 1988 04 22 48141.199997
 1988 04 25 6141·690002
 1988 04 26 89142.250000
 1988 04 27 81143·119995
 1988 04 28 86143·440002
 1988 04 29 2143·410004
 1988 05 02 25144·389999
 1988 05 03 72144.740005
 1988 05 04 36145.139999
 1988 05 05 62144·500000
 1988 05 06 46144·559998
 1988 05 09 64143·520004
 1988 05 10 25143.059998
 1988 05 11 42140·750000
 1988 05 12 40140.949997
 1988 05 13 77141.000000
 1988 05 16 2141·839996
 1988 05 17 24141.740005
 1988 05 18 19139·770004
 1988 05 19 55138·410004
 1988 05 20 43139.419998
 1988 05 23 15136·289993
 1988 05 24 22139·050003
 1988 05 25 67139.449997
 1988 05 26 49139.289993
 1988 05 27 46139·970001
 1988 05 31 12140·080002
 1988 06 01 6141.369995
 1988 06 02 44142.470001
 1988 06 03 73142·779999
 1988 06 06 75143.440002
 1988 06 07 93144·000000
 1988 06 08 80144·220001
 1988 06 09 80144.789993
 1988 06 10 26146·539993
 1988 06 13 70146·949997
 1988 06 14 31147.320007
 1988 06 15 71147.690002
 1988 06 16 3147.169998
 1988 06 17 9147.149994
 1988 06 20 98146·779999
 1988 06 21 80147.110001
 1988 06 22 67147.610001
 1988 06 23 1148·610001
 1988 06 24 6148·820007
 1988 06 27 61148.660004
 1988 06 28 7148·679993
 1988 06 29 68149.220001
 1988 06 30 6149·550003
 1988 07 01 98150.770004
 1988 07 05 36150·720001
 1988 07 06 52150.929993
 1988 07 07 73150.610001
 1988 07 08 97150.800003
 1988 07 11 91151.000000
 1988 07 12 23150.270004
 1988 07 13 8150.259995
 1988 07 14 89150·690002
 1988 07 15 37150.979996
 1988 07 18 75150.970001
 1988 07 19 36150.410004
 1988 07 20 31150·669998
 1988 07 21 59150·289993
 1988 07 22 28149.350006
 1988 07 25 7149·169998
 1988 07 26 5149.210007
 1988 07 27 72148·679993
 1988 07 28 24148.410004
 1988 07 29 96148.960007
 1988 08 01 17149.880005
 1988 08 02 14150·190002
 1988 08 03 35150·449997
 1988 08 04 5150·600006
 1988 08 05 99150.119995
 1988 08 08 46150·050003
 1988 08 09 53148.610001
 1988 08 10 58146·800003
 1988 08 11 8146·339996
 1988 08 12 57146·410004
 1988 08 15 97145.169998
 1988 08 16 6144·699997
 1988 08 17 25145.179993
 1988 08 18 61145.350006
 1988 08 19 13145.470001
 1988 08 22 24144.199997
 1988 08 23 56143.800003
 1988 08 24 94143·990005
 1988 08 25 69144·000000
 1988 08 26 13144.240005
 1988 08 29 35144·440002
 1988 08 30 20144·759995
 1988 08 31 59145·130005
 1988 09 01 98144·289993
 1988 09 02 16144.570007
 1988 09 06 26145·470001
 1988 09 07 2145·710007
 1988 09 08 29145·830002
 1988 09 09 82146.360001
 1988 09 12 26147·169998
 1988 09 13 43146.919998
 1988 09 14 82147.369995
 1988 09 15 40147.679993
 1988 09 16 58147·740005
 1988 09 19 50147.190002
 1988 09 20 58147·619995
 1988 09 21 21147.649994
 1988 09 22 83147.380005
 1988 09 23 19147.369995
 1988 09 26 81147·080002
 1988 09 27 81146.710007
 1988 09 28 91146.699997
 1988 09 29 67146.990005
 1988 09 30 2147.960007
 1988 10 03 3147·509995
 1988 10 04 94147.649994
 1988 10 05 39147.559998
 1988 10 06 96147.889999
 1988 10 07 93148·250000
 1988 10 10 30148.289993
 1988 10 11 4148·179993
 1988 10 12 64147.389999
 1988 10 13 82147.470001
 1988 10 14 61147.919998
 1988 10 17 57147·970001
 1988 10 18 31148·110001
 1988 10 19 28148.429993
 1988 10 20 77148·550003
 1988 10 21 16148.729996
 1988 10 24 48148.570007
 1988 10 25 12148.300003
 1988 10 26 89148·000000
 1988 10 27 26146·509995
 1988 10 28 89146·679993
 1988 10 31 40146.779999
 1988 11 01 35146.979996
 1988 11 02 55146·809998
 1988 11 03 56146·809998
 1988 11 04 44146·190002
 1988 11 07 79144·610001
 1988 11 08 99144.770004
 1988 11 09 74144·570007
 1988 11 10 82144·729996
 1988 11 11 8143·600006
 1988 11 14 75142.880005
 1988 11 15 93142.690002
 1988 11 16 33141.270004
 1988 11 17 35140.570007
 1988 11 18 29140·589996
 1988 11 21 88139·559998
 1988 11 22 6139.490005
 1988 11 23 99139.820007
 1988 11 25 29139.899994
 1988 11 28 60139·850006
 1988 11 29 32139.990005
 1988 11 30 61140·649994
 1988 12 01 69141·929993
 1988 12 02 35142.210007
 1988 12 05 67142·759995
 1988 12 06 10143·149994
 1988 12 07 69143·839996
 1988 12 08 62143.539993
 1988 12 09 93143·710007
 1988 12 12 59143.380005
 1988 12 13 73142.979996
 1988 12 14 17142·949997
 1988 12 15 17143.020004
 1988 12 16 46143.130005
 1988 12 19 50144.139999
 1988 12 20 1144·339996
 1988 12 21 70143·970001
 1988 12 22 33143·990005
 1988 12 23 94144·419998
 1988 12 27 38144.580002
 1988 12 28 9144.460007
 1988 12 29 8144·889999
 1988 12 30 23145·619995
 1989 01 03  80146·330002
 1989 01 04  16146·779999
 1989 01 05  85148·389999
 1989 01 06  84148.750000
 1989 01 09  1149·389999
 1989 01 10  96149·000000
 1989 01 11  1148.899994
 1989 01 12  43149.089996
 1989 01 13  2149.529999
 1989 01 16  83149.679993
 1989 01 17  19149·479996
 1989 01 18  96149·649994
 1989 01 19  9150·830002
 1989 01 20  33151.149994
 1989 01 23  27150·929993
 1989 01 24  62150·779999
 1989 01 25  72151.429993
 1989 01 26  26151.600006
 1989 01 27  38152.509995
 1989 01 30  85152.820007
 1989 01 31  65152.839996
 1989 02 01  70153.830002
 1989 02 02  89154.369995
 1989 02 03  34154.809998
 1989 02 06  91155.320007
 1989 02 07  97155·589996
 1989 02 08  45156·839996
 1989 02 09  3156.389999
 1989 02 10  73154.949997
 1989 02 13  63154·169998
 1989 02 14  91154·710007
 1989 02 15  11154.949997
 1989 02 16  62155.559998
 1989 02 17  50156·289993
 1989 02 21  43156·660004
 1989 02 22  3155·059998
 1989 02 23  35154.830002
 1989 02 24  64154.020004
 1989 02 27  36153·619995
 1989 02 28  47153.940002
 1989 03 01  90154.559998
 1989 03 02  37154.679993
 1989 03 03  35155.669998
 1989 03 06  38156.330002
 1989 03 07  54157.020004
 1989 03 08  25157·440002
 1989 03 09  27157.559998
 1989 03 10  95157.240005
 1989 03 13  77157·720001
 1989 03 14  11157·679993
 1989 03 15  25157.550003
 1989 03 16  61158·330002
 1989 03 17  34156.589996
 1989 03 20  1155.050003
 1989 03 21  66155·289993
 1989 03 22  7155·740005
 1989 03 23  26155·850006
 1989 03 27  27155.720001
 1989 03 28  15155·880005
 1989 03 29  26156.300003
 1989 03 30  78156·399994
 1989 03 31  44156·750000
 1989 04 03  58157.779999
 1989 04 04  38157·740005
 1989 04 05  41157.949997
 1989 04 06  36158·050003
 1989 04 07  9158·330002
 1989 04 10  86159·250000
 1989 04 11  89159.449997
 1989 04 12  8160.330002
 1989 04 13  5160.389999
 1989 04 14  40160·539993
 1989 04 17  24161.339996
 1989 04 18  92161·440002
 1989 04 19  9162·240005
 1989 04 20  94162.080002
 1989 04 21  70162.559998
 1989 04 24  45163.100006
 1989 04 25  10162.940002
 1989 04 26  66163.169998
 1989 04 27  78163·610001
 1989 04 28  48164·070007
 1989 05 01  20163.929993
 1989 05 02  2164·289993
 1989 05 03  24164.509995
 1989 05 04  9164.770004
 1989 05 05  76165·169998
 1989 05 08  70164.789993
 1989 05 09  8164·830002
 1989 05 10  58165.119995
 1989 05 11  43165.580002
 1989 05 12  64166·059998
 1989 05 15  54167.070007
 1989 05 16  52166·869995
 1989 05 17  8167·259995
 1989 05 18  4168·259995
 1989 05 19  15168·990005
 1989 05 22  74169·220001
 1989 05 23  83169.000000
 1989 05 24  34168·800003
 1989 05 25  64169.440002
 1989 05 26  29170.110001
 1989 05 30  6170.259995
 1989 05 31  23170·559998
 1989 06 01  3171.529999
 1989 06 02  49172.399994
 1989 06 05  42172.339996
 1989 06 06  64171.740005
 1989 06 07  56172·179993
 1989 06 08  92172·199997
 1989 06 09  76172.770004
 1989 06 12  77172·820007
 1989 06 13  75172.250000
 1989 06 14  37172·259995
 1989 06 15  23170.860001
 1989 06 16  7170·759995
 1989 06 19  34170.289993
 1989 06 20  93170.649994
 1989 06 21  20170·119995
 1989 06 22  22170·179993
 1989 06 23  35170.610001
 1989 06 26  91170.960007
 1989 06 27  30171.139999
 1989 06 28  17170.600006
 1989 06 29  1168·009995
 1989 06 30  87166·110001
 1989 07 03  40167·220001
 1989 07 05  10167.160004
 1989 07 06  84167.940002
 1989 07 07  64169.190002
 1989 07 10  65170.160004
 1989 07 11  46170.750000
 1989 07 12  60171·000000
 1989 07 13  27171.869995
 1989 07 14  41171.970001
 1989 07 17  95172·309998
 1989 07 18  28172.380005
 1989 07 19  9172·850006
 1989 07 20  32173.820007
 1989 07 21  49173·289993
 1989 07 24  14172·889999
 1989 07 25  65172·619995
 1989 07 26  26172.630005
 1989 07 27  28173·240005
 1989 07 28  68173·710007
 1989 07 31  78173·919998
 1989 08 01  34174.119995
 1989 08 02  77173·869995
 1989 08 03  66174.360001
 1989 08 04  55174·880005
 1989 08 07  96175·360001
 1989 08 08  64176·449997
 1989 08 09  7176.570007
 1989 08 10  26176·369995
 1989 08 11  74176·380005
 1989 08 14  84175·559998
 1989 08 15  19175·539993
 1989 08 16  50175·809998
 1989 08 17  57175·350006
 1989 08 18  56175.440002
 1989 08 21  50174.580002
 1989 08 22  6173·910004
 1989 08 23  56174·440002
 1989 08 24  23175·669998
 1989 08 25  76176·940002
 1989 08 28  2176.639999
 1989 08 29  10176·580002
 1989 08 30  56176·839996
 1989 08 31  98177·429993
 1989 09 01  70178·110001
 1989 09 05  81178·509995
 1989 09 06  48177·500000
 1989 09 07  41178·139999
 1989 09 08  66178·149994
 1989 09 11  58178.070007
 1989 09 12  18178.220001
 1989 09 13  56178·699997
 1989 09 14  71177.399994
 1989 09 15  54176.639999
 1989 09 18  11176.100006
 1989 09 19  17176·199997
 1989 09 20  93175.970001
 1989 09 21  6176·190002
 1989 09 22  95176.270004
 1989 09 25  26175·820007
 1989 09 26  64175·990005
 1989 09 27  77175·690002
 1989 09 28  65176·240005
 1989 09 29  7176.759995
 1989 10 02  39178·100006
 1989 10 03  56178.839996
 1989 10 04  41179·149994
 1989 10 05  11179·289993
 1989 10 06  0179.919998
 1989 10 09  54180.279999
 1989 10 10  65179.990005
 1989 10 11  14179.270004
 1989 10 12  54179.470001
 1989 10 13  11172.839996
 1989 10 16  7165·610001
 1989 10 17  15169.070007
 1989 10 18  33169·429993
 1989 10 19  88170·970001
 1989 10 20  62171·539993
 1989 10 23  40171·979996
 1989 10 24  93168·929993
 1989 10 25  74169·759995
 1989 10 26  48168.740005
 1989 10 27  40166·779999
 1989 10 30  16166·270004
 1989 10 31  82166·309998
 1989 11 01  10167·460007
 1989 11 02  90166.880005
 1989 11 03  9167.039993
 1989 11 06  49165.649994
 1989 11 07  16165.270004
 1989 11 08  90165·800003
 1989 11 09  3166·820007
 1989 11 10  39167.059998
 1989 11 13  61167.210007
 1989 11 14  66166.289993
 1989 11 15  54167.080002
 1989 11 16  38167.380005
 1989 11 17  65167.470001
 1989 11 20  68167.020004
 1989 11 21  46166.350006
 1989 11 22  61166.500000
 1989 11 24  70167.179993
 1989 11 27  71167·850006
 1989 11 28  83168.110001
 1989 11 29  45167·970001
 1989 11 30  47167·830002
 1989 12 01  77167·850006
 1989 12 04  98168·259995
 1989 12 05  54168·229996
 1989 12 06  90168·419998
 1989 12 07  9168·389999
 1989 12 08  48168·460007
 1989 12 11  73167.619995
 1989 12 12  17167·630005
 1989 12 13  20168·039993
 1989 12 14  13167.039993
 1989 12 15  18165·860001
 1989 12 18  72163·460007
 1989 12 19  83162·500000
 1989 12 20  1162·639999
 1989 12 21  25163·020004
 1989 12 22  26163.949997
 1989 12 26  0165.050003
 1989 12 27  44165.410004
 1989 12 28  58165.710007
 1989 12 29  72166.250000
 1990 01 02 96168.220001
 1990 01 03 97169·960007
 1990 01 04 4169.580002
 1990 01 05 29169·440002
 1990 01 08 20169·050003
 1990 01 09 43169.240005
 1990 01 10 77167·809998
 1990 01 11 41167·820007
 1990 01 12 50164.229996
 1990 01 15 89162·850006
 1990 01 16 13161·339996
 1990 01 17 77163.309998
 1990 01 18 84162.330002
 1990 01 19 65162.770004
 1990 01 22 77161·029999
 1990 01 23 32159.929993
 1990 01 24 49156.979996
 1990 01 25 29157·789993
 1990 01 26 56156·220001
 1990 01 29 25154.690002
 1990 01 30 95152·440002
 1990 01 31 62152.610001
 1990 02 01 62153·270004
 1990 02 02 0154·199997
 1990 02 05 97156.000000
 1990 02 06 71156·330002
 1990 02 07 35156.369995
 1990 02 08 26158·229996
 1990 02 09 56158·630005
 1990 02 12 87158.339996
 1990 02 13 36157·919998
 1990 02 14 97157·960007
 1990 02 15 96158.229996
 1990 02 16 67159.199997
 1990 02 20 53157·380005
 1990 02 21 32156·149994
 1990 02 22 69157·050003
 1990 02 23 93156.199997
 1990 02 26 0155.970001
 1990 02 27 75156.350006
 1990 02 28 49156·830002
 1990 03 01 72157.389999
 1990 03 02 14158·039993
 1990 03 05 97159.059998
 1990 03 06 38159.289993
 1990 03 07 34160·380005
 1990 03 08 59160.889999
 1990 03 09 89161.720001
 1990 03 12 60161·729996
 1990 03 13 37161.960007
 1990 03 14 21162.059998
 1990 03 15 73162·789993
 1990 03 16 66163·240005
 1990 03 19 63163·419998
 1990 03 20 15164.089996
 1990 03 21 92164.050003
 1990 03 22 32162.320007
 1990 03 23 17162·740005
 1990 03 26 77163.619995
 1990 03 27 15163·350006
 1990 03 28 57163·509995
 1990 03 29 32163.229996
 1990 03 30 71162.660004
 1990 04 02 36161.839996
 1990 04 03 67162.339996
 1990 04 04 64162·759995
 1990 04 05 85162.720001
 1990 04 06 74162·190002
 1990 04 09 13161·460007
 1990 04 10 95161·449997
 1990 04 11 32161·850006
 1990 04 12 74162·169998
 1990 04 16 69162·410004
 1990 04 17 32161·710007
 1990 04 18 48161.169998
 1990 04 19 5160.720001
 1990 04 20 37159.630005
 1990 04 23 5158.059998
 1990 04 24 99158.210007
 1990 04 25 61158.330002
 1990 04 26 42158.309998
 1990 04 27 73157.660004
 1990 04 30 70157.410004
 1990 05 01 60158.089996
 1990 05 02 33158·500000
 1990 05 03 15159.119995
 1990 05 04 75159.710007
 1990 05 07 48160·389999
 1990 05 08 87160·649994
 1990 05 09 40160·789993
 1990 05 10 53160·919998
 1990 05 11 93161·679993
 1990 05 14 4163·130005
 1990 05 15 79163·399994
 1990 05 16 65163·130005
 1990 05 17 90163·850006
 1990 05 18 9164·630005
 1990 05 21 88165.419998
 1990 05 22 1166.630005
 1990 05 23 56166·970001
 1990 05 24 52167·770004
 1990 05 25 49166·809998
 1990 05 29 71167.270004
 1990 05 30 38168·199997
 1990 05 31 10168.300003
 1990 06 01 68168.910004
 1990 06 04 16169·580002
 1990 06 05 3170·100006
 1990 06 06 82169·690002
 1990 06 07 78169.330002
 1990 06 08 97168.509995
 1990 06 11 47168·410004
 1990 06 12 94169·080002
 1990 06 13 35170·029999
 1990 06 14 2170·259995
 1990 06 15 87170·300003
 1990 06 18 96168·679993
 1990 06 19 20168.380005
 1990 06 20 44167.949997
 1990 06 21 69168.000000
 1990 06 22 63168·000000
 1990 06 25 40167·100006
 1990 06 26 62166.869995
 1990 06 27 61166·529999
 1990 06 28 96167·240005
 1990 06 29 28168·399994
 1990 07 02 18168·679993
 1990 07 03 58168·720001
 1990 07 05 21167.820007
 1990 07 06 39167·600006
 1990 07 09 99167.889999
 1990 07 10 78167·630005
 1990 07 11 88167.679993
 1990 07 12 54168·580002
 1990 07 13 19169·419998
 1990 07 16 66169·869995
 1990 07 17 71168·490005
 1990 07 18 82167.520004
 1990 07 19 16166·429993
 1990 07 20 91166·809998
 1990 07 23 72161.899994
 1990 07 24 53162·190002
 1990 07 25 53163.190002
 1990 07 26 47163.679993
 1990 07 27 16162.979996
 1990 07 30 24161.449997
 1990 07 31 17161.220001
 1990 08 01 54160.520004
 1990 08 02 54158·149994
 1990 08 03 77152·279999
 1990 08 06 21148·740005
 1990 08 07 54149.009995
 1990 08 08 60149·210007
 1990 08 09 18151.119995
 1990 08 10 4150·570007
 1990 08 13 18149·789993
 1990 08 14 35150·410004
 1990 08 15 79151·100006
 1990 08 16 28148·419998
 1990 08 17 40144·720001
 1990 08 20 4144·160004
 1990 08 21 16140·039993
 1990 08 22 81138·929993
 1990 08 23 39132.740005
 1990 08 24 19132.899994
 1990 08 27 12134.210007
 1990 08 28 76138.529999
 1990 08 29 59139·389999
 1990 08 30 53139.229996
 1990 08 31 73139·110001
 1990 09 04 50138·509995
 1990 09 05 68139.110001
 1990 09 06 9139·039993
 1990 09 07 30137.190002
 1990 09 10 67140·110001
 1990 09 11 62139.470001
 1990 09 12 10139.460007
 1990 09 13 40138·630005
 1990 09 14 15137·589996
 1990 09 17 59137·229996
 1990 09 18 8136·440002
 1990 09 19 85136.600006
 1990 09 20 7134.490005
 1990 09 21 4133.229996
 1990 09 24 77130.039993
 1990 09 25 72129.830002
 1990 09 26 79128·440002
 1990 09 27 65125·919998
 1990 09 28 19124.449997
 1990 10 01 31126.739998
 1990 10 02 97128·410004
 1990 10 03 37127.900002
 1990 10 04 58127.379997
 1990 10 05 21126·040001
 1990 10 08 46126·599998
 1990 10 09 39124·239998
 1990 10 10 46122.650002
 1990 10 11 22119.739998
 1990 10 12 40119·620003
 1990 10 15 16119.930000
 1990 10 16 56119·230003
 1990 10 17 40119·129997
 1990 10 18 17119·489998
 1990 10 19 35120.959999
 1990 10 22 91121.599998
 1990 10 23 9121.599998
 1990 10 24 40121.849998
 1990 10 25 91122·080002
 1990 10 26 74120·760002
 1990 10 29 83119·540001
 1990 10 30 97118.510002
 1990 10 31 4118.620003
 1990 11 01 57118·449997
 1990 11 02 46118.910004
 1990 11 05 0120.339996
 1990 11 06 18121·120003
 1990 11 07 15120·190002
 1990 11 08 3119·910004
 1990 11 09 88120·160004
 1990 11 12 2121·300003
 1990 11 13 49122·970001
 1990 11 14 86123.550003
 1990 11 15 23124·139999
 1990 11 16 49123·879997
 1990 11 19 83124·269997
 1990 11 20 52123·839996
 1990 11 21 94123·339996
 1990 11 23 79123.879997
 1990 11 26 68123·410004
 1990 11 27 83123.989998
 1990 11 28 13125.239998
 1990 11 29 37125.699997
 1990 11 30 80125·760002
 1990 12 03 85127.500000
 1990 12 04 17127.959999
 1990 12 05 91128·710007
 1990 12 06 18130.710007
 1990 12 07 89130·509995
 1990 12 10 71130·190002
 1990 12 11 35129.690002
 1990 12 12 9129·600006
 1990 12 13 53130.570007
 1990 12 14 62129·589996
 1990 12 17 89128.750000
 1990 12 18 3129.100006
 1990 12 19 58129.949997
 1990 12 20 2129·800003
 1990 12 21 97130.410004
 1990 12 24 74130·199997
 1990 12 26 11130.369995
 1990 12 27 30130.309998
 1990 12 28 27130.020004
 1990 12 31 24129.940002
 1991 01 02  43131·389999
 1991 01 03  8130·289993
 1991 01 04  75129·690002
 1991 01 07  78128.160004
 1991 01 08  11127·360001
 1991 01 09  25126·660004
 1991 01 10  59126.570000
 1991 01 11  86127·309998
 1991 01 14  96124·519997
 1991 01 15  93124·919998
 1991 01 16  23125·089996
 1991 01 17  24126.809998
 1991 01 18  6129·210007
 1991 01 21  51129.020004
 1991 01 22  36130.320007
 1991 01 23  92131.039993
 1991 01 24  72132.630005
 1991 01 25  60135.050003
 1991 01 28  93136.470001
 1991 01 29  15137·779999
 1991 01 30  50139.229996
 1991 01 31  10142.039993
 1991 02 01  13144·089996
 1991 02 04  44145.490005
 1991 02 05  23148.149994
 1991 02 06  12149.820007
 1991 02 07  40150.889999
 1991 02 08  54150·710007
 1991 02 11  96151·660004
 1991 02 12  5153·809998
 1991 02 13  43154.139999
 1991 02 14  45155.020004
 1991 02 15  2155.320007
 1991 02 19  52156·190002
 1991 02 20  15155·270004
 1991 02 21  44155.460007
 1991 02 22  96156·350006
 1991 02 25  40157.419998
 1991 02 26  77156·889999
 1991 02 27  0157·139999
 1991 02 28  62158·419998
 1991 03 01  82159·320007
 1991 03 04  73161.250000
 1991 03 05  89163·490005
 1991 03 06  5166·779999
 1991 03 07  17166.860001
 1991 03 08  71167·589996
 1991 03 11  11166.449997
 1991 03 12  57164.850006
 1991 03 13  7164.610001
 1991 03 14  66166.059998
 1991 03 15  91165.360001
 1991 03 18  74164.750000
 1991 03 19  41163.339996
 1991 03 20  77163·910004
 1991 03 21  80165.479996
 1991 03 22  39165.369995
 1991 03 25  30165.809998
 1991 03 26  47166.720001
 1991 03 27  54168.619995
 1991 03 28  58169.809998
 1991 04 01  13169·940002
 1991 04 02  47170.300003
 1991 04 03  12172.619995
 1991 04 04  62173.559998
 1991 04 05  53173.320007
 1991 04 08  70173.550003
 1991 04 09  81172.970001
 1991 04 10  9172.610001
 1991 04 11  37173.139999
 1991 04 12  36174·789993
 1991 04 15  10175.160004
 1991 04 16  79175·270004
 1991 04 17  80177.309998
 1991 04 18  88177.539993
 1991 04 19  74175.729996
 1991 04 22  80172.490005
 1991 04 23  17173.619995
 1991 04 24  96174·029999
 1991 04 25  76174·210007
 1991 04 26  43173·460007
 1991 04 29  13172.050003
 1991 04 30  53169·710007
 1991 05 01  38170.300003
 1991 05 02  25172.199997
 1991 05 03  55173.380005
 1991 05 06  80173.050003
 1991 05 07  13173·759995
 1991 05 08  7173·649994
 1991 05 09  56174·589996
 1991 05 10  19174.270004
 1991 05 13  75174·020004
 1991 05 14  97172.440002
 1991 05 15  54169·190002
 1991 05 16  41169·490005
 1991 05 17  25169.789993
 1991 05 20  25170.179993
 1991 05 21  13170·360001
 1991 05 22  40171.360001
 1991 05 23  88171.820007
 1991 05 24  48172.410004
 1991 05 28  18173.210007
 1991 05 29  33174.309998
 1991 05 30  15175.169998
 1991 05 31  49176.649994
 1991 06 03  85177·779999
 1991 06 04  67177.580002
 1991 06 05  81178·339996
 1991 06 06  33178.229996
 1991 06 07  50176·570007
 1991 06 10  9176.179993
 1991 06 11  86176.539993
 1991 06 12  32174.360001
 1991 06 13  77174.309998
 1991 06 14  55174.710007
 1991 06 17  56175·220001
 1991 06 18  3174.490005
 1991 06 19  53172·539993
 1991 06 20  22172.059998
 1991 06 21  41172.270004
 1991 06 24  28169.250000
 1991 06 25  91168.169998
 1991 06 26  56167·050003
 1991 06 27  17167·610001
 1991 06 28  13166.660004
 1991 07 01  29167·610001
 1991 07 02  25168·100006
 1991 07 03  83166·759995
 1991 07 05  89166·779999
 1991 07 08  30166.179993
 1991 07 09  23167.470001
 1991 07 10  66168·130005
 1991 07 11  15168·630005
 1991 07 12  83169·039993
 1991 07 15  71170.039993
 1991 07 16  16171.080002
 1991 07 17  70170.850006
 1991 07 18  99171·289993
 1991 07 19  11172·199997
 1991 07 22  8172·190002
 1991 07 23  62171·119995
 1991 07 24  16170.169998
 1991 07 25  13169·839996
 1991 07 26  42170·399994
 1991 07 29  22170.300003
 1991 07 30  99170·669998
 1991 07 31  71171.490005
 1991 08 01  44172.259995
 1991 08 02  8171·690002
 1991 08 05  33172·369995
 1991 08 06  4171·960007
 1991 08 07  65172·929993
 1991 08 08  0172·940002
 1991 08 09  34173·050003
 1991 08 12  57173.009995
 1991 08 13  79173.550003
 1991 08 14  5174.429993
 1991 08 15  37174.600006
 1991 08 16  98173.580002
 1991 08 19  87166.490005
 1991 08 20  56169·169998
 1991 08 21  6170.729996
 1991 08 22  22174·839996
 1991 08 23  15175·179993
 1991 08 26  8175.979996
 1991 08 27  30176.169998
 1991 08 28  47176·729996
 1991 08 29  13178.199997
 1991 08 30  43178.050003
 1991 09 03  20177.889999
 1991 09 04  19177·110001
 1991 09 05  56177.009995
 1991 09 06  68177.080002
 1991 09 09  16177.169998
 1991 09 10  5175·500000
 1991 09 11  44175.289993
 1991 09 12  15176·080002
 1991 09 13  79176·479996
 1991 09 16  1175·850006
 1991 09 17  4175·960007
 1991 09 18  40175·880005
 1991 09 19  97176·899994
 1991 09 20  25178·229996
 1991 09 23  84178.679993
 1991 09 24  24178·350006
 1991 09 25  84178.779999
 1991 09 26  22178.410004
 1991 09 27  62178.580002
 1991 09 30  75178.130005
 1991 10 01  78179·520004
 1991 10 02  60179.550003
 1991 10 03  37178·160004
 1991 10 04  24177.880005
 1991 10 07  41176·539993
 1991 10 08  34176.500000
 1991 10 09  35176.110001
 1991 10 10  28175.610001
 1991 10 11  61176.440002
 1991 10 14  63176.979996
 1991 10 15  5178·479996
 1991 10 16  68180.600006
 1991 10 17  50182.360001
 1991 10 18  91182.750000
 1991 10 21  24182·479996
 1991 10 22  51182·789993
 1991 10 23  48182.720001
 1991 10 24  88180.679993
 1991 10 25  92179.690002
 1991 10 28  9179.940002
 1991 10 29  17180.740005
 1991 10 30  46181.889999
 1991 10 31  33183.350006
 1991 11 01  98184.380005
 1991 11 04  44183·279999
 1991 11 05  86183·779999
 1991 11 06  0183·850006
 1991 11 07  0184·350006
 1991 11 08  44185·789993
 1991 11 11  52186.289993
 1991 11 12  66186.770004
 1991 11 13  22186.550003
 1991 11 14  52187·320007
 1991 11 15  12181·679993
 1991 11 18  33179.080002
 1991 11 19  95175·610001
 1991 11 20  33177·539993
 1991 11 21  62177.970001
 1991 11 22  25176·979996
 1991 11 25  75176·009995
 1991 11 26  74174·889999
 1991 11 27  19175·289993
 1991 11 29  93175.190002
 1991 12 02  45174·610001
 1991 12 03  89176.509995
 1991 12 04  28177.389999
 1991 12 05  13177.080002
 1991 12 06  12176.669998
 1991 12 09  14176.649994
 1991 12 10  59175·419998
 1991 12 11  85174.429993
 1991 12 12  6174.690002
 1991 12 13  14175.809998
 1991 12 16  6177·490005
 1991 12 17  34177.559998
 1991 12 18  84176·830002
 1991 12 19  75175·910004
 1991 12 20  86176·070007
 1991 12 23  11176.059998
 1991 12 24  28177.789993
 1991 12 26  11179.550003
 1991 12 27  46182.350006
 1991 12 30  90184.229996
 1991 12 31  46187.490005
 1992 01 02 60187.919998
 1992 01 03 54189.940002
 1992 01 06 74192.100006
 1992 01 07 67193·789993
 1992 01 08 84194.960007
 1992 01 09 3198.089996
 1992 01 10 86198.320007
 1992 01 13 49198·699997
 1992 01 14 71199.869995
 1992 01 15 14202.339996
 1992 01 16 77203·210007
 1992 01 17 74204.300003
 1992 01 20 35204·199997
 1992 01 21 30200.720001
 1992 01 22 23200·940002
 1992 01 23 49203.729996
 1992 01 24 13204·589996
 1992 01 27 20204.960007
 1992 01 28 24204·710007
 1992 01 29 4203·559998
 1992 01 30 68203·529999
 1992 01 31 79204.529999
 1992 02 03 5205·160004
 1992 02 04 97205.869995
 1992 02 05 88207.820007
 1992 02 06 26209·350006
 1992 02 07 17209·309998
 1992 02 10 8209.830002
 1992 02 11 86210.330002
 1992 02 12 5210·710007
 1992 02 13 36211.309998
 1992 02 14 46211·000000
 1992 02 18 0210.009995
 1992 02 19 84207·990005
 1992 02 20 60208.369995
 1992 02 21 41209.740005
 1992 02 24 93208.889999
 1992 02 25 59206·860001
 1992 02 26 17207·589996
 1992 02 27 51210.220001
 1992 02 28 51210·550003
 1992 03 02 48211·160004
 1992 03 03 57211·660004
 1992 03 04 56211·179993
 1992 03 05 90208·490005
 1992 03 06 96206·679993
 1992 03 09 53206·639999
 1992 03 10 63206·850006
 1992 03 11 45206·470001
 1992 03 12 71205.380005
 1992 03 13 9205.990005
 1992 03 16 4205.559998
 1992 03 17 81206·110001
 1992 03 18 68207.229996
 1992 03 19 47207·960007
 1992 03 20 36208.020004
 1992 03 23 85207·570007
 1992 03 24 5206·570007
 1992 03 25 20206·630005
 1992 03 26 41206·130005
 1992 03 27 70203·410004
 1992 03 30 28202·889999
 1992 03 31 2202·320007
 1992 04 01 24201.699997
 1992 04 02 74200·350006
 1992 04 03 5198.559998
 1992 04 06 93199·039993
 1992 04 07 18195·970001
 1992 04 08 60191·199997
 1992 04 09 30193·029999
 1992 04 10 20196.240005
 1992 04 13 79196.820007
 1992 04 14 15197·039993
 1992 04 15 22199.289993
 1992 04 16 32198.259995
 1992 04 20 88194·880005
 1992 04 21 53194·039993
 1992 04 22 26194·509995
 1992 04 23 5193.520004
 1992 04 24 54194.130005
 1992 04 27 11192·889999
 1992 04 28 11191·059998
 1992 04 29 39191·619995
 1992 04 30 6193·600006
 1992 05 01 52195.889999
 1992 05 04 70196.559998
 1992 05 05 60197·759995
 1992 05 06 3198·470001
 1992 05 07 65198.699997
 1992 05 08 24198·619995
 1992 05 11 18198·889999
 1992 05 12 24198·929993
 1992 05 13 62198.880005
 1992 05 14 15190·850006
 1992 05 15 88196·509995
 1992 05 18 78196·949997
 1992 05 19 81196·389999
 1992 05 20 14197·070007
 1992 05 21 71196·820007
 1992 05 22 96197·289993
 1992 05 26 85196·490005
 1992 05 27 15196·589996
 1992 05 28 93196.729996
 1992 05 29 34197.289993
 1992 06 01 61198.100006
 1992 06 02 35199·380005
 1992 06 03 3199·649994
 1992 06 04 73199·679993
 1992 06 05 24198·779999
 1992 06 08 21198.419998
 1992 06 09 77196.100006
 1992 06 10 22195·009995
 1992 06 11 9193·479996
 1992 06 12 40194·050003
 1992 06 15 15193.699997
 1992 06 16 11192·750000
 1992 06 17 82189.270004
 1992 06 18 88187.500000
 1992 06 19 43187·610001
 1992 06 22 96185·800003
 1992 06 23 28186·470001
 1992 06 24 82186.270004
 1992 06 25 12185.770004
 1992 06 26 60185.729996
 1992 06 29 62186·020004
 1992 06 30 68187·119995
 1992 07 01 95188·279999
 1992 07 02 10188.259995
 1992 07 06 21187·369995
 1992 07 07 14186.470001
 1992 07 08 95185.320007
 1992 07 09 76185·820007
 1992 07 10 68187·669998
 1992 07 13 14188.850006
 1992 07 14 36189.509995
 1992 07 15 16190·779999
 1992 07 16 91190·639999
 1992 07 17 88189.669998
 1992 07 20 69188·199997
 1992 07 21 10189·039993
 1992 07 22 3188.720001
 1992 07 23 80188·839996
 1992 07 24 69188.750000
 1992 07 27 67189.520004
 1992 07 28 41189.740005
 1992 07 29 59191.479996
 1992 07 30 37192.789993
 1992 07 31 17193·820007
 1992 08 03 69194.449997
 1992 08 04 19194.960007
 1992 08 05 97194.289993
 1992 08 06 17193·389999
 1992 08 07 75193·220001
 1992 08 10 79192·520004
 1992 08 11 1191.970001
 1992 08 12 48192.199997
 1992 08 13 71191·910004
 1992 08 14 84191.990005
 1992 08 17 23192.419998
 1992 08 18 18192.050003
 1992 08 19 95191.449997
 1992 08 20 2190·600006
 1992 08 21 65189.649994
 1992 08 24 58187·380005
 1992 08 25 10186·009995
 1992 08 26 28186·619995
 1992 08 27 51187.289993
 1992 08 28 24188·279999
 1992 08 31 4188·520004
 1992 09 01 81188.529999
 1992 09 02 32189.229996
 1992 09 03 99190.949997
 1992 09 04 90190.960007
 1992 09 08 4190.029999
 1992 09 09 83190·050003
 1992 09 10 89190.589996
 1992 09 11 6192·100006
 1992 09 14 68192.779999
 1992 09 15 4193.050003
 1992 09 16 25191·869995
 1992 09 17 15192.750000
 1992 09 18 65192·990005
 1992 09 21 22193·050003
 1992 09 22 64192·119995
 1992 09 23 4191.630005
 1992 09 24 16192.229996
 1992 09 25 86190·419998
 1992 09 28 88190·080002
 1992 09 29 87190.220001
 1992 09 30 65190·710007
 1992 10 01 72191·179993
 1992 10 02 4189·369995
 1992 10 05 1183·399994
 1992 10 06 80186.500000
 1992 10 07 80187·789993
 1992 10 08 42183·750000
 1992 10 09 10187.929993
 1992 10 12 56188·199997
 1992 10 13 36184.350006
 1992 10 14 60189.759995
 1992 10 15 0186·539993
 1992 10 16 12190·330002
 1992 10 19 90191·600006
 1992 10 20 40193·619995
 1992 10 21 86194.399994
 1992 10 22 92194.940002
 1992 10 23 17195.240005
 1992 10 26 88195·729996
 1992 10 27 5196·259995
 1992 10 28 65196.460007
 1992 10 29 18197.770004
 1992 10 30 35197.809998
 1992 11 02 19198·600006
 1992 11 03 26199·220001
 1992 11 04 18199·080002
 1992 11 05 38199·369995
 1992 11 06 17200·690002
 1992 11 09 93201.529999
 1992 11 10 67203.169998
 1992 11 11 80204·600006
 1992 11 12 12206.559998
 1992 11 13 10206.490005
 1992 11 16 41206.729996
 1992 11 17 66206·029999
 1992 11 18 41206.119995
 1992 11 19 48207·809998
 1992 11 20 41208·669998
 1992 11 23 28209·080002
 1992 11 24 68209·669998
 1992 11 25 99210.789993
 1992 11 27 92211·929993
 1992 11 30 23212·500000
 1992 12 01 80213.089996
 1992 12 02 83213·500000
 1992 12 03 43213.669998
 1992 12 04 33214.740005
 1992 12 07 90215.910004
 1992 12 08 45217·240005
 1992 12 09 71216.429993
 1992 12 10 63215·139999
 1992 12 11 36214·830002
 1992 12 14 53214.740005
 1992 12 15 76213.380005
 1992 12 16 47212·559998
 1992 12 17 81212.699997
 1992 12 18 1214·199997
 1992 12 21 84214.789993
 1992 12 22 40214.309998
 1992 12 23 13214.619995
 1992 12 24 9215·250000
 1992 12 28 44215.279999
 1992 12 29 24215.889999
 1992 12 30 45216·839996
 1992 12 31 20218.429993
 1993 01 04  32219·660004
 1993 01 05  5219.410004
 1993 01 06  14220.080002
 1993 01 07  5221·029999
 1993 01 08  48219·199997
 1993 01 11  16219·940002
 1993 01 12  84219.889999
 1993 01 13  56220·039993
 1993 01 14  18221·490005
 1993 01 15  13223.660004
 1993 01 18  42224·720001
 1993 01 19  94224.740005
 1993 01 20  93225.490005
 1993 01 21  77225.570007
 1993 01 22  2226.509995
 1993 01 25  62227·529999
 1993 01 26  47229.350006
 1993 01 27  16227·360001
 1993 01 28  1226·820007
 1993 01 29  29226.990005
 1993 02 01  81228·050003
 1993 02 02  61228·850006
 1993 02 03  1229·699997
 1993 02 04  90231.880005
 1993 02 05  21230.009995
 1993 02 08  68230.039993
 1993 02 09  92228·429993
 1993 02 10  64228·330002
 1993 02 11  16228·679993
 1993 02 12  19228.550003
 1993 02 16  86220·800003
 1993 02 17  95218·080002
 1993 02 18  42218.550003
 1993 02 19  21219·830002
 1993 02 22  20217.759995
 1993 02 23  51216.429993
 1993 02 24  0217.270004
 1993 02 25  6219·369995
 1993 02 26  58220·759995
 1993 03 01  28222.309998
 1993 03 02  16222.250000
 1993 03 03  30224·100006
 1993 03 04  88224·979996
 1993 03 05  44225.570007
 1993 03 08  38226.199997
 1993 03 09  74227.949997
 1993 03 10  22228·389999
 1993 03 11  43230.070007
 1993 03 12  43228·119995
 1993 03 15  46229·399994
 1993 03 16  98230.039993
 1993 03 17  96228·490005
 1993 03 18  31228·639999
 1993 03 19  77227.690002
 1993 03 22  80225.520004
 1993 03 23  94225·259995
 1993 03 24  28224·460007
 1993 03 25  23224·929993
 1993 03 26  55226·449997
 1993 03 29  59226.929993
 1993 03 30  84227.130005
 1993 03 31  67227·679993
 1993 04 01  35228·479996
 1993 04 02  33224.639999
 1993 04 05  74223·910004
 1993 04 06  15222.380005
 1993 04 07  60222·289993
 1993 04 08  87222.529999
 1993 04 12  99222·820007
 1993 04 13  98223.869995
 1993 04 14  91224.970001
 1993 04 15  14223.850006
 1993 04 16  83223·889999
 1993 04 19  73222.940002
 1993 04 20  17221.880005
 1993 04 21  34222·580002
 1993 04 22  79223.070007
 1993 04 23  23222.509995
 1993 04 26  51219·399994
 1993 04 27  89218.399994
 1993 04 28  60219.529999
 1993 04 29  53220·360001
 1993 04 30  30221.330002
 1993 05 03  51222.369995
 1993 05 04  27223.669998
 1993 05 05  95226.080002
 1993 05 06  17227·729996
 1993 05 07  13227·600006
 1993 05 10  6227·970001
 1993 05 11  5228.009995
 1993 05 12  0228·279999
 1993 05 13  93227.059998
 1993 05 14  48227.009995
 1993 05 17  67226·960007
 1993 05 18  93227.330002
 1993 05 19  37227·179993
 1993 05 20  26229.309998
 1993 05 21  85229·490005
 1993 05 24  33229.339996
 1993 05 25  12229·830002
 1993 05 26  43230.399994
 1993 05 27  92232·139999
 1993 05 28  82230·589996
 1993 06 01  15231·800003
 1993 06 02  22233.050003
 1993 06 03  44233.300003
 1993 06 04  29233·009995
 1993 06 07  62231·559998
 1993 06 08  15229·270004
 1993 06 09  23229·119995
 1993 06 10  87228·940002
 1993 06 11  0229.100006
 1993 06 14  98229.460007
 1993 06 15  36229.820007
 1993 06 16  94226.520004
 1993 06 17  96229.960007
 1993 06 18  69229.009995
 1993 06 21  14227.990005
 1993 06 22  12227.830002
 1993 06 23  45227.470001
 1993 06 24  55227·320007
 1993 06 25  14228·330002
 1993 06 28  29229·490005
 1993 06 29  67231·190002
 1993 06 30  7231·720001
 1993 07 01  18233·199997
 1993 07 02  59233.630005
 1993 07 06  4233·630005
 1993 07 07  99233·059998
 1993 07 08  32233·020004
 1993 07 09  38234.089996
 1993 07 12  27234·949997
 1993 07 13  32235·889999
 1993 07 14  88236·250000
 1993 07 15  31237.229996
 1993 07 16  30235.699997
 1993 07 19  31234.699997
 1993 07 20  42234.460007
 1993 07 21  25234·550003
 1993 07 22  31233.699997
 1993 07 23  48233·750000
 1993 07 26  76234·309998
 1993 07 27  32234·820007
 1993 07 28  75234.929993
 1993 07 29  56235·940002
 1993 07 30  97235.830002
 1993 08 02  91236.339996
 1993 08 03  31237.139999
 1993 08 04  57237.649994
 1993 08 05  36238·050003
 1993 08 06  65238.139999
 1993 08 09  93238·710007
 1993 08 10  75239·100006
 1993 08 11  51239·500000
 1993 08 12  41238·970001
 1993 08 13  80239.300003
 1993 08 16  62239.699997
 1993 08 17  22240.179993
 1993 08 18  33241.250000
 1993 08 19  36242·300003
 1993 08 20  93242.350006
 1993 08 23  56242·309998
 1993 08 24  77242.940002
 1993 08 25  32243·919998
 1993 08 26  67243·119995
 1993 08 27  85243.690002
 1993 08 30  38244·070007
 1993 08 31  59244.820007
 1993 09 01  12246·070007
 1993 09 02  66247.110001
 1993 09 03  3247·800003
 1993 09 07  39245·990005
 1993 09 08  76242·149994
 1993 09 09  80242·910004
 1993 09 10  85244.619995
 1993 09 13  14246·229996
 1993 09 14  35243·860001
 1993 09 15  34243.509995
 1993 09 16  22245·149994
 1993 09 17  55244.960007
 1993 09 20  90245.789993
 1993 09 21  60243·070007
 1993 09 22  76243.669998
 1993 09 23  54246·479996
 1993 09 24  66247·940002
 1993 09 27  14248.729996
 1993 09 28  36249.960007
 1993 09 29  32250·690002
 1993 09 30  13251·279999
 1993 10 01  77252·300003
 1993 10 04  15252.970001
 1993 10 05  33252·740005
 1993 10 06  7253·070007
 1993 10 07  57253·759995
 1993 10 08  50253.169998
 1993 10 11  25254.240005
 1993 10 12  48255·020004
 1993 10 13  85256·500000
 1993 10 14  4257·890015
 1993 10 15  3259·029999
 1993 10 18  62259·450012
 1993 10 19  18255.830002
 1993 10 20  65254.869995
 1993 10 21  86254.440002
 1993 10 22  99255.199997
 1993 10 25  37255.070007
 1993 10 26  46254.179993
 1993 10 27  18254·690002
 1993 10 28  34255·940002
 1993 10 29  49256.799988
 1993 11 01  86258.640015
 1993 11 02  68258.429993
 1993 11 03  68256·760010
 1993 11 04  86253·089996
 1993 11 05  46249.960007
 1993 11 08  31253·110001
 1993 11 09  27254·570007
 1993 11 10  3255.699997
 1993 11 11  15256.980011
 1993 11 12  25257.519989
 1993 11 15  59256·209991
 1993 11 16  84254.770004
 1993 11 17  5253.320007
 1993 11 18  94251.839996
 1993 11 19  42250.270004
 1993 11 22  35246·660004
 1993 11 23  55246·850006
 1993 11 24  8248.119995
 1993 11 26  75249.720001
 1993 11 29  87250·089996
 1993 11 30  27249.320007
 1993 12 01  62250.410004
 1993 12 02  84252·320007
 1993 12 03  96252.899994
 1993 12 06  10253·309998
 1993 12 07  73253·720001
 1993 12 08  19253.750000
 1993 12 09  45253.270004
 1993 12 10  16252·179993
 1993 12 13  86251.570007
 1993 12 14  55249.820007
 1993 12 15  40249.330002
 1993 12 16  83249.830002
 1993 12 17  71250·570007
 1993 12 20  93251.479996
 1993 12 21  13250.190002
 1993 12 22  74249·589996
 1993 12 23  21250.300003
 1993 12 27  58251.289993
 1993 12 28  20252.279999
 1993 12 29  76253.570007
 1993 12 30  56255·399994
 1993 12 31  2255·929993
 1994 01 03 44256·029999
 1994 01 04 4256.529999
 1994 01 05 20256.970001
 1994 01 06 98257·959991
 1994 01 07 90258·019989
 1994 01 10 94258.950012
 1994 01 11 81259.350006
 1994 01 12 47259.220001
 1994 01 13 90259.600006
 1994 01 14 9260.640015
 1994 01 17 34261·130005
 1994 01 18 76261·940002
 1994 01 19 1261·989990
 1994 01 20 38262·500000
 1994 01 21 99263.179993
 1994 01 24 34262.880005
 1994 01 25 5261.510010
 1994 01 26 94261·799988
 1994 01 27 19262.760010
 1994 01 28 96263·660004
 1994 01 31 9265·029999
 1994 02 01 13265.540009
 1994 02 02 63266·440002
 1994 02 03 63266·589996
 1994 02 04 43261.410004
 1994 02 07 60258·809998
 1994 02 08 26261·660004
 1994 02 09 61263·390015
 1994 02 10 64263.910004
 1994 02 11 21262.440002
 1994 02 14 27262.890015
 1994 02 15 39263·160004
 1994 02 16 55264·529999
 1994 02 17 11264.679993
 1994 02 18 10263.709991
 1994 02 22 74263.609985
 1994 02 23 22264·519989
 1994 02 24 66261.910004
 1994 02 25 43262.209991
 1994 02 28 65263·000000
 1994 03 01 96262.649994
 1994 03 02 49259·480011
 1994 03 03 22262·799988
 1994 03 04 39263.149994
 1994 03 07 34264·700012
 1994 03 08 50266·230011
 1994 03 09 65265·730011
 1994 03 10 44264·970001
 1994 03 11 18264·600006
 1994 03 14 80265.489990
 1994 03 15 16266·190002
 1994 03 16 58266·859985
 1994 03 17 54269·029999
 1994 03 18 77268.529999
 1994 03 21 45268.540009
 1994 03 22 79268·829987
 1994 03 23 74269.160004
 1994 03 24 4266.359985
 1994 03 25 46266·399994
 1994 03 28 34261.540009
 1994 03 29 35257.000000
 1994 03 30 49251·820007
 1994 03 31 37247·880005
 1994 04 04 73244.919998
 1994 04 05 18247·039993
 1994 04 06 26253.259995
 1994 04 07 64254.520004
 1994 04 08 71254·009995
 1994 04 11 30254·330002
 1994 04 12 71252·500000
 1994 04 13 95248.910004
 1994 04 14 29248.440002
 1994 04 15 3250.070007
 1994 04 18 48248·220001
 1994 04 19 24244.940002
 1994 04 20 72241.949997
 1994 04 21 93242.139999
 1994 04 22 44245.320007
 1994 04 25 70246.550003
 1994 04 26 51249·320007
 1994 04 28 82250·679993
 1994 04 29 74250.770004
 1994 05 02 78251.949997
 1994 05 03 40253·809998
 1994 05 04 76253.949997
 1994 05 05 73253·979996
 1994 05 06 16250.979996
 1994 05 09 41248·179993
 1994 05 10 8248·300003
 1994 05 11 6245.449997
 1994 05 12 80245.610001
 1994 05 13 78245·320007
 1994 05 16 33244.110001
 1994 05 17 60242·389999
 1994 05 18 87243.949997
 1994 05 19 2246.789993
 1994 05 20 34247.899994
 1994 05 23 49247.080002
 1994 05 24 83247·779999
 1994 05 25 89247.580002
 1994 05 26 16248·229996
 1994 05 27 9248·419998
 1994 05 31 36248.940002
 1994 06 01 39248.539993
 1994 06 02 13250·070007
 1994 06 03 4251.350006
 1994 06 06 40252·100006
 1994 06 07 77251·529999
 1994 06 08 79249·779999
 1994 06 09 22248.940002
 1994 06 10 14249·240005
 1994 06 13 53250·250000
 1994 06 14 98250·350006
 1994 06 15 76250·800003
 1994 06 16 4250.729996
 1994 06 17 43250.389999
 1994 06 20 76246.880005
 1994 06 21 3243·580002
 1994 06 22 77244·110001
 1994 06 23 48242·479996
 1994 06 24 43239.309998
 1994 06 27 67238·220001
 1994 06 28 28238·830002
 1994 06 29 93238.960007
 1994 06 30 58239·899994
 1994 07 01 55239.970001
 1994 07 05 77240.520004
 1994 07 06 27239.910004
 1994 07 07 1240·679993
 1994 07 08 80241·029999
 1994 07 11 66240.960007
 1994 07 12 28241.000000
 1994 07 13 79242.130005
 1994 07 14 81243.619995
 1994 07 15 66244·720001
 1994 07 18 94245.169998
 1994 07 19 24245.210007
 1994 07 20 19243.289993
 1994 07 21 70243·130005
 1994 07 22 52243.160004
 1994 07 25 93243.070007
 1994 07 26 83242.850006
 1994 07 27 99241·910004
 1994 07 28 51241.610001
 1994 07 29 66241.740005
 1994 08 01 86241.779999
 1994 08 02 94245·059998
 1994 08 03 67245·339996
 1994 08 04 52244.789993
 1994 08 05 66243·669998
 1994 08 08 27244.130005
 1994 08 09 1244.369995
 1994 08 10 81244·940002
 1994 08 11 86245·630005
 1994 08 12 91246.279999
 1994 08 15 78246.990005
 1994 08 16 9247.240005
 1994 08 17 32248.169998
 1994 08 18 5248·860001
 1994 08 19 48248·940002
 1994 08 22 20249.270004
 1994 08 23 20249·729996
 1994 08 24 14251·479996
 1994 08 25 87252.660004
 1994 08 26 19253·160004
 1994 08 29 85254.580002
 1994 08 30 86255·119995
 1994 08 31 95256.059998
 1994 09 01 37255.320007
 1994 09 02 92255·880005
 1994 09 06 16255.559998
 1994 09 07 97255·800003
 1994 09 08 33256.799988
 1994 09 09 27256·100006
 1994 09 12 22255.720001
 1994 09 13 44255.869995
 1994 09 14 86256.799988
 1994 09 15 5257·519989
 1994 09 16 49258.640015
 1994 09 19 12258·940002
 1994 09 20 5256·480011
 1994 09 21 62253·830002
 1994 09 22 67254.220001
 1994 09 23 0253·449997
 1994 09 26 20252.320007
 1994 09 27 63252.710007
 1994 09 28 69253.020004
 1994 09 29 34253.509995
 1994 09 30 88254·020004
 1994 10 03 93254.669998
 1994 10 04 74251·309998
 1994 10 05 65247·970001
 1994 10 06 91249·369995
 1994 10 07 67249·529999
 1994 10 10 26250·710007
 1994 10 11 67252·479996
 1994 10 12 35254·300003
 1994 10 13 23254.910004
 1994 10 14 95254·300003
 1994 10 17 41254·369995
 1994 10 18 53253·779999
 1994 10 19 23253·720001
 1994 10 20 75253·240005
 1994 10 21 14252·029999
 1994 10 24 0251·580002
 1994 10 25 55249.889999
 1994 10 26 85250.440002
 1994 10 27 34250·809998
 1994 10 28 58252.210007
 1994 10 31 32254.479996
 1994 11 01 69253.309998
 1994 11 02 77253.070007
 1994 11 03 35253·740005
 1994 11 04 92252.740005
 1994 11 07 96251·720001
 1994 11 08 44251.789993
 1994 11 09 61251.529999
 1994 11 10 98250·559998
 1994 11 11 60249·199997
 1994 11 14 61249.570007
 1994 11 15 94250.110001
 1994 11 16 37250.309998
 1994 11 17 81248.850006
 1994 11 18 77248·149994
 1994 11 21 14246·759995
 1994 11 22 23242.250000
 1994 11 23 3238.899994
 1994 11 25 68240·610001
 1994 11 28 29242.009995
 1994 11 29 94242·509995
 1994 11 30 94243.649994
 1994 12 01 34241·850006
 1994 12 02 70241·830002
 1994 12 05 12242·710007
 1994 12 06 49241.619995
 1994 12 07 1240.020004
 1994 12 08 94235·779999
 1994 12 09 66233.889999
 1994 12 12 87234·369995
 1994 12 13 19235.039993
 1994 12 14 82235.750000
 1994 12 15 67237.880005
 1994 12 16 53240.830002
 1994 12 19 63240.059998
 1994 12 20 42239.929993
 1994 12 21 55240·520004
 1994 12 22 14243.250000
 1994 12 23 35243·580002
 1994 12 27 4244.729996
 1994 12 28 91244.839996
 1994 12 29 67245·149994
 1994 12 30 58246.610001
 1995 01 03  26247·029999
 1995 01 04  65246.610001
 1995 01 05  28247.410004
 1995 01 06  85247.380005
 1995 01 09  89248·050003
 1995 01 10  88248.369995
 1995 01 11  44247·350006
 1995 01 12  89247·639999
 1995 01 13  99248.270004
 1995 01 16  98249.949997
 1995 01 17  82251.660004
 1995 01 18  72251.809998
 1995 01 19  89250·880005
 1995 01 20  60248·889999
 1995 01 23  38247.080002
 1995 01 24  58248.070007
 1995 01 25  15247·979996
 1995 01 26  59247.929993
 1995 01 27  29247·889999
 1995 01 30  99246.559998
 1995 01 31  58246·380005
 1995 02 01  10246·850006
 1995 02 02  1247·500000
 1995 02 03  70248.619995
 1995 02 06  26250.779999
 1995 02 07  51252·410004
 1995 02 08  22252·960007
 1995 02 09  70253·789993
 1995 02 10  50254·279999
 1995 02 13  43255.210007
 1995 02 14  87254·830002
 1995 02 15  26255.229996
 1995 02 16  86255·789993
 1995 02 17  75254·130005
 1995 02 21  15253·779999
 1995 02 22  88253.720001
 1995 02 23  16253·940002
 1995 02 24  60254.339996
 1995 02 27  49253.559998
 1995 02 28  31253·850006
 1995 03 01  47255.839996
 1995 03 02  36255·419998
 1995 03 03  60255·869995
 1995 03 06  55255.169998
 1995 03 07  10253.690002
 1995 03 08  65253.990005
 1995 03 09  41254·380005
 1995 03 10  87254.789993
 1995 03 13  63255·729996
 1995 03 14  36256·179993
 1995 03 15  11256.549988
 1995 03 16  76257·350006
 1995 03 17  86257.170013
 1995 03 20  62257.279999
 1995 03 21  14256·929993
 1995 03 22  97256.600006
 1995 03 23  87256.790009
 1995 03 24  80257·529999
 1995 03 27  20258.809998
 1995 03 28  52259·320007
 1995 03 29  97259·519989
 1995 03 30  53259.410004
 1995 03 31  22258·220001
 1995 04 03  65259·619995
 1995 04 04  72260.570007
 1995 04 05  69260·450012
 1995 04 06  41260·970001
 1995 04 07  87259·720001
 1995 04 10  95260.019989
 1995 04 11  41261·559998
 1995 04 12  19262.140015
 1995 04 13  94262·929993
 1995 04 17  71263.220001
 1995 04 18  7262·510010
 1995 04 19  27260·149994
 1995 04 20  85260.010010
 1995 04 21  34261·260010
 1995 04 24  29262·290009
 1995 04 25  58263.589996
 1995 04 26  86263.589996
 1995 04 27  38264·899994
 1995 04 28  97264.549988
 1995 05 01  31265·369995
 1995 05 02  48265.369995
 1995 05 03  66265·579987
 1995 05 04  22265.529999
 1995 05 05  91264.589996
 1995 05 08  45265.269989
 1995 05 09  25266·559998
 1995 05 10  42266·540009
 1995 05 11  7267.700012
 1995 05 12  79268·799988
 1995 05 15  46269·850006
 1995 05 16  21270.920013
 1995 05 17  72272.170013
 1995 05 18  75270·869995
 1995 05 19  86269.380005
 1995 05 22  46270·500000
 1995 05 23  6271·579987
 1995 05 24  82272.089996
 1995 05 25  26271·279999
 1995 05 26  30270.179993
 1995 05 30  54268.549988
 1995 05 31  77268.399994
 1995 06 01  73270.230011
 1995 06 02  11270·600006
 1995 06 05  84272.269989
 1995 06 06  60274.200012
 1995 06 07  59274.359985
 1995 06 08  51274.790009
 1995 06 09  90274.589996
 1995 06 12  56275·209991
 1995 06 13  40276.450012
 1995 06 14  40277.820007
 1995 06 15  92278.850006
 1995 06 16  16280.190002
 1995 06 19  98280·799988
 1995 06 20  90282·059998
 1995 06 21  33282·059998
 1995 06 22  14282·720001
 1995 06 23  40283.730011
 1995 06 26  37281.269989
 1995 06 27  83280·190002
 1995 06 28  52279.000000
 1995 06 29  97279.940002
 1995 06 30  47281.049988
 1995 07 03  36283.190002
 1995 07 05  55283.700012
 1995 07 06  26284.730011
 1995 07 07  6286.269989
 1995 07 10  11289·309998
 1995 07 11  73290.029999
 1995 07 12  8291.089996
 1995 07 13  27293.779999
 1995 07 14  53292·869995
 1995 07 17  81294.850006
 1995 07 18  51293·149994
 1995 07 19  48285.149994
 1995 07 20  30287·109985
 1995 07 21  81289.260010
 1995 07 24  86290·529999
 1995 07 25  32293·390015
 1995 07 26  36294·700012
 1995 07 27  97296·109985
 1995 07 28  69298.299988
 1995 07 31  67298·220001
 1995 08 01  91297.320007
 1995 08 02  79297·649994
 1995 08 03  82295·209991
 1995 08 04  66297.269989
 1995 08 07  39298.290009
 1995 08 08  4298·519989
 1995 08 09  32298·809998
 1995 08 10  66298.829987
 1995 08 11  49298.700012
 1995 08 14  71299·029999
 1995 08 15  50299.609985
 1995 08 16  31300.709991
 1995 08 17  15302.350006
 1995 08 18  6303·640015
 1995 08 21  93303·959991
 1995 08 22  49303·940002
 1995 08 23  56304.170013
 1995 08 24  59303.570007
 1995 08 25  43303.720001
 1995 08 28  32303·089996
 1995 08 29  16300.220001
 1995 08 30  6301·500000
 1995 08 31  6303·269989
 1995 09 01  18305·079987
 1995 09 05  65306·170013
 1995 09 06  47308·339996
 1995 09 07  15310.549988
 1995 09 08  70312.029999
 1995 09 11  97314.420013
 1995 09 12  8314.529999
 1995 09 13  24315·269989
 1995 09 14  77315.470001
 1995 09 15  30313.540009
 1995 09 18  38312.089996
 1995 09 19  18312·630005
 1995 09 20  50313·869995
 1995 09 21  10312.799988
 1995 09 22  14311·230011
 1995 09 25  0309.950012
 1995 09 26  28308.929993
 1995 09 27  4303·890015
 1995 09 28  35305.850006
 1995 09 29  5308·410004
 1995 10 02  74306.760010
 1995 10 03  8303·179993
 1995 10 04  28300·730011
 1995 10 05  87300·040009
 1995 10 06  75301·209991
 1995 10 09  40296·380005
 1995 10 10  41291·260010
 1995 10 11  30294.630005
 1995 10 12  45298.029999
 1995 10 13  44300·619995
 1995 10 16  52301.640015
 1995 10 17  39301.600006
 1995 10 18  21302·700012
 1995 10 19  90302.940002
 1995 10 20  60302·049988
 1995 10 23  46300·730011
 1995 10 24  67300·709991
 1995 10 25  72297·100006
 1995 10 26  90293·119995
 1995 10 27  7291.640015
 1995 10 30  70294·549988
 1995 10 31  9295.760010
 1995 11 01  93295.679993
 1995 11 02  5297.700012
 1995 11 03  42300.989990
 1995 11 06  45302.600006
 1995 11 07  45300·750000
 1995 11 08  46301·450012
 1995 11 09  23302.299988
 1995 11 10  49303·179993
 1995 11 13  45303.450012
 1995 11 14  62301.399994
 1995 11 15  75300·489990
 1995 11 16  15301.209991
 1995 11 17  20302.609985
 1995 11 20  9302·130005
 1995 11 21  85300.250000
 1995 11 22  63301.100006
 1995 11 24  19301·179993
 1995 11 27  69302.260010
 1995 11 28  67302·760010
 1995 11 29  36304·630005
 1995 11 30  18306·570007
 1995 12 01  48308·459991
 1995 12 04  58309·739990
 1995 12 05  5312·450012
 1995 12 06  18311·959991
 1995 12 07  78310.670013
 1995 12 08  22310·489990
 1995 12 11  62311·540009
 1995 12 12  43311.179993
 1995 12 13  17311·559998
 1995 12 14  46311.850006
 1995 12 15  27310.320007
 1995 12 18  44303·600006
 1995 12 19  45303·380005
 1995 12 20  43306.000000
 1995 12 21  44308.700012
 1995 12 22  97310·670013
 1995 12 26  69312.239990
 1995 12 27  51312·809998
 1995 12 28  83312.630005
 1995 12 29  1313.549988
 1996 01 02 21314.679993
 1996 01 03 34314.970001
 1996 01 04 37309.600006
 1996 01 05 83308.929993
 1996 01 08 57311.640015
 1996 01 09 78306·700012
 1996 01 10 26302·760010
 1996 01 11 93302.910004
 1996 01 12 59304·109985
 1996 01 15 97302·019989
 1996 01 16 93299·450012
 1996 01 17 5300.750000
 1996 01 18 34302·600006
 1996 01 19 28304·000000
 1996 01 22 8305.279999
 1996 01 23 21307.170013
 1996 01 24 13308·309998
 1996 01 25 35310·279999
 1996 01 26 66309.829987
 1996 01 29 66311·160004
 1996 01 30 54311.820007
 1996 01 31 5312.910004
 1996 02 01 84315·190002
 1996 02 02 90317·320007
 1996 02 05 36317.089996
 1996 02 06 52318·459991
 1996 02 07 8319·029999
 1996 02 08 69319.220001
 1996 02 09 68320·010010
 1996 02 12 13321.100006
 1996 02 13 6318.790009
 1996 02 14 3319.820007
 1996 02 15 81320.339996
 1996 02 16 51319·769989
 1996 02 20 73318·529999
 1996 02 21 17318.910004
 1996 02 22 32321·339996
 1996 02 23 54324.059998
 1996 02 26 28324·880005
 1996 02 27 62324·380005
 1996 02 28 2324.850006
 1996 02 29 35323.859985
 1996 03 01 14323.209991
 1996 03 04 13324.100006
 1996 03 05 97325·089996
 1996 03 06 31326.739990
 1996 03 07 2326.809998
 1996 03 08 70318.329987
 1996 03 11 50318.480011
 1996 03 12 6319·130005
 1996 03 13 84321·019989
 1996 03 14 60323·459991
 1996 03 15 17324.070007
 1996 03 18 48325.079987
 1996 03 19 81328.510010
 1996 03 20 32327·429993
 1996 03 21 80328.320007
 1996 03 22 69328·869995
 1996 03 25 37327·600006
 1996 03 26 62326.750000
 1996 03 27 45327.709991
 1996 03 28 8328.079987
 1996 03 29 19328.820007
 1996 04 01 50330.769989
 1996 04 02 44332·380005
 1996 04 03 26332·750000
 1996 04 04 24333.989990
 1996 04 08 21328.329987
 1996 04 09 34330.679993
 1996 04 10 13330.970001
 1996 04 11 70328.570007
 1996 04 12 27329·470001
 1996 04 15 96331·179993
 1996 04 16 81333·519989
 1996 04 17 0334·309998
 1996 04 18 41334.850006
 1996 04 19 37337·459991
 1996 04 22 68338.519989
 1996 04 23 85340·989990
 1996 04 24 66343.519989
 1996 04 25 89344·529999
 1996 04 26 36346.239990
 1996 04 29 17346·299988
 1996 04 30 25347·660004
 1996 05 01 8348.279999
 1996 05 02 74345·829987
 1996 05 03 18345·940002
 1996 05 06 70345.929993
 1996 05 07 75345.589996
 1996 05 08 95341.339996
 1996 05 09 29345·190002
 1996 05 10 76347.630005
 1996 05 13 99351.149994
 1996 05 14 36354.500000
 1996 05 15 22357·459991
 1996 05 16 43356·739990
 1996 05 17 9358·739990
 1996 05 20 60360.630005
 1996 05 21 89362·980011
 1996 05 22 96362.720001
 1996 05 23 63363.709991
 1996 05 24 56363·980011
 1996 05 28 51361·250000
 1996 05 29 87358.480011
 1996 05 30 43358·480011
 1996 05 31 35360.320007
 1996 06 03 50360·709991
 1996 06 04 90361.359985
 1996 06 05 54362·459991
 1996 06 06 37361·010010
 1996 06 07 57354.809998
 1996 06 10 6358·839996
 1996 06 11 30359.200012
 1996 06 12 24359.410004
 1996 06 13 65356.899994
 1996 06 14 60355.079987
 1996 06 17 25353.609985
 1996 06 18 83348.899994
 1996 06 19 94347·200012
 1996 06 20 3343·010010
 1996 06 21 23344.160004
 1996 06 24 28345.160004
 1996 06 25 87344·230011
 1996 06 26 10339.790009
 1996 06 27 29339.279999
 1996 06 28 97341·950012
 1996 07 01 14346·339996
 1996 07 02 81346.760010
 1996 07 03 76344.730011
 1996 07 05 52339.720001
 1996 07 08 69336·250000
 1996 07 09 42336·200012
 1996 07 10 19331·339996
 1996 07 11 81322.579987
 1996 07 12 71322.649994
 1996 07 15 43314.549988
 1996 07 16 41303·040009
 1996 07 17 98310.119995
 1996 07 18 65318·179993
 1996 07 19 60320.489990
 1996 07 22 48317·480011
 1996 07 23 40311.609985
 1996 07 24 18305·119995
 1996 07 25 93307·769989
 1996 07 26 72311·570007
 1996 07 29 70313·109985
 1996 07 30 27312·540009
 1996 07 31 67313·540009
 1996 08 01 70316.000000
 1996 08 02 75319·420013
 1996 08 05 9324.410004
 1996 08 06 32323.619995
 1996 08 07 22325·299988
 1996 08 08 70327·000000
 1996 08 09 9327.160004
 1996 08 12 65326.359985
 1996 08 13 37325.019989
 1996 08 14 91325.600006
 1996 08 15 95326·709991
 1996 08 16 66327.679993
 1996 08 19 44328·489990
 1996 08 20 2329·049988
 1996 08 21 63328.149994
 1996 08 22 59328.940002
 1996 08 23 2330·989990
 1996 08 26 90331.019989
 1996 08 27 31331.519989
 1996 08 28 95333.750000
 1996 08 29 91334·079987
 1996 08 30 69332·970001
 1996 09 03 44330·420013
 1996 09 04 51333·380005
 1996 09 05 19331·489990
 1996 09 06 76331·589996
 1996 09 09 70334·089996
 1996 09 10 25335·250000
 1996 09 11 17335.369995
 1996 09 12 74336·700012
 1996 09 13 3338.140015
 1996 09 16 44340·790009
 1996 09 17 41341.010010
 1996 09 18 51341.220001
 1996 09 19 64340.950012
 1996 09 20 57340·820007
 1996 09 23 74340.850006
 1996 09 24 20341·589996
 1996 09 25 95342·630005
 1996 09 26 41343·470001
 1996 09 27 21344.869995
 1996 09 30 19345·429993
 1996 10 01 66344·589996
 1996 10 02 96345·329987
 1996 10 03 15347·160004
 1996 10 04 10347·239990
 1996 10 07 72348.730011
 1996 10 08 46347·230011
 1996 10 09 12345·839996
 1996 10 10 82345.380005
 1996 10 11 31346·640015
 1996 10 14 43347·890015
 1996 10 15 94348·209991
 1996 10 16 48347.510010
 1996 10 17 87348.100006
 1996 10 18 62347·179993
 1996 10 21 67345·750000
 1996 10 22 45342.369995
 1996 10 23 10341.309998
 1996 10 24 3342.459991
 1996 10 25 63342·320007
 1996 10 28 36340.059998
 1996 10 29 94337.929993
 1996 10 30 91337·709991
 1996 10 31 39338.179993
 1996 11 01 10339.549988
 1996 11 04 58338·899994
 1996 11 05 78339.670013
 1996 11 06 77339·859985
 1996 11 07 78342·059998
 1996 11 08 46343·149994
 1996 11 11 38344·510010
 1996 11 12 82345·700012
 1996 11 13 79345·690002
 1996 11 14 27345·970001
 1996 11 15 71346·070007
 1996 11 18 87345·630005
 1996 11 19 77345.779999
 1996 11 20 95346·750000
 1996 11 21 4346.589996
 1996 11 22 49347·179993
 1996 11 25 58349·920013
 1996 11 26 70350.600006
 1996 11 27 86351.149994
 1996 11 29 48352.570007
 1996 12 02 35353·470001
 1996 12 03 95355·339996
 1996 12 04 94357.089996
 1996 12 05 92358·029999
 1996 12 06 47349·679993
 1996 12 09 40355.500000
 1996 12 10 26360.489990
 1996 12 11 12355.559998
 1996 12 12 57356.320007
 1996 12 13 99353·660004
 1996 12 16 10350.480011
 1996 12 17 65348·450012
 1996 12 18 51350·130005
 1996 12 19 91353·079987
 1996 12 20 94355·529999
 1996 12 23 32354.980011
 1996 12 24 44355·200012
 1996 12 26 61355·829987
 1996 12 27 55357·709991
 1996 12 30 21359·010010
 1996 12 31 73359·230011
 1997 01 02  76357·609985
 1997 01 03  93358.959991
 1997 01 06  62361·829987
 1997 01 07  1361.779999
 1997 01 08  32363.970001
 1997 01 09  33364·170013
 1997 01 10  13362·260010
 1997 01 13  16365.549988
 1997 01 14  48365·850006
 1997 01 15  25366.410004
 1997 01 16  54366.920013
 1997 01 17  31366.079987
 1997 01 20  67367·850006
 1997 01 21  46368·459991
 1997 01 22  94369.600006
 1997 01 23  83370·359985
 1997 01 24  60367·109985
 1997 01 27  96365.359985
 1997 01 28  62365·519989
 1997 01 29  35366.140015
 1997 01 30  19366.250000
 1997 01 31  99368·290009
 1997 02 03  17368.980011
 1997 02 04  77367.410004
 1997 02 05  64364·760010
 1997 02 06  6364.929993
 1997 02 07  39365.459991
 1997 02 10  19363.970001
 1997 02 11  40362·100006
 1997 02 12  93362·750000
 1997 02 13  36365.399994
 1997 02 14  0368.179993
 1997 02 18  15368·720001
 1997 02 19  60369.679993
 1997 02 20  38367·250000
 1997 02 21  84365.809998
 1997 02 24  84365·410004
 1997 02 25  32365.820007
 1997 02 26  3363·059998
 1997 02 27  58361.100006
 1997 02 28  66358·410004
 1997 03 03  60359·109985
 1997 03 04  12360·489990
 1997 03 05  34361.890015
 1997 03 06  4363·480011
 1997 03 07  20363.799988
 1997 03 10  72365·459991
 1997 03 11  51365.820007
 1997 03 12  69364·000000
 1997 03 13  10359.959991
 1997 03 14  15359·980011
 1997 03 17  72355.820007
 1997 03 18  53354.529999
 1997 03 19  58351.279999
 1997 03 20  96350·559998
 1997 03 21  85351.730011
 1997 03 24  77348·730011
 1997 03 25  14349.480011
 1997 03 26  99350.700012
 1997 03 27  2348.170013
 1997 03 31  84342.489990
 1997 04 01  52339·679993
 1997 04 02  28337.540009
 1997 04 03  61335·480011
 1997 04 04  44335·179993
 1997 04 07  73340·839996
 1997 04 08  17344·589996
 1997 04 09  25345.809998
 1997 04 10  51345·010010
 1997 04 11  2339.059998
 1997 04 14  21336.390015
 1997 04 15  83338·609985
 1997 04 16  23339.720001
 1997 04 17  91340·160004
 1997 04 18  23340·429993
 1997 04 21  46337·950012
 1997 04 22  6336.529999
 1997 04 23  14338·089996
 1997 04 24  28338.239990
 1997 04 25  53335·709991
 1997 04 28  67335·369995
 1997 04 29  71336.100006
 1997 04 30  69339·760010
 1997 05 01  68342·989990
 1997 05 02  2345·660004
 1997 05 05  89353·980011
 1997 05 06  3361.179993
 1997 05 07  76359.459991
 1997 05 08  29358.579987
 1997 05 09  17360.100006
 1997 05 12  10361·420013
 1997 05 13  93363.220001
 1997 05 14  93363·559998
 1997 05 15  31364.040009
 1997 05 16  97364.839996
 1997 05 19  54365·019989
 1997 05 20  62365.149994
 1997 05 21  31368·200012
 1997 05 22  97370.059998
 1997 05 23  24371·459991
 1997 05 27  32374·829987
 1997 05 28  43376.339996
 1997 05 29  66377.600006
 1997 05 30  91374.260010
 1997 06 02  20380·589996
 1997 06 03  17382·089996
 1997 06 04  85381·839996
 1997 06 05  66382·670013
 1997 06 06  71384·720001
 1997 06 09  28387·140015
 1997 06 10  61386·750000
 1997 06 11  89387.119995
 1997 06 12  55387·619995
 1997 06 13  78389·309998
 1997 06 16  26391.369995
 1997 06 17  21390.790009
 1997 06 18  65391.209991
 1997 06 19  90392·450012
 1997 06 20  36392·630005
 1997 06 23  51390·630005
 1997 06 24  21390·820007
 1997 06 25  16390·579987
 1997 06 26  73389.970001
 1997 06 27  92390.269989
 1997 06 30  66391·950012
 1997 07 01  31392.989990
 1997 07 02  43393·950012
 1997 07 03  81394·720001
 1997 07 07  70395.480011
 1997 07 08  35396.059998
 1997 07 09  79396.839996
 1997 07 10  82396.700012
 1997 07 11  27399.149994
 1997 07 14  54402.230011
 1997 07 15  37403·850006
 1997 07 16  82406·390015
 1997 07 17  56407.750000
 1997 07 18  39403.910004
 1997 07 21  99403.140015
 1997 07 22  94403.440002
 1997 07 23  1406·160004
 1997 07 24  64406.000000
 1997 07 25  70408·190002
 1997 07 28  57408.540009
 1997 07 29  32408.179993
 1997 07 30  30409.869995
 1997 07 31  84413.140015
 1997 08 01  32411·880005
 1997 08 04  42413·149994
 1997 08 05  62415.609985
 1997 08 06  96418·250000
 1997 08 07  9419.769989
 1997 08 08  51411.589996
 1997 08 11  11410·950012
 1997 08 12  88411·220001
 1997 08 13  99410.790009
 1997 08 14  3411·070007
 1997 08 15  52408·579987
 1997 08 18  67406·170013
 1997 08 19  41408.730011
 1997 08 20  67413.790009
 1997 08 21  85416.829987
 1997 08 22  64411·970001
 1997 08 25  98415·730011
 1997 08 26  37417·220001
 1997 08 27  37418.309998
 1997 08 28  36418.500000
 1997 08 29  57420.760010
 1997 09 02  32423·429993
 1997 09 03  56427.940002
 1997 09 04  65428.540009
 1997 09 05  31429.709991
 1997 09 08  96433.019989
 1997 09 09  20435·480011
 1997 09 10  57436.649994
 1997 09 11  58433·690002
 1997 09 12  99435.899994
 1997 09 15  27440.019989
 1997 09 16  44440·170013
 1997 09 17  2445·179993
 1997 09 18  34446·140015
 1997 09 19  4443.880005
 1997 09 22  83447.170013
 1997 09 23  50446.940002
 1997 09 24  22448·429993
 1997 09 25  1447.459991
 1997 09 26  55447.890015
 1997 09 29  15448.540009
 1997 09 30  5450.859985
 1997 10 01  93453.989990
 1997 10 02  67454.690002
 1997 10 03  34456·940002
 1997 10 06  53459·519989
 1997 10 07  81461.700012
 1997 10 08  50461.850006
 1997 10 09  71460.730011
 1997 10 10  61462·709991
 1997 10 13  90464·959991
 1997 10 14  61462.519989
 1997 10 15  14461.600006
 1997 10 16  47456·390015
 1997 10 17  70443.959991
 1997 10 20  83448·750000
 1997 10 21  76453.850006
 1997 10 22  55457·269989
 1997 10 23  97448·010010
 1997 10 24  20447.019989
 1997 10 27  93419·880005
 1997 10 28  55405.369995
 1997 10 29  71429.890015
 1997 10 30  6427.730011
 1997 10 31  30428·660004
 1997 11 03  41433.260010
 1997 11 04  18439.690002
 1997 11 05  97442.309998
 1997 11 06  74442·690002
 1997 11 07  32433·160004
 1997 11 10  87434·829987
 1997 11 11  74432.470001
 1997 11 12  38423·209991
 1997 11 13  71418·829987
 1997 11 14  55423.390015
 1997 11 17  44428.410004
 1997 11 18  61432.029999
 1997 11 19  29430·079987
 1997 11 20  22430·690002
 1997 11 21  38434.549988
 1997 11 24  4426·820007
 1997 11 25  0425·440002
 1997 11 26  13426·910004
 1997 11 28  14428·160004
 1997 12 01  55429.920013
 1997 12 02  1432·109985
 1997 12 03  79430·380005
 1997 12 04  53433·809998
 1997 12 05  28432·950012
 1997 12 08  79438·059998
 1997 12 09  94438·059998
 1997 12 10  61431·170013
 1997 12 11  61422.480011
 1997 12 12  1421.470001
 1997 12 15  60418.850006
 1997 12 16  70420.760010
 1997 12 17  16425.339996
 1997 12 18  62420·109985
 1997 12 19  2412·679993
 1997 12 22  38420.029999
 1997 12 23  82421.890015
 1997 12 24  81420·359985
 1997 12 26  69420·500000
 1997 12 29  45421.489990
 1997 12 30  70426·670013
 1997 12 31  2433.839996
 1998 01 02 38434·250000
 1998 01 05 97435·760010
 1998 01 06 20432.399994
 1998 01 07 95427.019989
 1998 01 08 9425·589996
 1998 01 09 28412·070007
 1998 01 12 94404.859985
 1998 01 13 53410.880005
 1998 01 14 8418.440002
 1998 01 15 93421·380005
 1998 01 16 79421·750000
 1998 01 20 95426·250000
 1998 01 21 83427·829987
 1998 01 22 74425·739990
 1998 01 23 90424·290009
 1998 01 26 67420·540009
 1998 01 27 12420·820007
 1998 01 28 78422.529999
 1998 01 29 62428.500000
 1998 01 30 36429·149994
 1998 02 02 95430.049988
 1998 02 03 36434.230011
 1998 02 04 61436·839996
 1998 02 05 97441·839996
 1998 02 06 56444·059998
 1998 02 09 6445.500000
 1998 02 10 73447.279999
 1998 02 11 70451·190002
 1998 02 12 47449·399994
 1998 02 13 67451·940002
 1998 02 17 11452·880005
 1998 02 18 97452.709991
 1998 02 19 42453·570007
 1998 02 20 28451.820007
 1998 02 23 13453·670013
 1998 02 24 50453·559998
 1998 02 25 42454.299988
 1998 02 26 20458·279999
 1998 02 27 42461·100006
 1998 03 02 20461.079987
 1998 03 03 73459·480011
 1998 03 04 0460·529999
 1998 03 05 87456.079987
 1998 03 06 29456.820007
 1998 03 09 84460.980011
 1998 03 10 48461·119995
 1998 03 11 59464·619995
 1998 03 12 19465.910004
 1998 03 13 51467·769989
 1998 03 16 73468.779999
 1998 03 17 97470.160004
 1998 03 18 60470·000000
 1998 03 19 75472·179993
 1998 03 20 5473·549988
 1998 03 23 63473.600006
 1998 03 24 47473·959991
 1998 03 25 82475.809998
 1998 03 26 0475·779999
 1998 03 27 46476.570007
 1998 03 30 98475.850006
 1998 03 31 20476·220001
 1998 04 01 42480·440002
 1998 04 02 59484·940002
 1998 04 03 57485·790009
 1998 04 06 66481.850006
 1998 04 07 36472.959991
 1998 04 08 39474·589996
 1998 04 09 94475.329987
 1998 04 13 20477.459991
 1998 04 14 14479·559998
 1998 04 15 49484.809998
 1998 04 16 2484.269989
 1998 04 17 8483·119995
 1998 04 20 33487·010010
 1998 04 21 77488·799988
 1998 04 22 2490.579987
 1998 04 23 80484·570007
 1998 04 24 74479·380005
 1998 04 27 36466·029999
 1998 04 28 36468.500000
 1998 04 29 11472·540009
 1998 04 30 44476.980011
 1998 05 01 64482·869995
 1998 05 04 75484·940002
 1998 05 05 2480.910004
 1998 05 06 75479·350006
 1998 05 07 24475.799988
 1998 05 08 11475.959991
 1998 05 11 78476·899994
 1998 05 12 22474·209991
 1998 05 13 4476·130005
 1998 05 14 65475.510010
 1998 05 15 89472·429993
 1998 05 18 69466.320007
 1998 05 19 16467.609985
 1998 05 20 81468·109985
 1998 05 21 11466.250000
 1998 05 22 21461·869995
 1998 05 26 98455·079987
 1998 05 27 28445.600006
 1998 05 28 45450·260010
 1998 05 29 10455·799988
 1998 06 01 14450.339996
 1998 06 02 99449·209991
 1998 06 03 15449.070007
 1998 06 04 93449·160004
 1998 06 05 51451.720001
 1998 06 08 14454·149994
 1998 06 09 72456·179993
 1998 06 10 52450.829987
 1998 06 11 22443·440002
 1998 06 12 17437·359985
 1998 06 15 91433·660004
 1998 06 16 92433·859985
 1998 06 17 65438.369995
 1998 06 18 78439.739990
 1998 06 19 74438·290009
 1998 06 22 46438.420013
 1998 06 23 43441.649994
 1998 06 24 90447.420013
 1998 06 25 44449.660004
 1998 06 26 71449.369995
 1998 06 29 44450.269989
 1998 06 30 73452·660004
 1998 07 01 54457·390015
 1998 07 02 48457.910004
 1998 07 06 80458.309998
 1998 07 07 70458.630005
 1998 07 08 77457.739990
 1998 07 09 83458·920013
 1998 07 10 90457.859985
 1998 07 13 51458·100006
 1998 07 14 14458·720001
 1998 07 15 8459·429993
 1998 07 16 37460·420013
 1998 07 17 10462.100006
 1998 07 20 92461.070007
 1998 07 21 81456·059998
 1998 07 22 8449.709991
 1998 07 23 66442·329987
 1998 07 24 59436·779999
 1998 07 27 81430·399994
 1998 07 28 16426·179993
 1998 07 29 63425.559998
 1998 07 30 92426.190002
 1998 07 31 17419.750000
 1998 08 03 99413·209991
 1998 08 04 71401.320007
 1998 08 05 91394·029999
 1998 08 06 20397·510010
 1998 08 07 20406.619995
 1998 08 10 83410.859985
 1998 08 11 82397·809998
 1998 08 12 47400·609985
 1998 08 13 67401.850006
 1998 08 14 19402·160004
 1998 08 17 14400·850006
 1998 08 18 78403·959991
 1998 08 19 53405·589996
 1998 08 20 23401.720001
 1998 08 21 63390·000000
 1998 08 24 21393.399994
 1998 08 25 16389·640015
 1998 08 26 63379.359985
 1998 08 27 30363.709991
 1998 08 28 8358·070007
 1998 08 31 18337·839996
 1998 09 01 35335.869995
 1998 09 02 40348.100006
 1998 09 03 95345.809998
 1998 09 04 48344·790009
 1998 09 08 57347.070007
 1998 09 09 43352·690002
 1998 09 10 63343.070007
 1998 09 11 18344·970001
 1998 09 14 73353·619995
 1998 09 15 14355.549988
 1998 09 16 20357.730011
 1998 09 17 66351·420013
 1998 09 18 53355·290009
 1998 09 21 55356·359985
 1998 09 22 96362·640015
 1998 09 23 56368·239990
 1998 09 24 91370·109985
 1998 09 25 90366.510010
 1998 09 28 49367.269989
 1998 09 29 74364.100006
 1998 09 30 5359.100006
 1998 10 01 70349·339996
 1998 10 02 61344·459991
 1998 10 05 35335·660004
 1998 10 06 40330.940002
 1998 10 07 70319·820007
 1998 10 08 37303·869995
 1998 10 09 75309·850006
 1998 10 12 66318·399994
 1998 10 13 91320.329987
 1998 10 14 10319.529999
 1998 10 15 58324.980011
 1998 10 16 75334·809998
 1998 10 19 58342.730011
 1998 10 20 36352.450012
 1998 10 21 71356.000000
 1998 10 22 88359.739990
 1998 10 23 21366·059998
 1998 10 26 97366.910004
 1998 10 27 28370·410004
 1998 10 28 48368·529999
 1998 10 29 57370·950012
 1998 10 30 99374.480011
 1998 11 02 67378·160004
 1998 11 03 25385·059998
 1998 11 04 64387·559998
 1998 11 05 74390.630005
 1998 11 06 49396·299988
 1998 11 09 13397.079987
 1998 11 10 69395.589996
 1998 11 11 79392·989990
 1998 11 12 64391·149994
 1998 11 13 31389.359985
 1998 11 16 22388.079987
 1998 11 17 95385.630005
 1998 11 18 24389.049988
 1998 11 19 22392·119995
 1998 11 20 98393·029999
 1998 11 23 30394·290009
 1998 11 24 67396.369995
 1998 11 25 57396.600006
 1998 11 27 98399·320007
 1998 11 30 14397·149994
 1998 12 01 55392.239990
 1998 12 02 29396.100006
 1998 12 03 47394.959991
 1998 12 04 4395·000000
 1998 12 07 78398.369995
 1998 12 08 58400·279999
 1998 12 09 96401·480011
 1998 12 10 82396.130005
 1998 12 11 47393·450012
 1998 12 14 87387·609985
 1998 12 15 20387·850006
 1998 12 16 55388·049988
 1998 12 17 0389.850006
 1998 12 18 86393.779999
 1998 12 21 19397.420013
 1998 12 22 54399·000000
 1998 12 23 1400.239990
 1998 12 24 49404.299988
 1998 12 28 18405.559998
 1998 12 29 36406·369995
 1998 12 30 37409.609985
 1998 12 31 95411.489990
 1999 01 04  69421·019989
 1999 01 05  82420.540009
 1999 01 06  22422·089996
 1999 01 07  69423.790009
 1999 01 08  47427·190002
 1999 01 11  99429.950012
 1999 01 12  92427.220001
 1999 01 13  38412.640015
 1999 01 14  51420.100006
 1999 01 15  19420·040009
 1999 01 19  11427·049988
 1999 01 20  98430·179993
 1999 01 21  7422.369995
 1999 01 22  99419.489990
 1999 01 25  68420.380005
 1999 01 26  68422.109985
 1999 01 27  66421·109985
 1999 01 28  20421.130005
 1999 01 29  73422·970001
 1999 02 01  91425.920013
 1999 02 02  4417·970001
 1999 02 03  88420·660004
 1999 02 04  67417·779999
 1999 02 05  37412·670013
 1999 02 08  19410·130005
 1999 02 09  36402·779999
 1999 02 10  11396.950012
 1999 02 11  0397.959991
 1999 02 12  39397.890015
 1999 02 16  19395·600006
 1999 02 17  94389·239990
 1999 02 18  0388.579987
 1999 02 19  12391·089996
 1999 02 22  20392·299988
 1999 02 23  27397·820007
 1999 02 24  79395·260010
 1999 02 25  16388·970001
 1999 02 26  46390.600006
 1999 03 01  50391.359985
 1999 03 02  9394·010010
 1999 03 03  49390.739990
 1999 03 04  27391.420013
 1999 03 05  25394·019989
 1999 03 08  81398·010010
 1999 03 09  38398·130005
 1999 03 10  21399·200012
 1999 03 11  40399·779999
 1999 03 12  17397·510010
 1999 03 15  32398·380005
 1999 03 16  9399·100006
 1999 03 17  8396·730011
 1999 03 18  59398·410004
 1999 03 19  8396·540009
 1999 03 22  98393.130005
 1999 03 23  67382·910004
 1999 03 24  77381·959991
 1999 03 25  65384.399994
 1999 03 26  19391.239990
 1999 03 29  79393·920013
 1999 03 30  66397·920013
 1999 03 31  30397.029999
 1999 04 01  30396.709991
 1999 04 05  33398·739990
 1999 04 06  44399.390015
 1999 04 07  51397.519989
 1999 04 08  11396·290009
 1999 04 09  41399.209991
 1999 04 12  55400·380005
 1999 04 13  6412.320007
 1999 04 14  69417·239990
 1999 04 15  42411.540009
 1999 04 16  68416.559998
 1999 04 19  93412.390015
 1999 04 20  37410.440002
 1999 04 21  98415.339996
 1999 04 22  79426.350006
 1999 04 23  39428.040009
 1999 04 26  70431·730011
 1999 04 27  97433.839996
 1999 04 28  5432.959991
 1999 04 29  94430·660004
 1999 04 30  50428.540009
 1999 05 03  51432.429993
 1999 05 04  92432.100006
 1999 05 05  33426·040009
 1999 05 06  85432.160004
 1999 05 07  0432·380005
 1999 05 10  7436.109985
 1999 05 11  57441·850006
 1999 05 12  5444·070007
 1999 05 13  6449.260010
 1999 05 14  46442·459991
 1999 05 17  91436.940002
 1999 05 18  67440.899994
 1999 05 19  56442.450012
 1999 05 20  27446.140015
 1999 05 21  86447.779999
 1999 05 24  53440.239990
 1999 05 25  64434·140015
 1999 05 26  94429·709991
 1999 05 27  16431.720001
 1999 05 28  70432·920013
 1999 06 01  67435·130005
 1999 06 02  18431.040009
 1999 06 03  83435.619995
 1999 06 04  48435.980011
 1999 06 07  28442.989990
 1999 06 08  91443·410004
 1999 06 09  11443·279999
 1999 06 10  46440·799988
 1999 06 11  36437.929993
 1999 06 14  33431·470001
 1999 06 15  52431·369995
 1999 06 16  44434·010010
 1999 06 17  3439.600006
 1999 06 18  89443.380005
 1999 06 21  79445·049988
 1999 06 22  49447.329987
 1999 06 23  67444.790009
 1999 06 24  26442·769989
 1999 06 25  95442·489990
 1999 06 28  92443·109985
 1999 06 29  90448·470001
 1999 06 30  40453·929993
 1999 07 01  24451·779999
 1999 07 02  31454·420013
 1999 07 06  62456.510010
 1999 07 07  50451.820007
 1999 07 08  16450.649994
 1999 07 09  47454.750000
 1999 07 12  94457.880005
 1999 07 13  99455·459991
 1999 07 14  48457·779999
 1999 07 15  47461·459991
 1999 07 16  25463.970001
 1999 07 19  57460·790009
 1999 07 20  18452.750000
 1999 07 21  62452·040009
 1999 07 22  17448·429993
 1999 07 23  18446·730011
 1999 07 26  54441.760010
 1999 07 27  49442.880005
 1999 07 28  59444·790009
 1999 07 29  1439.799988
 1999 07 30  5441·420013
 1999 08 02  89441·570007
 1999 08 03  62434.269989
 1999 08 04  50428.529999
 1999 08 05  46422·230011
 1999 08 06  90426.839996
 1999 08 09  66425·809998
 1999 08 10  35417.070007
 1999 08 11  78422·820007
 1999 08 12  82428.190002
 1999 08 13  33428·820007
 1999 08 16  49432.010010
 1999 08 17  27432.730011
 1999 08 18  23432·989990
 1999 08 19  51429.880005
 1999 08 20  12432.769989
 1999 08 23  42434·380005
 1999 08 24  94435·600006
 1999 08 25  33435·399994
 1999 08 26  67436.019989
 1999 08 27  0432·450012
 1999 08 30  1426.839996
 1999 08 31  16424.220001
 1999 09 01  85427·829987
 1999 09 02  0425·480011
 1999 09 03  77427.420013
 1999 09 07  64435.750000
 1999 09 08  59435.220001
 1999 09 09  67435·779999
 1999 09 10  79437.769989
 1999 09 13  64439.570007
 1999 09 14  8436.820007
 1999 09 15  54435.790009
 1999 09 16  86429·309998
 1999 09 17  30430·250000
 1999 09 20  76432·809998
 1999 09 21  33426·040009
 1999 09 22  7424.950012
 1999 09 23  99420.209991
 1999 09 24  33414·200012
 1999 09 27  7417·089996
 1999 09 28  73414·529999
 1999 09 29  34418·489990
 1999 09 30  72421·519989
 1999 10 01  1421·529999
 1999 10 04  41423.529999
 1999 10 05  23423·859985
 1999 10 06  13425.970001
 1999 10 07  64427·209991
 1999 10 08  92425·420013
 1999 10 11  79427.709991
 1999 10 12  0424.670013
 1999 10 13  72418·649994
 1999 10 14  33416.880005
 1999 10 15  40410.079987
 1999 10 18  3406.329987
 1999 10 19  26408.899994
 1999 10 20  95410.350006
 1999 10 21  69409·290009
 1999 10 22  14414·269989
 1999 10 25  52415·459991
 1999 10 26  35415.700012
 1999 10 27  53414.750000
 1999 10 28  54416.760010
 1999 10 29  98422·809998
 1999 11 01  36428·640015
 1999 11 02  6431·640015
 1999 11 03  66432.390015
 1999 11 04  42438·459991
 1999 11 05  2439·899994
 1999 11 08  65441.339996
 1999 11 09  20443.790009
 1999 11 10  82445.779999
 1999 11 11  67447·089996
 1999 11 12  93444·059998
 1999 11 15  10449·690002
 1999 11 16  45452.970001
 1999 11 17  86456.880005
 1999 11 18  79457·070007
 1999 11 19  54460·690002
 1999 11 22  81459·690002
 1999 11 23  42454.170013
 1999 11 24  34451·220001
 1999 11 26  98455.929993
 1999 11 29  66456.470001
 1999 11 30  41452·390015
 1999 12 01  98451.809998
 1999 12 02  10453.670013
 1999 12 03  99460·440002
 1999 12 06  14464·579987
 1999 12 07  32463.630005
 1999 12 08  84465.160004
 1999 12 09  6460·519989
 1999 12 10  19462·670013
 1999 12 13  25466.329987
 1999 12 14  40462.399994
 1999 12 15  38455·390015
 1999 12 16  37461·320007
 1999 12 17  90465.260010
 1999 12 20  21466.209991
 1999 12 21  70467·119995
 1999 12 22  74474.140015
 1999 12 23  64477.940002
 1999 12 27  97479.299988
 1999 12 28  2482·989990
 1999 12 29  62488.480011
 1999 12 30  11495.869995
 1999 12 31  62495·649994
 2000 01 03 60489·950012
 2000 01 04 59478·200012
 2000 01 05 18467.559998
 2000 01 06 35474·399994
 2000 01 07 94475.339996
 2000 01 10 44488·309998
 2000 01 11 98492.559998
 2000 01 12 60487.089996
 2000 01 13 80490.040009
 2000 01 14 26501·190002
 2000 01 18 89506.200012
 2000 01 19 7511.890015
 2000 01 20 17520·020020
 2000 01 21 36526·659973
 2000 01 24 54522·270020
 2000 01 25 68513·690002
 2000 01 26 32520·359985
 2000 01 27 30513·729980
 2000 01 28 81503.059998
 2000 01 31 65488·529999
 2000 02 01 74492.649994
 2000 02 02 90503.750000
 2000 02 03 82509·890015
 2000 02 04 40521.630005
 2000 02 07 20525.520020
 2000 02 08 23532·390015
 2000 02 09 97534·900024
 2000 02 10 63536·010010
 2000 02 11 69534.640015
 2000 02 14 60533·510010
 2000 02 15 86533·080017
 2000 02 16 29540.239990
 2000 02 17 46547·760010
 2000 02 18 58544.330017
 2000 02 22 40531·400024
 2000 02 23 55540.950012
 2000 02 24 3547.330017
 2000 02 25 98554·039978
 2000 02 28 69548·130005
 2000 02 29 87557·679993
 2000 03 01 15577·710022
 2000 03 02 88579·799988
 2000 03 03 13583·909973
 2000 03 06 93598.190002
 2000 03 07 81595·150024
 2000 03 08 59579·159973
 2000 03 09 34591.700012
 2000 03 10 67603·799988
 2000 03 13 28582·919983
 2000 03 14 67572.559998
 2000 03 15 19556.429993
 2000 03 16 30546·219971
 2000 03 17 6567.369995
 2000 03 20 95548·820007
 2000 03 21 83530·869995
 2000 03 22 24552·789978
 2000 03 23 90571·190002
 2000 03 24 48571.200012
 2000 03 27 62572.640015
 2000 03 28 19559.039978
 2000 03 29 80541.359985
 2000 03 30 59524·270020
 2000 03 31 20526·929993
 2000 04 03 10515·559998
 2000 04 04 3464·079987
 2000 04 05 84494.589996
 2000 04 06 45517.989990
 2000 04 07 14532.500000
 2000 04 10 8518·659973
 2000 04 11 4502·459991
 2000 04 12 49493.440002
 2000 04 13 77488.940002
 2000 04 14 70450.190002
 2000 04 17 27441·559998
 2000 04 18 70459·260010
 2000 04 19 68483·130005
 2000 04 20 91478·410004
 2000 04 24 84460.899994
 2000 04 25 72468·540009
 2000 04 26 81483·579987
 2000 04 27 95473·760010
 2000 04 28 32494·559998
 2000 05 01 41506.250000
 2000 05 02 34504.970001
 2000 05 03 33487.329987
 2000 05 04 52495·519989
 2000 05 05 92499.730011
 2000 05 08 72499·600006
 2000 05 09 81486.820007
 2000 05 10 51470·570007
 2000 05 11 61474.279999
 2000 05 12 64489.390015
 2000 05 15 38483.730011
 2000 05 16 60497.809998
 2000 05 17 12497·570007
 2000 05 18 5490.950012
 2000 05 19 30477·730011
 2000 05 22 37458·209991
 2000 05 23 33459.010010
 2000 05 24 13443·989990
 2000 05 25 8456.160004
 2000 05 26 62451·950012
 2000 05 30 37457.369995
 2000 05 31 33473.320007
 2000 06 01 47476·179993
 2000 06 02 43492·470001
 2000 06 05 60509·299988
 2000 06 06 33511·489990
 2000 06 07 46507.910004
 2000 06 08 12513.590027
 2000 06 09 68514.539978
 2000 06 12 8508·200012
 2000 06 13 33500.910004
 2000 06 14 23509.489990
 2000 06 15 46504.130005
 2000 06 16 77510.000000
 2000 06 19 56510·049988
 2000 06 20 61520·750000
 2000 06 21 9522·169983
 2000 06 22 85515·010010
 2000 06 23 92508·220001
 2000 06 26 30509.230011
 2000 06 27 93507.880005
 2000 06 28 99508·079987
 2000 06 29 41511.299988
 2000 06 30 63509.920013
 2000 07 03 63517·099976
 2000 07 05 15517.500000
 2000 07 06 28513·659973
 2000 07 07 17523·299988
 2000 07 10 5527.750000
 2000 07 11 52529·039978
 2000 07 12 4529.739990
 2000 07 13 72540·109985
 2000 07 14 33539·510010
 2000 07 17 53541.549988
 2000 07 18 44535.909973
 2000 07 19 36527.789978
 2000 07 20 84527.859985
 2000 07 21 88522·700012
 2000 07 24 48513·010010
 2000 07 25 41511.109985
 2000 07 26 22503.920013
 2000 07 27 51501·500000
 2000 07 28 41488.700012
 2000 07 31 42487·390015
 2000 08 01 34497·709991
 2000 08 02 61496·410004
 2000 08 03 75489·239990
 2000 08 04 22499·450012
 2000 08 07 34503.619995
 2000 08 08 62508·720001
 2000 08 09 25507·239990
 2000 08 10 87501·609985
 2000 08 11 58498.670013
 2000 08 14 23509·640015
 2000 08 15 90509·929993
 2000 08 16 69509.929993
 2000 08 17 71511.790009
 2000 08 18 40515·090027
 2000 08 21 97515·260010
 2000 08 22 24516.479980
 2000 08 23 60513·950012
 2000 08 24 29517.640015
 2000 08 25 96522.080017
 2000 08 28 34525.109985
 2000 08 29 37526.479980
 2000 08 30 37529.109985
 2000 08 31 61532.359985
 2000 09 01 6536·549988
 2000 09 05 41538·409973
 2000 09 06 32535.270020
 2000 09 07 94536.320007
 2000 09 08 72535·330017
 2000 09 11 35532.940002
 2000 09 12 7531.960022
 2000 09 13 20529·789978
 2000 09 14 87534.000000
 2000 09 15 6530.250000
 2000 09 18 83516.419983
 2000 09 19 90515·799988
 2000 09 20 35518·210022
 2000 09 21 67513·859985
 2000 09 22 3502·899994
 2000 09 25 78515.289978
 2000 09 26 20509.410004
 2000 09 27 57506·709991
 2000 09 28 37507.619995
 2000 09 29 85520·030029
 2000 10 02 76511·660004
 2000 10 03 38504·359985
 2000 10 04 78499·399994
 2000 10 05 36502.640015
 2000 10 06 58489.630005
 2000 10 09 98481.640015
 2000 10 10 47481.089996
 2000 10 11 83469·190002
 2000 10 12 48462·209991
 2000 10 13 49460.470001
 2000 10 16 86479·500000
 2000 10 17 99468·589996
 2000 10 18 53455.630005
 2000 10 19 31466·209991
 2000 10 20 65481.600006
 2000 10 23 87487·450012
 2000 10 24 5487.709991
 2000 10 25 5474.290009
 2000 10 26 78466.559998
 2000 10 27 70478·010010
 2000 10 30 60477.470001
 2000 10 31 60482.720001
 2000 11 01 45493·200012
 2000 11 02 0495.179993
 2000 11 03 99504.760010
 2000 11 06 9503·489990
 2000 11 07 9501·359985
 2000 11 08 51500.549988
 2000 11 09 31485.970001
 2000 11 10 88480·750000
 2000 11 13 40463.440002
 2000 11 14 25476·529999
 2000 11 15 85485.609985
 2000 11 16 63481.269989
 2000 11 17 32481.299988
 2000 11 20 47469.410004
 2000 11 21 19465·489990
 2000 11 22 19454.260010
 2000 11 24 3457.899994
 2000 11 27 66471·649994
 2000 11 28 14458·630005
 2000 11 29 70451·549988
 2000 11 30 99440·760010
 2000 12 01 59445.940002
 2000 12 04 77450·390015
 2000 12 05 54450·390015
 2000 12 06 88463.130005
 2000 12 07 25459·880005
 2000 12 08 40461·100006
 2000 12 11 34477·920013
 2000 12 12 64477.730011
 2000 12 13 91469.290009
 2000 12 14 59461.329987
 2000 12 15 98452·820007
 2000 12 18 46458·029999
 2000 12 19 6458.420013
 2000 12 20 16442·320007
 2000 12 21 58440.779999
 2000 12 22 80447·029999
 2000 12 26 46462.450012
 2000 12 27 18463.420013
 2000 12 28 53476·850006
 2000 12 29 33482.899994
 2001 01 02  11461.380005
 2001 01 03  96459.279999
 2001 01 04  46475.899994
 2001 01 05  0461·760010
 2001 01 08  27457·559998
 2001 01 09  6461·390015
 2001 01 10  23461.540009
 2001 01 11  99474.450012
 2001 01 12  45480.170013
 2001 01 16  32483·859985
 2001 01 17  99493·220001
 2001 01 18  77490.019989
 2001 01 19  38487·769989
 2001 01 22  78485.989990
 2001 01 23  11490.079987
 2001 01 24  0501.339996
 2001 01 25  9499·000000
 2001 01 26  77494.130005
 2001 01 29  21498·670013
 2001 01 30  64506·820007
 2001 01 31  82508·029999
 2001 02 01  85505.230011
 2001 02 02  19500.790009
 2001 02 05  87498·429993
 2001 02 06  7500·649994
 2001 02 07  85502·670013
 2001 02 08  16501.929993
 2001 02 09  15494.549988
 2001 02 12  61495·510010
 2001 02 13  82502·149994
 2001 02 14  51497·739990
 2001 02 15  15503.489990
 2001 02 16  43497.649994
 2001 02 20  9490·440002
 2001 02 21  87482·890015
 2001 02 22  82474.619995
 2001 02 23  79465·070007
 2001 02 26  21477.450012
 2001 02 27  11478·750000
 2001 02 28  35471.279999
 2001 03 01  19465·190002
 2001 03 02  1468·480011
 2001 03 05  36475.649994
 2001 03 06  19475·790009
 2001 03 07  39481.130005
 2001 03 08  56481·440002
 2001 03 09  0473·459991
 2001 03 12  2458·339996
 2001 03 13  39453·459991
 2001 03 14  16451.260010
 2001 03 15  67451.709991
 2001 03 16  78441.679993
 2001 03 19  44440·589996
 2001 03 20  39444.359985
 2001 03 21  23434.820007
 2001 03 22  68419·700012
 2001 03 23  5432.799988
 2001 03 26  6443·269989
 2001 03 27  83444·380005
 2001 03 28  14442.200012
 2001 03 29  97439·910004
 2001 03 30  23441·489990
 2001 04 02  83439.510010
 2001 04 03  86424.820007
 2001 04 04  20424.640015
 2001 04 05  24425·739990
 2001 04 06  86434·260010
 2001 04 09  78434.660004
 2001 04 10  1441.670013
 2001 04 11  63448.339996
 2001 04 12  82447.450012
 2001 04 16  10450.660004
 2001 04 17  89449·420013
 2001 04 18  23455·589996
 2001 04 19  81465.920013
 2001 04 20  25462·619995
 2001 04 23  60460.350006
 2001 04 24  10460·470001
 2001 04 25  23461.989990
 2001 04 26  93472·739990
 2001 04 27  14477.559998
 2001 04 30  57483.970001
 2001 05 01  70482.790009
 2001 05 02  7487.260010
 2001 05 03  76484·510010
 2001 05 04  19480.470001
 2001 05 07  11489.459991
 2001 05 08  87488·160004
 2001 05 09  98488.690002
 2001 05 10  78490·160004
 2001 05 11  57486.750000
 2001 05 14  78484.399994
 2001 05 15  53486.489990
 2001 05 16  42487.410004
 2001 05 17  47497·209991
 2001 05 18  47502.980011
 2001 05 21  44506.279999
 2001 05 22  41513·729980
 2001 05 23  44507.359985
 2001 05 24  90503·850006
 2001 05 25  94508·380005
 2001 05 29  32502·369995
 2001 05 30  36493.959991
 2001 05 31  25493.959991
 2001 06 01  55494.709991
 2001 06 04  97501.720001
 2001 06 05  35507.320007
 2001 06 06  96512.520020
 2001 06 07  2511.519989
 2001 06 08  42509·890015
 2001 06 11  79505.709991
 2001 06 12  73500.369995
 2001 06 13  35505·119995
 2001 06 14  0494·790009
 2001 06 15  32491·779999
 2001 06 18  51490.480011
 2001 06 19  80488·709991
 2001 06 20  26487·250000
 2001 06 21  81494·410004
 2001 06 22  47488.350006
 2001 06 25  86483.750000
 2001 06 26  3482·190002
 2001 06 27  39490·500000
 2001 06 28  6495·579987
 2001 06 29  30502.609985
 2001 07 02  37498·250000
 2001 07 03  45495·000000
 2001 07 05  97492.140015
 2001 07 06  12482·140015
 2001 07 09  59480.980011
 2001 07 10  60477.500000
 2001 07 11  15471.359985
 2001 07 12  58475·829987
 2001 07 13  27486.600006
 2001 07 16  73483·769989
 2001 07 17  79481·649994
 2001 07 18  17483·619995
 2001 07 19  22483·619995
 2001 07 20  96484·910004
 2001 07 23  32482.700012
 2001 07 24  64472.529999
 2001 07 25  51471·519989
 2001 07 26  68475·739990
 2001 07 27  44483.019989
 2001 07 30  2481.339996
 2001 07 31  44483·070007
 2001 08 01  52484·779999
 2001 08 02  8486·529999
 2001 08 03  54482.649994
 2001 08 06  60480·950012
 2001 08 07  35477.489990
 2001 08 08  45471·540009
 2001 08 09  71469.500000
 2001 08 10  79469.559998
 2001 08 13  30474.880005
 2001 08 14  99477.600006
 2001 08 15  28476.500000
 2001 08 16  9474.059998
 2001 08 17  76475·549988
 2001 08 20  37473.739990
 2001 08 21  27472.239990
 2001 08 22  80470·630005
 2001 08 23  34473·390015
 2001 08 24  55473.420013
 2001 08 27  92478·929993
 2001 08 28  50473·989990
 2001 08 29  93471.250000
 2001 08 30  72465.420013
 2001 08 31  74467·250000
 2001 09 04  0466.910004
 2001 09 05  66458·779999
 2001 09 06  32452.600006
 2001 09 07  48442.989990
 2001 09 10  36437·500000
 2001 09 17  91417.670013
 2001 09 18  3410·179993
 2001 09 19  14391.380005
 2001 09 20  91386·679993
 2001 09 21  30373.619995
 2001 09 24  81378·899994
 2001 09 25  98392.200012
 2001 09 26  21389.109985
 2001 09 27  72384.429993
 2001 09 28  83392.959991
 2001 10 01  51393·000000
 2001 10 02  8397·529999
 2001 10 03  29399.640015
 2001 10 04  56413.220001
 2001 10 05  47407.480011
 2001 10 08  58410·250000
 2001 10 09  40407·869995
 2001 10 10  66408.679993
 2001 10 11  87421·660004
 2001 10 12  3422.589996
 2001 10 15  66424.489990
 2001 10 16  10430.089996
 2001 10 17  97424·480011
 2001 10 18  99420·549988
 2001 10 19  97419.489990
 2001 10 22  5424·950012
 2001 10 23  27427.350006
 2001 10 24  29426.329987
 2001 10 25  44422·200012
 2001 10 26  96434.799988
 2001 10 29  52429.380005
 2001 10 30  99420.109985
 2001 10 31  47422·829987
 2001 11 01  52424.839996
 2001 11 02  72432.059998
 2001 11 05  40433.070007
 2001 11 06  67435·700012
 2001 11 07  67440·640015
 2001 11 08  14438·489990
 2001 11 09  9436·679993
 2001 11 12  92432·149994
 2001 11 13  61440.480011
 2001 11 14  27448.290009
 2001 11 15  88449.390015
 2001 11 16  36449·149994
 2001 11 19  77451.309998
 2001 11 20  86453.760010
 2001 11 21  84449·950012
 2001 11 23  37452.179993
 2001 11 26  85456.970001
 2001 11 27  93457.920013
 2001 11 28  28453.700012
 2001 11 29  57453·700012
 2001 11 30  79460·260010
 2001 12 03  73455.510010
 2001 12 04  76457.029999
 2001 12 05  84467.839996
 2001 12 06  77478·720001
 2001 12 07  75479.570007
 2001 12 10  11473.500000
 2001 12 11  31473·429993
 2001 12 12  25470·989990
 2001 12 13  76468.670013
 2001 12 14  38467.109985
 2001 12 17  35470·730011
 2001 12 18  90479·940002
 2001 12 19  76480.019989
 2001 12 20  91474.079987
 2001 12 21  61474.079987
 2001 12 24  69483.540009
 2001 12 26  0485.760010
 2001 12 27  24490.190002
 2001 12 28  96492.549988
 2001 12 31  78488·410004
 2002 01 02 98479·200012
 2002 01 03 21487.190002
 2002 01 04 52494·850006
 2002 01 07 63493·179993
 2002 01 08 46491·209991
 2002 01 09 87494.739990
 2002 01 10 67493.450012
 2002 01 11 93489·929993
 2002 01 14 45482.279999
 2002 01 15 54480.540009
 2002 01 16 5476·220001
 2002 01 17 62475·709991
 2002 01 18 19474.329987
 2002 01 22 79469.390015
 2002 01 23 54468·040009
 2002 01 24 89477.450012
 2002 01 25 20476.679993
 2002 01 28 44478.459991
 2002 01 29 25472·130005
 2002 01 30 18468.380005
 2002 01 31 22478·510010
 2002 02 01 55479·769989
 2002 02 04 57469·440002
 2002 02 05 18465·700012
 2002 02 06 25461·670013
 2002 02 07 43458.089996
 2002 02 08 14457.940002
 2002 02 11 84466·450012
 2002 02 12 57467·670013
 2002 02 13 66472.010010
 2002 02 14 82470·739990
 2002 02 15 35467·059998
 2002 02 19 65459·470001
 2002 02 20 5457.209991
 2002 02 21 75458.429993
 2002 02 22 14457·049988
 2002 02 25 27464.559998
 2002 02 26 67466.420013
 2002 02 27 31471.130005
 2002 02 28 91467·910004
 2002 03 01 42469.190002
 2002 03 04 83478.339996
 2002 03 05 12486·079987
 2002 03 06 60485·140015
 2002 03 07 36493·640015
 2002 03 08 10494.920013
 2002 03 11 7496.170013
 2002 03 12 40495.029999
 2002 03 13 60494·399994
 2002 03 14 29494·899994
 2002 03 15 28493·540009
 2002 03 18 76498.679993
 2002 03 19 88502.559998
 2002 03 20 48499·040009
 2002 03 21 13497·910004
 2002 03 22 36502.160004
 2002 03 25 21496·010010
 2002 03 26 98496.390015
 2002 03 27 25501.160004
 2002 03 28 14505·570007
 2002 04 01 84498.399994
 2002 04 02 35500·489990
 2002 04 03 52495·869995
 2002 04 04 31494.739990
 2002 04 05 28497.510010
 2002 04 08 41493.760010
 2002 04 09 7502.700012
 2002 04 10 29503·010010
 2002 04 11 29503·600006
 2002 04 12 24503.730011
 2002 04 15 28510.429993
 2002 04 16 78512.739990
 2002 04 17 85518·770020
 2002 04 18 13513·780029
 2002 04 19 77517·020020
 2002 04 22 72510·500000
 2002 04 23 24509.529999
 2002 04 24 67506.760010
 2002 04 25 43503.309998
 2002 04 26 31501·290009
 2002 04 29 96498.079987
 2002 04 30 67499.959991
 2002 05 01 39502·579987
 2002 05 02 98509.799988
 2002 05 03 75508·929993
 2002 05 06 18502·510010
 2002 05 07 1498.970001
 2002 05 08 42498·980011
 2002 05 09 62501·369995
 2002 05 10 54492·239990
 2002 05 13 94492.420013
 2002 05 14 59499·720001
 2002 05 15 82508.500000
 2002 05 16 31506·019989
 2002 05 17 5505.730011
 2002 05 20 66502.589996
 2002 05 21 87494.269989
 2002 05 22 30490·230011
 2002 05 23 47490·850006
 2002 05 24 8493·630005
 2002 05 28 51487.429993
 2002 05 29 57485.739990
 2002 05 30 58482·600006
 2002 05 31 54487.450012
 2002 06 03 74474.230011
 2002 06 04 46467·109985
 2002 06 05 1470·970001
 2002 06 06 99465·220001
 2002 06 07 83459·760010
 2002 06 10 51468·600006
 2002 06 11 63462·459991
 2002 06 12 61457·410004
 2002 06 13 27455·779999
 2002 06 14 56446·660004
 2002 06 17 58459·070007
 2002 06 18 85469.489990
 2002 06 19 82462.920013
 2002 06 20 66460.010010
 2002 06 21 23458.799988
 2002 06 24 39452.790009
 2002 06 25 48451.160004
 2002 06 26 13441.760010
 2002 06 27 21449.750000
 2002 06 28 18457.859985
 2002 07 01 51445·989990
 2002 07 02 54432·529999
 2002 07 03 41422·350006
 2002 07 05 41429·470001
 2002 07 08 41433.359985
 2002 07 09 70428.609985
 2002 07 10 95418·970001
 2002 07 11 52408·170013
 2002 07 12 94411.890015
 2002 07 15 68396.970001
 2002 07 16 21404.739990
 2002 07 17 20402·059998
 2002 07 18 9396·709991
 2002 07 19 80385·070007
 2002 07 22 82374·700012
 2002 07 23 40362.989990
 2002 07 24 12354.109985
 2002 07 25 63371·269989
 2002 07 26 66376.239990
 2002 07 29 31382·260010
 2002 07 30 54390.549988
 2002 07 31 97392·380005
 2002 08 01 85388.000000
 2002 08 02 36376·450012
 2002 08 05 10367.119995
 2002 08 06 90367.119995
 2002 08 07 78376.559998
 2002 08 08 24381.089996
 2002 08 09 81384.640015
 2002 08 12 73383·559998
 2002 08 13 7377.750000
 2002 08 14 91374.029999
 2002 08 15 91388·649994
 2002 08 16 3388·739990
 2002 08 19 61395·390015
 2002 08 20 55396.950012
 2002 08 21 91397·839996
 2002 08 22 62404·859985
 2002 08 23 52400·130005
 2002 08 26 60397.709991
 2002 08 27 57397·450012
 2002 08 28 56389·380005
 2002 08 29 18387.230011
 2002 08 30 76390·869995
 2002 09 03 89379.089996
 2002 09 04 17379.130005
 2002 09 05 22380·910004
 2002 09 06 96381·059998
 2002 09 09 12385·589996
 2002 09 10 1389.529999
 2002 09 11 52393·200012
 2002 09 12 40386·190002
 2002 09 13 77383·600006
 2002 09 16 90385·910004
 2002 09 17 20379.149994
 2002 09 18 51373·269989
 2002 09 19 59365·369995
 2002 09 20 91365·540009
 2002 09 23 66356.730011
 2002 09 24 0355·089996
 2002 09 25 59356.579987
 2002 09 26 36365·140015
 2002 09 27 51361.410004
 2002 09 30 79354.299988
 2002 10 01 1357·149994
 2002 10 02 80360·179993
 2002 10 03 63356.489990
 2002 10 04 9346·429993
 2002 10 07 37337.570007
 2002 10 08 6333·769989
 2002 10 09 16326.880005
 2002 10 10 33324·899994
 2002 10 11 41336·179993
 2002 10 14 21342·829987
 2002 10 15 47346.529999
 2002 10 16 21350.429993
 2002 10 17 15350.850006
 2002 10 18 55359.390015
 2002 10 21 20360.589996
 2002 10 22 66362.489990
 2002 10 23 83359·790009
 2002 10 24 66365·609985
 2002 10 25 21364.940002
 2002 10 28 88368.519989
 2002 10 29 96362.640015
 2002 10 30 35368·140015
 2002 10 31 64373.049988
 2002 11 01 31371·760010
 2002 11 04 29383.450012
 2002 11 05 69382·929993
 2002 11 06 87385·609985
 2002 11 07 64382.820007
 2002 11 08 82377.970001
 2002 11 11 0369·140015
 2002 11 12 53369·140015
 2002 11 13 81371·290009
 2002 11 14 82376.109985
 2002 11 15 84383.410004
 2002 11 18 49381·820007
 2002 11 19 2379.160004
 2002 11 20 78379.369995
 2002 11 21 2388·589996
 2002 11 22 89394.700012
 2002 11 25 70399.239990
 2002 11 26 46397.149994
 2002 11 27 62398·320007
 2002 11 29 10406·200012
 2002 12 02 55406·010010
 2002 12 03 86400.829987
 2002 12 04 95394.220001
 2002 12 05 76394·029999
 2002 12 06 51390·859985
 2002 12 09 24385·929993
 2002 12 10 58386.290009
 2002 12 11 73391.410004
 2002 12 12 76393·369995
 2002 12 13 10387·769989
 2002 12 16 32387.980011
 2002 12 17 16390.160004
 2002 12 18 76383·619995
 2002 12 19 19381·290009
 2002 12 20 24383.390015
 2002 12 23 42385.410004
 2002 12 24 18387.950012
 2002 12 26 52388·119995
 2002 12 27 66383·589996
 2002 12 30 13379·670013
 2002 12 31 98380.640015
 2003 01 02  34383.089996
 2003 01 03  14389.750000
 2003 01 06  18390.309998
 2003 01 07  35391·190002
 2003 01 08  15389·070007
 2003 01 09  50389·070007
 2003 01 10  70393.059998
 2003 01 13  72393.480011
 2003 01 14  72395·109985
 2003 01 15  81393·890015
 2003 01 16  6394.239990
 2003 01 17  79387.279999
 2003 01 21  4383.079987
 2003 01 22  38380·200012
 2003 01 23  90380.220001
 2003 01 24  50375·059998
 2003 01 27  36368·250000
 2003 01 28  77366·589996
 2003 01 29  9367·160004
 2003 01 30  3367·589996
 2003 01 31  20366.600006
 2003 02 03  81369·859985
 2003 02 04  76364·989990
 2003 02 05  84365·950012
 2003 02 06  30363.859985
 2003 02 07  57358·779999
 2003 02 10  29356.910004
 2003 02 11  62357·950012
 2003 02 12  67355.380005
 2003 02 13  35351.779999
 2003 02 14  31354·730011
 2003 02 18  30358.500000
 2003 02 19  56358·920013
 2003 02 20  72359·070007
 2003 02 21  70358.200012
 2003 02 24  7357.899994
 2003 02 25  48354·089996
 2003 02 26  50357·070007
 2003 02 27  59357.970001
 2003 02 28  38360.390015
 2003 03 03  18358·279999
 2003 03 04  76356·040009
 2003 03 05  36354·640015
 2003 03 06  92353·290009
 2003 03 07  67350·980011
 2003 03 10  82347·929993
 2003 03 11  63346.440002
 2003 03 12  63343.059998
 2003 03 13  19345·940002
 2003 03 14  23353.730011
 2003 03 17  28352·380005
 2003 03 18  70363·299988
 2003 03 19  26365·100006
 2003 03 20  82362.640015
 2003 03 21  44370·489990
 2003 03 24  58366·510010
 2003 03 25  62367.010010
 2003 03 26  66367·649994
 2003 03 27  50365.089996
 2003 03 28  95368.260010
 2003 03 31  28361·910004
 2003 04 01  5363·730011
 2003 04 02  8368·690002
 2003 04 03  75374.929993
 2003 04 04  49373.279999
 2003 04 07  56373.279999
 2003 04 08  6373·670013
 2003 04 09  19371·339996
 2003 04 10  77371·399994
 2003 04 11  2371.000000
 2003 04 14  57371.299988
 2003 04 15  69375·679993
 2003 04 16  85377.359985
 2003 04 17  49377.730011
 2003 04 21  98382·890015
 2003 04 22  95383.420013
 2003 04 23  75391.160004
 2003 04 24  28392.079987
 2003 04 25  93388·250000
 2003 04 28  91388·500000
 2003 04 29  73395.200012
 2003 04 30  96394.459991
 2003 05 01  30394.190002
 2003 05 02  77398·829987
 2003 05 05  27407.670013
 2003 05 06  35409·809998
 2003 05 07  21409.950012
 2003 05 08  96406.920013
 2003 05 09  14407·679993
 2003 05 12  52412.700012
 2003 05 13  4415·260010
 2003 05 14  17418.230011
 2003 05 15  34419.250000
 2003 05 16  77414.670013
 2003 05 19  43408.320007
 2003 05 20  35406·190002
 2003 05 21  13407·049988
 2003 05 22  68410·459991
 2003 05 23  25413.660004
 2003 05 27  70417.820007
 2003 05 28  1427.709991
 2003 05 29  6430.010010
 2003 05 30  62432.640015
 2003 06 02  64441.000000
 2003 06 03  73440.630005
 2003 06 04  98443.869995
 2003 06 05  94447·869995
 2003 06 06  87453·730011
 2003 06 09  30444·559998
 2003 06 10  76444·790009
 2003 06 11  82447·760010
 2003 06 12  33454·769989
 2003 06 13  97449·559998
 2003 06 16  96449.709991
 2003 06 17  15455·140015
 2003 06 18  22454.570007
 2003 06 19  24450.059998
 2003 06 20  40449·230011
 2003 06 23  6439.170013
 2003 06 24  98437.200012
 2003 06 25  87440·890015
 2003 06 26  14443.209991
 2003 06 27  92447.970001
 2003 06 30  29446.200012
 2003 07 01  87441.220001
 2003 07 02  51449.170013
 2003 07 03  36455.970001
 2003 07 07  10456·350006
 2003 07 08  48465.130005
 2003 07 09  6470·500000
 2003 07 10  26467·609985
 2003 07 11  60469.029999
 2003 07 14  21473.769989
 2003 07 15  62474·470001
 2003 07 16  76471.929993
 2003 07 17  23459.929993
 2003 07 18  82459·700012
 2003 07 21  25456·540009
 2003 07 22  23457.170013
 2003 07 23  69460.519989
 2003 07 24  30465.250000
 2003 07 25  26463.299988
 2003 07 28  29468.880005
 2003 07 29  90469·700012
 2003 07 30  92470·929993
 2003 07 31  23472.799988
 2003 08 01  84467.190002
 2003 08 04  8460·559998
 2003 08 05  17457.079987
 2003 08 06  97452·790009
 2003 08 07  99449·970001
 2003 08 08  65452.369995
 2003 08 11  81453·940002
 2003 08 12  54459·269989
 2003 08 13  12466.010010
 2003 08 14  30466·549988
 2003 08 15  85471·220001
 2003 08 18  27471·920013
 2003 08 19  87480·920013
 2003 08 20  99485·309998
 2003 08 21  53489·459991
 2003 08 22  72485.459991
 2003 08 25  11480.989990
 2003 08 26  90477·510010
 2003 08 27  37485.910004
 2003 08 28  70487·899994
 2003 08 29  98494.940002
 2003 09 02  47496.730011
 2003 09 03  11507.500000
 2003 09 04  28508.989990
 2003 09 05  85507·920013
 2003 09 08  40508.869995
 2003 09 09  76512.510010
 2003 09 10  78501·730011
 2003 09 11  35501.760010
 2003 09 12  62501.549988
 2003 09 15  57507.470001
 2003 09 16  77507.640015
 2003 09 17  35513.289978
 2003 09 18  32513.210022
 2003 09 19  5517.520020
 2003 09 22  6511.170013
 2003 09 23  0513.650024
 2003 09 24  96507·859985
 2003 09 25  96495.049988
 2003 09 26  71485.269989
 2003 09 29  66482.130005
 2003 09 30  21483·559998
 2003 10 01  28487·679993
 2003 10 02  5499.809998
 2003 10 03  97503·200012
 2003 10 06  3510.959991
 2003 10 07  29513·599976
 2003 10 08  64514.559998
 2003 10 09  80515·679993
 2003 10 10  59515·640015
 2003 10 13  48519·059998
 2003 10 14  30525·780029
 2003 10 15  28526·479980
 2003 10 16  35526·059998
 2003 10 17  61520.340027
 2003 10 20  8519·340027
 2003 10 21  80521·440002
 2003 10 22  0513·150024
 2003 10 23  67506.809998
 2003 10 24  32503.880005
 2003 10 27  98506·429993
 2003 10 28  47515.349976
 2003 10 29  94524.000000
 2003 10 30  58530.030029
 2003 10 31  70528·109985
 2003 11 03  96528.219971
 2003 11 04  90535.719971
 2003 11 05  66531·909973
 2003 11 06  9537·080017
 2003 11 07  91542.510010
 2003 11 10  31533.179993
 2003 11 11  65526.760010
 2003 11 12  53528.570007
 2003 11 13  1537·809998
 2003 11 14  18532.830017
 2003 11 17  85521.510010
 2003 11 18  64521.580017
 2003 11 19  21519·840027
 2003 11 20  76520·760010
 2003 11 21  83523.080017
 2003 11 24  31525.929993
 2003 11 25  68539.169983
 2003 11 26  55539·700012
 2003 11 28  41545.219971
 2003 12 01  67546·510010
 2003 12 02  88553.280029
 2003 12 03  31545·049988
 2003 12 04  66537.229980
 2003 12 05  9537·820007
 2003 12 08  50536.520020
 2003 12 09  5534·260010
 2003 12 10  88526.419983
 2003 12 11  20528·489990
 2003 12 12  48540.969971
 2003 12 15  1535·250000
 2003 12 16  65529·440002
 2003 12 17  88533.099976
 2003 12 18  0538·070007
 2003 12 19  69541.969971
 2003 12 22  79544.859985
 2003 12 23  27548·369995
 2003 12 24  51552.229980
 2003 12 26  87552·340027
 2003 12 29  36554·900024
 2003 12 30  73562·130005
 2003 12 31  71556·909973
 2004 01 02 53556·909973
 2004 01 05 67560·849976
 2004 01 06 90568.070007
 2004 01 07 53567·840027
 2004 01 08 93574·619995
 2004 01 09 29573.739990
 2004 01 12 66575.200012
 2004 01 13 16575.039978
 2004 01 14 58581·159973
 2004 01 15 5579.299988
 2004 01 16 13586·349976
 2004 01 20 6590·159973
 2004 01 21 22591·510010
 2004 01 22 0591.530029
 2004 01 23 70589.919983
 2004 01 26 89592.460022
 2004 01 27 87594.929993
 2004 01 28 46582.840027
 2004 01 29 0573.340027
 2004 01 30 62577.229980
 2004 02 02 78576·030029
 2004 02 03 0578·289978
 2004 02 04 89564·030029
 2004 02 05 43564·030029
 2004 02 06 45569·539978
 2004 02 09 44583·580017
 2004 02 10 52584.690002
 2004 02 11 76590.140015
 2004 02 12 63592·130005
 2004 02 13 83584·859985
 2004 02 17 26585.140015
 2004 02 18 30590·400024
 2004 02 19 34582.409973
 2004 02 20 51575.469971
 2004 02 23 74570.179993
 2004 02 24 0566·210022
 2004 02 25 81571·559998
 2004 02 26 3576.580017
 2004 02 27 84582.210022
 2004 03 01 4585·559998
 2004 03 02 56590·960022
 2004 03 03 20585.580017
 2004 03 04 68589.520020
 2004 03 05 87594·359985
 2004 03 08 34592·369995
 2004 03 09 11584·309998
 2004 03 10 65574·580017
 2004 03 11 18568·700012
 2004 03 12 16568·739990
 2004 03 15 6566·890015
 2004 03 16 38562.669983
 2004 03 17 91566.640015
 2004 03 18 27569·229980
 2004 03 19 62570.190002
 2004 03 22 74557.940002
 2004 03 23 25558·510010
 2004 03 24 16556·130005
 2004 03 25 60557·630005
 2004 03 26 86570·719971
 2004 03 29 65572·919983
 2004 03 30 61582.140015
 2004 03 31 8585.159973
 2004 04 01 13590.309998
 2004 04 02 79595·320007
 2004 04 05 60601.710022
 2004 04 06 37599.280029
 2004 04 07 16595.229980
 2004 04 08 61597.880005
 2004 04 12 40597.880005
 2004 04 13 3584·340027
 2004 04 14 85578·880005
 2004 04 15 31575·809998
 2004 04 16 50576.780029
 2004 04 19 88579·169983
 2004 04 20 31575.789978
 2004 04 21 34573·590027
 2004 04 22 67582·280029
 2004 04 23 99586.049988
 2004 04 26 93588.669983
 2004 04 27 37587·239990
 2004 04 28 90575.820007
 2004 04 29 68564·440002
 2004 04 30 34558.570007
 2004 05 03 35559·799988
 2004 05 04 46565·179993
 2004 05 05 50568·919983
 2004 05 06 42556·969971
 2004 05 07 47548·559998
 2004 05 10 83533.510010
 2004 05 11 29537·859985
 2004 05 12 28534.409973
 2004 05 13 18545.000000
 2004 05 14 79540·770020
 2004 05 17 10530.679993
 2004 05 18 32535.340027
 2004 05 19 17540·010010
 2004 05 20 32538.020020
 2004 05 21 24540·750000
 2004 05 24 17547·940002
 2004 05 25 37550.159973
 2004 05 26 69562.469971
 2004 05 27 30564·349976
 2004 05 28 69566·159973
 2004 06 01 98566.640015
 2004 06 02 40570·760010
 2004 06 03 8562·440002
 2004 06 04 2562·440002
 2004 06 07 44567.750000
 2004 06 08 21575·700012
 2004 06 09 64568·500000
 2004 06 10 55567.780029
 2004 06 14 44557·659973
 2004 06 15 10557.669983
 2004 06 16 32566.640015
 2004 06 17 89565.210022
 2004 06 18 93566.960022
 2004 06 21 36568·150024
 2004 06 22 66563.880005
 2004 06 23 92571.229980
 2004 06 24 9578.919983
 2004 06 25 46578.929993
 2004 06 28 49583.380005
 2004 06 29 79583·719971
 2004 06 30 36587·729980
 2004 07 01 17582·429993
 2004 07 02 88579.349976
 2004 07 06 85571·469971
 2004 07 07 44571.489990
 2004 07 08 50560.549988
 2004 07 09 14560.710022
 2004 07 12 75558.289978
 2004 07 13 27562.239990
 2004 07 14 69557·659973
 2004 07 15 84559.739990
 2004 07 16 37554·799988
 2004 07 19 4551·140015
 2004 07 20 26554.729980
 2004 07 21 79548·570007
 2004 07 22 82539·049988
 2004 07 23 19539·219971
 2004 07 26 95531.419983
 2004 07 27 6533.489990
 2004 07 28 49534.570007
 2004 07 29 42541.200012
 2004 07 30 76547·710022
 2004 08 02 97544·400024
 2004 08 03 1543.469971
 2004 08 04 65536·520020
 2004 08 05 96532·090027
 2004 08 06 8519.280029
 2004 08 09 26518.150024
 2004 08 10 10518·380005
 2004 08 11 4517.900024
 2004 08 12 22517·080017
 2004 08 13 37515.900024
 2004 08 16 19517·390015
 2004 08 17 77528.059998
 2004 08 18 44526·979980
 2004 08 19 71536.140015
 2004 08 20 61537.440002
 2004 08 23 14543·440002
 2004 08 24 6542.559998
 2004 08 25 92542·130005
 2004 08 26 32546·000000
 2004 08 27 40547.250000
 2004 08 30 65544·460022
 2004 08 31 87541.960022
 2004 09 01 50547.700012
 2004 09 02 7551.880005
 2004 09 03 2554·140015
 2004 09 07 70556.239990
 2004 09 08 59557.640015
 2004 09 09 89557.789978
 2004 09 10 25562.190002
 2004 09 13 77569·909973
 2004 09 14 28567.820007
 2004 09 15 88566.530029
 2004 09 16 65568·450012
 2004 09 17 72569.760010
 2004 09 20 52569.859985
 2004 09 21 27570.739990
 2004 09 22 78565·530029
 2004 09 23 44564.909973
 2004 09 24 50565.809998
 2004 09 27 59558.359985
 2004 09 28 46558.359985
 2004 09 29 4565·260010
 2004 09 30 65569·369995
 2004 10 01 57572.940002
 2004 10 04 76585·030029
 2004 10 05 91586·640015
 2004 10 06 68586.549988
 2004 10 07 23582.369995
 2004 10 08 99575·590027
 2004 10 11 67574.609985
 2004 10 12 51570.489990
 2004 10 13 82568·510010
 2004 10 14 73564.789978
 2004 10 15 21564·039978
 2004 10 18 35565·969971
 2004 10 19 84566·489990
 2004 10 20 78562.830017
 2004 10 21 65568.380005
 2004 10 22 63567.570007
 2004 10 25 5565·729980
 2004 10 26 21567·359985
 2004 10 27 38577.530029
 2004 10 28 4581.719971
 2004 10 29 45581.409973
 2004 11 01 34581·109985
 2004 11 02 2583.530029
 2004 11 03 54585.440002
 2004 11 04 29591·789978
 2004 11 05 74600·940002
 2004 11 08 44601·210022
 2004 11 09 30601·270020
 2004 11 10 8605.460022
 2004 11 11 22609·299988
 2004 11 12 79614.150024
 2004 11 15 77618.969971
 2004 11 16 58617.820007
 2004 11 17 85617.890015
 2004 11 18 43618·840027
 2004 11 19 64613·190002
 2004 11 22 78612·020020
 2004 11 23 95616.549988
 2004 11 24 0624·409973
 2004 11 26 85629.500000
 2004 11 29 94626·840027
 2004 11 30 8632.530029
 2004 12 01 38633·770020
 2004 12 02 59639.719971
 2004 12 03 57640.869995
 2004 12 06 5636·559998
 2004 12 07 69625·460022
 2004 12 08 31624·989990
 2004 12 09 41621.760010
 2004 12 10 94626·559998
 2004 12 13 32631.659973
 2004 12 14 70637.669983
 2004 12 15 48642·729980
 2004 12 16 6640·530029
 2004 12 17 89638.669983
 2004 12 20 69636·950012
 2004 12 21 2638.049988
 2004 12 22 98645·679993
 2004 12 23 28648·460022
 2004 12 27 49642.840027
 2004 12 28 54644.340027
 2004 12 29 51651·950012
 2004 12 30 62652.989990
 2004 12 31 52651·080017
 2005 01 03  79639·429993
 2005 01 04  72627.890015
 2005 01 05  29617.479980
 2005 01 06  49617·010010
 2005 01 07  79612.409973
 2005 01 10  93613.210022
 2005 01 11  92609.909973
 2005 01 12  33604.640015
 2005 01 13  77609.090027
 2005 01 14  70610·130005
 2005 01 18  38615·289978
 2005 01 19  23616·729980
 2005 01 20  25611.820007
 2005 01 21  84609.609985
 2005 01 24  82604.169983
 2005 01 25  64604.530029
 2005 01 26  98606.500000
 2005 01 27  44614·330017
 2005 01 28  59609.960022
 2005 01 31  25613.000000
 2005 02 01  96623.429993
 2005 02 02  80627·630005
 2005 02 03  34625.599976
 2005 02 04  0628.729980
 2005 02 07  45634·390015
 2005 02 08  48635·890015
 2005 02 09  95625·429993
 2005 02 10  7622·260010
 2005 02 11  95621·940002
 2005 02 14  31631·729980
 2005 02 15  53632·299988
 2005 02 16  92632.599976
 2005 02 17  22631.130005
 2005 02 18  35627.989990
 2005 02 22  48617·929993
 2005 02 23  24617.919983
 2005 02 24  25616.909973
 2005 02 25  92627·049988
 2005 02 28  42629.210022
 2005 03 01  95633·809998
 2005 03 02  31634.989990
 2005 03 03  58633·940002
 2005 03 04  22638.289978
 2005 03 07  27643·590027
 2005 03 08  89637·619995
 2005 03 09  16631.070007
 2005 03 10  2624·809998
 2005 03 11  62624·580017
 2005 03 14  76626·400024
 2005 03 15  71626·650024
 2005 03 16  20621·780029
 2005 03 17  70621.650024
 2005 03 18  90619.520020
 2005 03 21  55617·760010
 2005 03 22  38618·229980
 2005 03 23  44612.059998
 2005 03 24  59612.059998
 2005 03 28  25614·419983
 2005 03 29  45603.750000
 2005 03 30  6604·630005
 2005 03 31  32611·960022
 2005 04 01  63608·820007
 2005 04 04  53606.820007
 2005 04 05  97613.109985
 2005 04 06  85614·500000
 2005 04 07  75613·630005
 2005 04 08  0610.650024
 2005 04 11  88606.289978
 2005 04 12  17600.729980
 2005 04 13  93601·700012
 2005 04 14  49591.940002
 2005 04 15  72579·650024
 2005 04 18  55577.659973
 2005 04 19  74585·330017
 2005 04 20  89584·929993
 2005 04 21  69584·960022
 2005 04 22  49584.640015
 2005 04 25  99589.530029
 2005 04 26  31587.460022
 2005 04 27  23580·659973
 2005 04 28  74575·020020
 2005 04 29  74570·030029
 2005 05 02  14579.190002
 2005 05 03  3582.200012
 2005 05 04  30584.479980
 2005 05 05  32591·140015
 2005 05 06  0594.590027
 2005 05 09  4594.210022
 2005 05 10  44593.859985
 2005 05 11  30588.429993
 2005 05 12  78585·630005
 2005 05 13  43578·140015
 2005 05 16  65582·020020
 2005 05 17  47587.760010
 2005 05 18  61595.270020
 2005 05 19  66606·950012
 2005 05 20  68605.479980
 2005 05 23  93609.380005
 2005 05 24  85610.140015
 2005 05 25  41605·330017
 2005 05 26  55606·400024
 2005 05 27  97612·700012
 2005 05 31  15615.679993
 2005 06 01  64616·700012
 2005 06 02  50621.840027
 2005 06 03  17619·150024
 2005 06 06  39618·690002
 2005 06 07  52622·940002
 2005 06 08  4619.719971
 2005 06 09  34617.229980
 2005 06 10  68624.409973
 2005 06 13  50624·679993
 2005 06 14  93628.270020
 2005 06 15  55629.940002
 2005 06 16  41636·830017
 2005 06 17  27642·059998
 2005 06 20  16640.250000
 2005 06 21  12640.190002
 2005 06 22  20639·929993
 2005 06 23  77634·059998
 2005 06 24  99625.840027
 2005 06 27  61625.840027
 2005 06 28  95628·309998
 2005 06 29  20640·280029
 2005 06 30  93639.099976
 2005 07 01  84638·929993
 2005 07 05  77641·809998
 2005 07 06  0647.799988
 2005 07 07  73639·119995
 2005 07 08  87649.299988
 2005 07 11  4662.140015
 2005 07 12  85667.349976
 2005 07 13  39665.989990
 2005 07 14  2662·109985
 2005 07 15  40658·400024
 2005 07 18  70658.030029
 2005 07 19  16658·559998
 2005 07 20  86666·090027
 2005 07 21  72666.669983
 2005 07 22  73667.099976
 2005 07 25  56670·409973
 2005 07 26  21670·030029
 2005 07 27  13668·820007
 2005 07 28  40674·099976
 2005 07 29  33678·599976
 2005 08 01  13679.750000
 2005 08 02  1682·799988
 2005 08 03  40682·630005
 2005 08 04  47671.619995
 2005 08 05  93660·809998
 2005 08 08  99659·090027
 2005 08 09  65658·549988
 2005 08 10  26656.289978
 2005 08 11  19659·239990
 2005 08 12  94655·260010
 2005 08 15  37656.289978
 2005 08 16  17654·489990
 2005 08 17  72652.409973
 2005 08 18  1648·820007
 2005 08 19  97650·710022
 2005 08 22  98652.280029
 2005 08 23  58652.210022
 2005 08 24  56652.729980
 2005 08 25  17654·989990
 2005 08 26  68648·010010
 2005 08 29  10645·380005
 2005 08 30  22650·380005
 2005 08 31  90652·729980
 2005 09 01  53665·190002
 2005 09 02  83662·280029
 2005 09 06  88663·330017
 2005 09 07  35672.049988
 2005 09 08  3670·739990
 2005 09 09  60673.469971
 2005 09 12  66676.099976
 2005 09 13  96672.380005
 2005 09 14  93665·859985
 2005 09 15  47663.869995
 2005 09 16  94665.419983
 2005 09 19  42666·049988
 2005 09 20  25658·950012
 2005 09 21  76649.940002
 2005 09 22  35644.739990
 2005 09 23  68647·070007
 2005 09 26  22655.460022
 2005 09 27  4654.700012
 2005 09 28  77652.239990
 2005 09 29  92653.239990
 2005 09 30  37663.020020
 2005 10 03  12667.750000
 2005 10 04  33663.830017
 2005 10 05  60644·979980
 2005 10 06  44633.380005
 2005 10 07  6639·450012
 2005 10 10  41637·320007
 2005 10 11  39630.080017
 2005 10 12  43618.679993
 2005 10 13  19614·760010
 2005 10 14  63621.159973
 2005 10 17  25626·739990
 2005 10 18  60625.190002
 2005 10 19  7618.059998
 2005 10 20  87623·140015
 2005 10 21  35627·239990
 2005 10 24  45632·729980
 2005 10 25  51636·820007
 2005 10 26  27637.369995
 2005 10 27  15623.539978
 2005 10 28  74624.030029
 2005 10 31  59635.330017
 2005 11 01  21640.179993
 2005 11 02  34642.880005
 2005 11 03  47656.559998
 2005 11 04  62653.289978
 2005 11 07  30656.309998
 2005 11 08  85654·669983
 2005 11 09  90654.979980
 2005 11 10  16651·500000
 2005 11 11  43663·429993
 2005 11 14  88661·549988
 2005 11 15  52655·280029
 2005 11 16  4649.919983
 2005 11 17  74654.640015
 2005 11 18  87667·140015
 2005 11 21  10669·059998
 2005 11 22  31676.640015
 2005 11 23  59681·479980
 2005 11 25  51681·570007
 2005 11 28  63671.500000
 2005 11 29  30671.500000
 2005 11 30  62673.690002
 2005 12 01  74677·289978
 2005 12 02  38684·950012
 2005 12 05  57682·890015
 2005 12 06  70686·570007
 2005 12 07  75681·090027
 2005 12 08  83680.549988
 2005 12 09  94682·919983
 2005 12 12  97686·409973
 2005 12 13  99686·580017
 2005 12 14  76687.650024
 2005 12 15  47681.190002
 2005 12 16  80682.130005
 2005 12 19  15671.650024
 2005 12 20  16669·039978
 2005 12 21  49672·780029
 2005 12 22  83679·549988
 2005 12 23  16684.080017
 2005 12 27  28676·570007
 2005 12 28  55675·140015
 2005 12 29  93677·820007
 2005 12 30  23670.849976
 2006 01 03 63666·580017
 2006 01 04 48683.419983
 2006 01 05 23687.659973
 2006 01 06 78691·770020
 2006 01 09 97699·390015
 2006 01 10 33702.210022
 2006 01 11 10705·570007
 2006 01 12 52706.039978
 2006 01 13 30705.599976
 2006 01 17 43700·659973
 2006 01 18 19698·580017
 2006 01 19 38703.780029
 2006 01 20 86703.570007
 2006 01 23 35704.530029
 2006 01 24 36707.820007
 2006 01 25 55713·130005
 2006 01 26 17716·450012
 2006 01 27 89728·150024
 2006 01 30 75729.969971
 2006 01 31 48726.710022
 2006 02 01 99729·890015
 2006 02 02 13721·950012
 2006 02 03 73720·309998
 2006 02 06 86720·429993
 2006 02 07 30716·820007
 2006 02 08 38713.880005
 2006 02 09 94717·609985
 2006 02 10 62708.830017
 2006 02 13 37708·510010
 2006 02 14 21708.119995
 2006 02 15 25716.659973
 2006 02 16 97725·099976
 2006 02 17 70727·969971
 2006 02 21 43723·710022
 2006 02 22 79725·119995
 2006 02 23 34728.729980
 2006 02 24 5729.460022
 2006 02 27 12736.599976
 2006 02 28 95729·150024
 2006 03 01 42730·640015
 2006 03 02 42735.950012
 2006 03 03 58736.520020
 2006 03 06 34728·890015
 2006 03 07 16719.169983
 2006 03 08 6713·619995
 2006 03 09 39717·630005
 2006 03 10 85714·859985
 2006 03 13 74726·340027
 2006 03 14 47724.969971
 2006 03 15 36734·950012
 2006 03 16 61742·940002
 2006 03 17 61741.739990
 2006 03 20 42741.739990
 2006 03 21 55735·469971
 2006 03 22 0733.690002
 2006 03 23 46742.010010
 2006 03 24 90747·299988
 2006 03 27 29750·330017
 2006 03 28 64749.309998
 2006 03 29 23751·270020
 2006 03 30 17759.260010
 2006 03 31 14759.039978
 2006 04 03 41758·659973
 2006 04 04 11756·760010
 2006 04 05 73758.510010
 2006 04 06 91761·150024
 2006 04 07 45754·580017
 2006 04 10 54750.890015
 2006 04 11 34740·239990
 2006 04 12 68741·549988
 2006 04 13 13743.460022
 2006 04 17 22744.729980
 2006 04 18 99749.450012
 2006 04 19 75768·489990
 2006 04 20 8768.099976
 2006 04 21 8768.299988
 2006 04 24 96763·049988
 2006 04 25 70760.320007
 2006 04 26 18763·559998
 2006 04 27 32755.260010
 2006 04 28 73758·130005
 2006 05 01 35760.320007
 2006 05 02 55759.909973
 2006 05 03 38762·229980
 2006 05 04 6767·729980
 2006 05 05 75774.719971
 2006 05 08 59778.640015
 2006 05 09 95779.460022
 2006 05 10 95772·750000
 2006 05 11 22757·460022
 2006 05 12 91742.049988
 2006 05 15 97729·950012
 2006 05 16 67734.520020
 2006 05 17 34723.770020
 2006 05 18 40718·309998
 2006 05 19 64710·809998
 2006 05 22 71705.729980
 2006 05 23 91710·630005
 2006 05 24 18696·059998
 2006 05 25 39711·260010
 2006 05 26 83725·080017
 2006 05 30 1710.919983
 2006 05 31 64711.030029
 2006 06 01 91721·010010
 2006 06 02 3731·770020
 2006 06 05 94713.510010
 2006 06 06 39702.890015
 2006 06 07 15706.679993
 2006 06 08 56684·909973
 2006 06 09 29699·630005
 2006 06 12 33683.190002
 2006 06 13 30671·190002
 2006 06 14 94669.880005
 2006 06 15 85677·080017
 2006 06 16 58690.030029
 2006 06 19 80678·820007
 2006 06 20 90677.340027
 2006 06 21 71677.489990
 2006 06 22 51683·489990
 2006 06 23 34682·679993
 2006 06 26 47690·130005
 2006 06 27 17685·549988
 2006 06 28 77679.900024
 2006 06 29 87687·989990
 2006 06 30 88710·299988
 2006 07 03 81724.500000
 2006 07 05 22715·210022
 2006 07 06 57716·859985
 2006 07 07 65708·369995
 2006 07 10 43706.750000
 2006 07 11 0701·049988
 2006 07 12 88700.929993
 2006 07 13 53686.289978
 2006 07 14 11674.820007
 2006 07 17 48675·280029
 2006 07 18 50670·849976
 2006 07 19 52681.299988
 2006 07 20 15683.140015
 2006 07 21 29668.580017
 2006 07 24 37671.940002
 2006 07 25 88688·559998
 2006 07 26 14686·119995
 2006 07 27 32684·289978
 2006 07 28 68685.640015
 2006 07 31 11695·130005
 2006 08 01 88686.599976
 2006 08 02 69689·869995
 2006 08 03 87690·200012
 2006 08 04 96694.190002
 2006 08 07 44691.950012
 2006 08 08 77686·419983
 2006 08 09 63680.270020
 2006 08 10 44674.750000
 2006 08 11 14676·400024
 2006 08 14 21679.010010
 2006 08 15 90681·719971
 2006 08 16 80697.809998
 2006 08 17 54705.380005
 2006 08 18 87704.400024
 2006 08 21 89702·590027
 2006 08 22 55703.450012
 2006 08 23 46696.630005
 2006 08 24 89693·190002
 2006 08 25 1696.409973
 2006 08 28 44699.140015
 2006 08 29 97702.799988
 2006 08 30 65713.770020
 2006 08 31 98720.229980
 2006 09 01 47718.710022
 2006 09 05 38721·030029
 2006 09 06 77712.030029
 2006 09 07 73704·510010
 2006 09 08 90705·400024
 2006 09 11 26700·440002
 2006 09 12 14707.559998
 2006 09 13 44723·919983
 2006 09 14 23723.659973
 2006 09 15 43725·479980
 2006 09 18 87725·880005
 2006 09 19 57715·270020
 2006 09 20 22725.419983
 2006 09 21 94724·460022
 2006 09 22 36714·080017
 2006 09 25 81714·700012
 2006 09 26 86725·590027
 2006 09 27 13727·770020
 2006 09 28 23727·890015
 2006 09 29 9725.299988
 2006 10 02 42716.630005
 2006 10 03 55712·169983
 2006 10 04 36716·869995
 2006 10 05 60733·179993
 2006 10 06 40735.260010
 2006 10 09 2736.159973
 2006 10 10 87741·969971
 2006 10 11 79736·500000
 2006 10 12 55741·700012
 2006 10 13 61756·119995
 2006 10 16 16762.539978
 2006 10 17 36758·809998
 2006 10 18 87761.460022
 2006 10 19 63760·770020
 2006 10 20 84760·239990
 2006 10 23 23756.270020
 2006 10 24 63758·859985
 2006 10 25 65760·280029
 2006 10 26 79764.229980
 2006 10 27 61764.830017
 2006 10 30 31760.700012
 2006 10 31 49762·479980
 2006 11 01 15751.609985
 2006 11 02 93746.289978
 2006 11 03 68747.080017
 2006 11 06 22752·719971
 2006 11 07 28762·599976
 2006 11 08 88760.679993
 2006 11 09 75758·369995
 2006 11 10 14761·330017
 2006 11 13 83767.340027
 2006 11 14 41769·270020
 2006 11 15 76784.760010
 2006 11 16 83788·809998
 2006 11 17 68783·469971
 2006 11 20 71786·400024
 2006 11 21 21788.039978
 2006 11 22 10790·580017
 2006 11 24 94787·179993
 2006 11 27 22771·780029
 2006 11 28 87767.809998
 2006 11 29 2776·859985
 2006 11 30 99779·989990
 2006 12 01 63773·059998
 2006 12 04 74781.909973
 2006 12 05 90795·159973
 2006 12 06 48792.510010
 2006 12 07 88791·179993
 2006 12 08 6786.549988
 2006 12 11 32790·119995
 2006 12 12 27784·640015
 2006 12 13 16785·940002
 2006 12 14 35789.309998
 2006 12 15 8792·260010
 2006 12 18 50780.640015
 2006 12 19 92775·330017
 2006 12 20 36782.710022
 2006 12 21 26780.630005
 2006 12 22 54778.119995
 2006 12 26 85779·799988
 2006 12 27 9788·159973
 2006 12 28 17793·409973
 2006 12 29 2786·840027
 2007 01 03  88779·309998
 2007 01 04  79779.700012
 2007 01 05  37774.549988
 2007 01 08  83769·270020
 2007 01 09  22768·690002
 2007 01 10  98773.140015
 2007 01 11  69779.500000
 2007 01 12  8787·869995
 2007 01 16  29789·630005
 2007 01 17  40788.539978
 2007 01 18  19776.869995
 2007 01 19  16775·169983
 2007 01 22  79775·830017
 2007 01 23  6776.820007
 2007 01 24  19786.590027
 2007 01 25  71782·090027
 2007 01 26  67778.340027
 2007 01 29  20787.200012
 2007 01 30  25791.840027
 2007 01 31  59793.229980
 2007 02 01  12801·919983
 2007 02 02  35806·770020
 2007 02 05  19805.359985
 2007 02 06  93804·299988
 2007 02 07  57809·409973
 2007 02 08  24812·390015
 2007 02 09  7803.609985
 2007 02 12  12802·409973
 2007 02 13  71806.979980
 2007 02 14  89811·729980
 2007 02 15  21812.010010
 2007 02 16  79810.179993
 2007 02 20  50812·190002
 2007 02 21  54821·820007
 2007 02 22  19822·719971
 2007 02 23  81823.109985
 2007 02 26  11818·239990
 2007 02 27  71790.489990
 2007 02 28  81784·419983
 2007 03 01  31773·880005
 2007 03 02  0775·169983
 2007 03 05  13760·059998
 2007 03 06  14764·320007
 2007 03 07  67773·710022
 2007 03 08  85778.890015
 2007 03 09  83780·070007
 2007 03 12  50783.440002
 2007 03 13  52767.989990
 2007 03 14  61761.059998
 2007 03 15  5775·690002
 2007 03 16  45776.489990
 2007 03 19  73780.919983
 2007 03 20  46785.580017
 2007 03 21  30792·739990
 2007 03 22  81804·590027
 2007 03 23  45807·369995
 2007 03 26  85802·130005
 2007 03 27  33800·619995
 2007 03 28  65792.969971
 2007 03 29  4791·419983
 2007 03 30  47794·419983
 2007 04 02  14798·169983
 2007 04 03  28804·020020
 2007 04 04  14807·780029
 2007 04 05  26810.349976
 2007 04 09  99809·919983
 2007 04 10  27811.400024
 2007 04 11  62804.599976
 2007 04 12  41803.140015
 2007 04 13  39811.780029
 2007 04 16  44821.119995
 2007 04 17  61826·039978
 2007 04 18  36823.320007
 2007 04 19  8815·900024
 2007 04 20  85823.549988
 2007 04 23  50825·349976
 2007 04 24  81820.200012
 2007 04 25  7826.289978
 2007 04 26  82827.000000
 2007 04 27  91826.919983
 2007 04 30  69814·210022
 2007 05 01  61807.690002
 2007 05 02  92816·390015
 2007 05 03  71826.020020
 2007 05 04  20827.820007
 2007 05 07  21830.849976
 2007 05 08  95821.739990
 2007 05 09  5826·679993
 2007 05 10  78818.559998
 2007 05 11  63818.700012
 2007 05 14  0820.650024
 2007 05 15  29813·690002
 2007 05 16  12810·609985
 2007 05 17  85813.229980
 2007 05 18  37814·650024
 2007 05 21  7823.219971
 2007 05 22  16832·159973
 2007 05 23  15835.580017
 2007 05 24  63821.280029
 2007 05 25  27825.200012
 2007 05 29  10831.239990
 2007 05 30  3831.179993
 2007 05 31  60843.710022
 2007 06 01  0848.619995
 2007 06 04  36849·260010
 2007 06 05  23844.099976
 2007 06 06  34837·090027
 2007 06 07  67824.840027
 2007 06 08  66822.219971
 2007 06 11  76829·020020
 2007 06 12  17819·750000
 2007 06 13  88822.760010
 2007 06 14  92832.909973
 2007 06 15  87842.650024
 2007 06 18  66842.380005
 2007 06 19  53840·380005
 2007 06 20  34835.830017
 2007 06 21  8828·710022
 2007 06 22  62829·349976
 2007 06 25  73824·659973
 2007 06 26  36823·039978
 2007 06 27  13820·179993
 2007 06 28  12838.219971
 2007 06 29  87832·630005
 2007 07 02  67836.080017
 2007 07 03  2845·450012
 2007 07 05  47843.739990
 2007 07 06  59845.710022
 2007 07 09  21849·200012
 2007 07 10  2837·270020
 2007 07 11  25834·140015
 2007 07 12  74842·609985
 2007 07 13  18851·250000
 2007 07 16  62846.880005
 2007 07 17  27849.789978
 2007 07 18  48835.789978
 2007 07 19  1848·799988
 2007 07 20  58830·659973
 2007 07 23  59835·549988
 2007 07 24  16809·530029
 2007 07 25  40803.140015
 2007 07 26  90780·590027
 2007 07 27  54777·090027
 2007 07 30  44770.590027
 2007 07 31  29775.380005
 2007 08 01  84765·229980
 2007 08 02  67777·020020
 2007 08 03  17754·109985
 2007 08 06  87743·390015
 2007 08 07  90758·469971
 2007 08 08  80778·479980
 2007 08 09  49779·650024
 2007 08 10  58768.469971
 2007 08 13  84779.799988
 2007 08 14  1762·869995
 2007 08 15  79751.039978
 2007 08 16  11736.000000
 2007 08 17  65776.000000
 2007 08 20  60778.580017
 2007 08 21  68783.840027
 2007 08 22  40792.830017
 2007 08 23  59786.659973
 2007 08 24  15787·159973
 2007 08 27  5788.450012
 2007 08 28  66767·539978
 2007 08 29  17770·780029
 2007 08 30  46779·099976
 2007 08 31  3786.530029
 2007 09 04  30791·059998
 2007 09 05  14787·770020
 2007 09 06  62785.450012
 2007 09 07  99772·969971
 2007 09 10  4759.419983
 2007 09 11  51771·309998
 2007 09 12  92776·799988
 2007 09 13  57774·429993
 2007 09 14  81772·250000
 2007 09 17  52774·820007
 2007 09 18  95775.369995
 2007 09 19  64809·260010
 2007 09 20  79805.369995
 2007 09 21  68812·250000
 2007 09 24  50803·650024
 2007 09 25  34797.809998
 2007 09 26  44804.710022
 2007 09 27  75809·679993
 2007 09 28  67803·750000
 2007 10 01  3805.650024
 2007 10 02  44824·989990
 2007 10 03  73823·859985
 2007 10 04  75824.200012
 2007 10 05  36833.000000
 2007 10 08  74836·940002
 2007 10 09  88837·429993
 2007 10 10  31838·960022
 2007 10 11  19830.979980
 2007 10 12  53834.900024
 2007 10 15  68824.400024
 2007 10 16  18822·710022
 2007 10 17  67815·140015
 2007 10 18  24817.809998
 2007 10 19  92798.169983
 2007 10 22  41788.659973
 2007 10 23  16805·989990
 2007 10 24  57795.599976
 2007 10 25  57800·070007
 2007 10 26  33808.760010
 2007 10 29  29818·070007
 2007 10 30  47814.020020
 2007 10 31  91815·169983
 2007 11 01  49794.000000
 2007 11 02  95787·650024
 2007 11 05  11784.070007
 2007 11 06  42784·260010
 2007 11 07  73775.549988
 2007 11 08  27762.380005
 2007 11 09  95765.059998
 2007 11 12  88765·570007
 2007 11 13  9770·780029
 2007 11 14  61779.739990
 2007 11 15  67765·799988
 2007 11 16  27759·250000
 2007 11 19  91747·070007
 2007 11 20  62736·630005
 2007 11 21  23736·049988
 2007 11 23  86743·479980
 2007 11 26  74734·489990
 2007 11 27  17734.450012
 2007 11 28  79747·469971
 2007 11 29  15762.200012
 2007 11 30  41764.630005
 2007 12 03  39759·789978
 2007 12 04  82749·479980
 2007 12 05  89758.099976
 2007 12 06  97764.919983
 2007 12 07  65781.969971
 2007 12 10  0785.030029
 2007 12 11  9765.780029
 2007 12 12  75763.570007
 2007 12 13  59759·200012
 2007 12 14  27753·590027
 2007 12 17  0739·059998
 2007 12 18  31735·849976
 2007 12 19  9749.359985
 2007 12 20  82750·650024
 2007 12 21  12774·330017
 2007 12 24  47785.880005
 2007 12 26  27788.599976
 2007 12 27  10773·510010
 2007 12 28  21771.320007
 2007 12 31  29760·200012
 2008 01 02 52749.950012
 2008 01 03 80744.429993
 2008 01 04 27720·390015
 2008 01 07 10714.299988
 2008 01 08 46704·609985
 2008 01 09 85689·919983
 2008 01 10 56702.669983
 2008 01 11 45703·200012
 2008 01 14 97706·530029
 2008 01 15 45694.510010
 2008 01 16 58690·380005
 2008 01 17 16680.130005
 2008 01 18 19666.619995
 2008 01 22 5650.000000
 2008 01 23 8654·719971
 2008 01 24 30686.679993
 2008 01 25 48684·619995
 2008 01 28 32680.940002
 2008 01 29 7695.349976
 2008 01 30 19695.070007
 2008 01 31 48686·539978
 2008 02 01 22713·820007
 2008 02 04 80720·729980
 2008 02 05 40701·580017
 2008 02 06 6691.609985
 2008 02 07 93688·200012
 2008 02 08 77693.359985
 2008 02 11 73690·599976
 2008 02 12 37700·820007
 2008 02 13 90709.130005
 2008 02 14 75703·469971
 2008 02 15 26694·809998
 2008 02 19 76699·349976
 2008 02 20 82695.359985
 2008 02 21 72695.130005
 2008 02 22 30683·539978
 2008 02 25 89693.059998
 2008 02 26 62707.070007
 2008 02 27 96710.539978
 2008 02 28 42702·630005
 2008 02 29 61683.820007
 2008 03 03 51675.130005
 2008 03 04 96670·590027
 2008 03 05 43677.219971
 2008 03 06 7662.580017
 2008 03 07 92654.619995
 2008 03 10 47643.280029
 2008 03 11 41647.739990
 2008 03 12 63666·960022
 2008 03 13 54654.369995
 2008 03 14 50655.690002
 2008 03 17 66645·690002
 2008 03 18 94650.969971
 2008 03 19 31664.130005
 2008 03 20 30665.359985
 2008 03 24 75682·719971
 2008 03 25 87696.659973
 2008 03 26 44696·109985
 2008 03 27 38692·289978
 2008 03 28 51682·479980
 2008 03 31 54681·849976
 2008 04 01 34692.010010
 2008 04 02 49706·349976
 2008 04 03 0706.289978
 2008 04 04 34709.229980
 2008 04 07 73710.669983
 2008 04 08 64707·390015
 2008 04 09 52697.099976
 2008 04 10 89696.570007
 2008 04 11 54686·690002
 2008 04 14 7684.960022
 2008 04 15 66684.880005
 2008 04 16 8695.539978
 2008 04 17 96704.020020
 2008 04 18 29712·929993
 2008 04 21 22714.739990
 2008 04 22 3697·799988
 2008 04 23 43701.690002
 2008 04 24 7698.950012
 2008 04 25 28710·679993
 2008 04 28 12718·349976
 2008 04 29 65715·330017
 2008 04 30 39713·640015
 2008 05 01 14714·739990
 2008 05 02 99724.780029
 2008 05 05 55721·270020
 2008 05 06 51719.130005
 2008 05 07 38715·359985
 2008 05 08 50714·049988
 2008 05 09 33714·010010
 2008 05 12 95720·150024
 2008 05 13 81729·359985
 2008 05 14 79735·349976
 2008 05 15 43733.380005
 2008 05 16 44732·869995
 2008 05 19 50736.349976
 2008 05 20 24730.440002
 2008 05 21 54724.330017
 2008 05 22 0728.239990
 2008 05 23 77719·369995
 2008 05 27 48724·890015
 2008 05 28 60730·830017
 2008 05 29 89737.030029
 2008 05 30 17742·929993
 2008 06 02 38733·669983
 2008 06 03 80732.119995
 2008 06 04 59735.270020
 2008 06 05 53743.929993
 2008 06 06 8740.369995
 2008 06 09 59729·369995
 2008 06 10 87728·679993
 2008 06 11 92717·880005
 2008 06 12 95717·440002
 2008 06 13 65723·010010
 2008 06 16 73730·859985
 2008 06 17 64736·309998
 2008 06 18 62726.059998
 2008 06 19 94727·960022
 2008 06 20 43719·489990
 2008 06 23 28719.340027
 2008 06 24 97707.200012
 2008 06 25 62708·210022
 2008 06 26 47696.469971
 2008 06 27 63692·140015
 2008 06 30 13689·659973
 2008 07 01 16676.469971
 2008 07 02 60672·030029
 2008 07 03 78660·929993
 2008 07 07 48651.919983
 2008 07 08 24655.109985
 2008 07 09 83663·520020
 2008 07 10 3661·969971
 2008 07 11 65659·429993
 2008 07 14 81661.530029
 2008 07 15 41647·369995
 2008 07 16 95660.500000
 2008 07 17 52683.479980
 2008 07 18 4688.250000
 2008 07 21 84692.320007
 2008 07 22 36691·659973
 2008 07 23 21714.710022
 2008 07 24 40700.849976
 2008 07 25 88704·099976
 2008 07 28 33694·169983
 2008 07 29 10696.989990
 2008 07 30 55708.880005
 2008 07 31 54711·229980
 2008 08 01 17706·250000
 2008 08 04 83700.179993
 2008 08 05 46707·309998
 2008 08 06 6714.460022
 2008 08 07 44711.760010
 2008 08 08 27711.190002
 2008 08 11 31732·669983
 2008 08 12 95742·210022
 2008 08 13 97737·109985
 2008 08 14 55743·559998
 2008 08 15 54746·929993
 2008 08 18 97737·950012
 2008 08 19 82726.900024
 2008 08 20 5724·830017
 2008 08 21 84722.460022
 2008 08 22 11725·299988
 2008 08 25 31718.059998
 2008 08 26 40716.650024
 2008 08 27 16723·289978
 2008 08 28 64733.969971
 2008 08 29 0737·140015
 2008 09 02 48731.570007
 2008 09 03 68735.419983
 2008 09 04 5716.400024
 2008 09 05 71702.979980
 2008 09 08 42722·900024
 2008 09 09 84707.289978
 2008 09 10 10705.280029
 2008 09 11 51700·489990
 2008 09 12 59711·330017
 2008 09 15 35689.760010
 2008 09 16 80679·239990
 2008 09 17 71676.219971
 2008 09 18 62672·809998
 2008 09 19 13740.109985
 2008 09 22 39720·359985
 2008 09 23 88709·190002
 2008 09 24 40697·770020
 2008 09 25 39699·390015
 2008 09 26 39691.190002
 2008 09 29 83657.719971
 2008 09 30 5657.169983
 2008 10 01 56664.890015
 2008 10 02 54636·369995
 2008 10 03 64619·400024
 2008 10 06 96566.299988
 2008 10 07 33558.750000
 2008 10 08 85537·000000
 2008 10 09 61499.200012
 2008 10 10 74467·920013
 2008 10 13 65534·700012
 2008 10 14 58540.229980
 2008 10 15 32502.070007
 2008 10 16 28484.959991
 2008 10 17 70518.559998
 2008 10 20 22526·830017
 2008 10 21 58529·729980
 2008 10 22 71494.750000
 2008 10 23 94468.290009
 2008 10 24 53461·619995
 2008 10 27 46448·399994
 2008 10 28 41441·920013
 2008 10 29 4480·309998
 2008 10 30 52496.440002
 2008 10 31 27506·329987
 2008 11 03 0534·650024
 2008 11 04 95534.849976
 2008 11 05 43513·580017
 2008 11 06 58495.839996
 2008 11 07 37494.260010
 2008 11 10 87490.059998
 2008 11 11 78480.820007
 2008 11 12 21452·799988
 2008 11 13 64433.350006
 2008 11 14 22456.149994
 2008 11 17 32449·390015
 2008 11 18 22431.459991
 2008 11 19 19412·380005
 2008 11 20 72384.579987
 2008 11 21 5371·299988
 2008 11 24 93407.459991
 2008 11 25 65426.709991
 2008 11 26 29433·579987
 2008 11 28 22461·559998
 2008 12 01 91415.989990
 2008 12 02 91419·779999
 2008 12 03 13430·859985
 2008 12 04 34432·399994
 2008 12 05 97423·700012
 2008 12 08 8465·309998
 2008 12 09 67462.809998
 2008 12 10 16467.600006
 2008 12 11 18447.429993
 2008 12 12 56440·709991
 2008 12 15 62445·799988
 2008 12 16 69456·320007
 2008 12 17 85475.149994
 2008 12 18 96473.029999
 2008 12 19 91481.450012
 2008 12 22 18460·839996
 2008 12 23 56466·070007
 2008 12 24 16464·809998
 2008 12 26 74469.589996
 2008 12 29 14461.019989
 2008 12 30 11468.230011
 2008 12 31 30482·690002
 2009 01 02  53494.739990
 2009 01 05  31496.010010
 2009 01 06  58507.160004
 2009 01 07  76492·359985
 2009 01 08  0492.519989
 2009 01 09  70480.959991
 2009 01 12  27466·750000
 2009 01 13  15466.049988
 2009 01 14  7452.690002
 2009 01 15  57439·549988
 2009 01 16  77451·769989
 2009 01 20  37433.649994
 2009 01 21  94431·959991
 2009 01 22  42435·540009
 2009 01 23  88431·260010
 2009 01 26  54443.589996
 2009 01 27  6449·209991
 2009 01 28  0455·970001
 2009 01 29  67453.239990
 2009 01 30  4442.429993
 2009 02 02  10437.220001
 2009 02 03  32445.809998
 2009 02 04  45446.730011
 2009 02 05  50443·320007
 2009 02 06  2454·519989
 2009 02 09  64463.500000
 2009 02 10  80445.679993
 2009 02 11  79442·070007
 2009 02 12  0435·589996
 2009 02 13  44447.010010
 2009 02 17  53428·899994
 2009 02 18  5422·079987
 2009 02 19  49416·709991
 2009 02 20  50402.649994
 2009 02 23  70394·579987
 2009 02 24  65396.890015
 2009 02 25  17395.450012
 2009 02 26  81392·679993
 2009 02 27  63386·690002
 2009 03 02  23367.799988
 2009 03 03  0360.619995
 2009 03 04  63362.769989
 2009 03 05  90349·440002
 2009 03 06  67343.149994
 2009 03 09  15342.589996
 2009 03 10  46347.380005
 2009 03 11  30363·839996
 2009 03 12  8361·079987
 2009 03 13  8387.320007
 2009 03 16  5385·609985
 2009 03 17  92384·260010
 2009 03 18  85398·959991
 2009 03 19  47411·700012
 2009 03 20  41399.589996
 2009 03 23  7405.709991
 2009 03 24  62416.070007
 2009 03 25  27409.700012
 2009 03 26  80427.290009
 2009 03 27  31429.000000
 2009 03 30  25408.820007
 2009 03 31  66417·459991
 2009 04 01  71412·790009
 2009 04 02  46434·320007
 2009 04 03  88444.700012
 2009 04 06  9441.230011
 2009 04 07  90431·690002
 2009 04 08  59432.779999
 2009 04 09  88446·980011
 2009 04 13  24457·890015
 2009 04 14  38453.109985
 2009 04 15  1450·119995
 2009 04 16  90458.480011
 2009 04 17  7470.559998
 2009 04 20  39452.489990
 2009 04 21  29448·929993
 2009 04 22  79463.920013
 2009 04 23  76460.130005
 2009 04 24  45468.579987
 2009 04 27  25467.079987
 2009 04 28  70465.100006
 2009 04 29  75476.140015
 2009 04 30  31487·200012
 2009 05 01  95484.730011
 2009 05 04  0489·950012
 2009 05 05  74497.059998
 2009 05 06  96495·940002
 2009 05 07  71489.200012
 2009 05 08  32496·660004
 2009 05 11  66498.649994
 2009 05 12  67487·600006
 2009 05 13  9471·820007
 2009 05 14  54470·369995
 2009 05 15  71472.869995
 2009 05 18  93478·940002
 2009 05 19  92488.480011
 2009 05 20  79488.470001
 2009 05 21  33474·500000
 2009 05 22  51477·510010
 2009 05 26  25475·980011
 2009 05 27  45489.859985
 2009 05 28  21481·029999
 2009 05 29  40491.170013
 2009 06 01  41504.570007
 2009 06 02  14516.890015
 2009 06 03  29516.690002
 2009 06 04  87520.520020
 2009 06 05  96526·510010
 2009 06 08  75520·070007
 2009 06 09  76525·630005
 2009 06 10  40515·989990
 2009 06 11  72524.429993
 2009 06 12  40518·700012
 2009 06 15  7507.600006
 2009 06 16  77502·739990
 2009 06 17  75499·170013
 2009 06 18  48502·720001
 2009 06 19  90510·470001
 2009 06 22  96492.809998
 2009 06 23  37488·850006
 2009 06 24  61491.829987
 2009 06 25  20492.429993
 2009 06 26  24505·190002
 2009 06 29  15503·329987
 2009 06 30  67507·100006
 2009 07 01  16510.279999
 2009 07 02  11497·209991
 2009 07 06  90487.100006
 2009 07 07  78484·250000
 2009 07 08  22473·540009
 2009 07 09  33478·970001
 2009 07 10  69474.519989
 2009 07 13  34475.279999
 2009 07 14  7490.809998
 2009 07 15  89500·869995
 2009 07 16  83512.109985
 2009 07 17  97517.619995
 2009 07 20  65521·479980
 2009 07 21  5518.590027
 2009 07 22  90522.429993
 2009 07 23  54528·109985
 2009 07 24  16539·900024
 2009 07 27  31544.900024
 2009 07 28  70544.179993
 2009 07 29  19545·690002
 2009 07 30  3550·919983
 2009 07 31  44555·479980
 2009 08 03  32556.559998
 2009 08 04  29561·169983
 2009 08 05  96560.590027
 2009 08 06  42556.559998
 2009 08 07  5562.599976
 2009 08 10  47567·869995
 2009 08 11  88560·479980
 2009 08 12  53562.049988
 2009 08 13  47568·729980
 2009 08 14  62558·580017
 2009 08 17  0546·960022
 2009 08 18  25548.849976
 2009 08 19  39549·859985
 2009 08 20  86560.580017
 2009 08 21  75571·659973
 2009 08 24  35578.099976
 2009 08 25  89581.900024
 2009 08 26  57579.869995
 2009 08 27  82572.659973
 2009 08 28  82576·820007
 2009 08 31  27569·270020
 2009 09 01  38556.830017
 2009 09 02  16554·590027
 2009 09 03  93552.270020
 2009 09 04  11559.090027
 2009 09 08  16570·390015
 2009 09 09  95575.530029
 2009 09 10  18582.690002
 2009 09 11  21590·890015
 2009 09 14  5588.030029
 2009 09 15  63597.450012
 2009 09 16  31605.929993
 2009 09 17  65612.440002
 2009 09 18  43611.950012
 2009 09 21  91611·169983
 2009 09 22  34617·020020
 2009 09 23  75613·369995
 2009 09 24  92598·359985
 2009 09 25  71595.880005
 2009 09 28  52600·179993
 2009 09 29  6609·830017
 2009 09 30  41597.190002
 2009 10 01  24583·750000
 2009 10 02  34576.400024
 2009 10 05  41581.820007
 2009 10 06  2593·530029
 2009 10 07  93599.219971
 2009 10 08  58604.210022
 2009 10 09  86607·179993
 2009 10 12  13611.869995
 2009 10 13  47606·789978
 2009 10 14  22615.969971
 2009 10 15  73618.409973
 2009 10 16  37611·950012
 2009 10 19  81614·419983
 2009 10 20  53610.530029
 2009 10 21  58604·150024
 2009 10 22  62598.460022
 2009 10 23  13599.950012
 2009 10 26  0592.489990
 2009 10 27  24586·760010
 2009 10 28  0565·909973
 2009 10 29  88570·260010
 2009 10 30  39560.190002
 2009 11 02  76553·309998
 2009 11 03  91557·219971
 2009 11 04  75562.919983
 2009 11 05  71563.330017
 2009 11 06  46574·840027
 2009 11 09  96583·849976
 2009 11 10  69583·869995
 2009 11 11  21588.250000
 2009 11 12  92579.830017
 2009 11 13  3576·729980
 2009 11 16  87588.650024
 2009 11 17  40597·239990
 2009 11 18  94596.080017
 2009 11 19  26581·869995
 2009 11 20  75580·679993
 2009 11 23  1589·469971
 2009 11 24  60586·219971
 2009 11 25  2592·049988
 2009 11 27  1577.210022
 2009 11 30  7567·979980
 2009 12 01  20582·989990
 2009 12 02  94589.419983
 2009 12 03  60588.280029
 2009 12 04  83590·000000
 2009 12 07  33600.429993
 2009 12 08  90593·840027
 2009 12 09  71592.710022
 2009 12 10  78593.059998
 2009 12 11  78594·049988
 2009 12 14  3599·169983
 2009 12 15  78606·309998
 2009 12 16  68608·179993
 2009 12 17  63600.960022
 2009 12 18  71602·289978
 2009 12 21  49611·659973
 2009 12 22  55618·859985
 2009 12 23  20624.700012
 2009 12 24  57632·229980
 2009 12 28  80630·940002
 2009 12 29  62632·400024
 2009 12 30  5627.559998
 2009 12 31  48625·130005
 2010 01 04 90628·109985
 2010 01 05 40635.950012
 2010 01 06 0636.400024
 2010 01 07 58632.739990
 2010 01 08 21639·559998
 2010 01 11 66641·390015
 2010 01 12 11633·619995
 2010 01 13 24633·260010
 2010 01 14 45642.159973
 2010 01 15 38633.690002
 2010 01 19 70637.940002
 2010 01 20 9633·020020
 2010 01 21 54627.640015
 2010 01 22 83615.520020
 2010 01 25 34614·179993
 2010 01 26 2611·919983
 2010 01 27 68607.919983
 2010 01 28 52603.260010
 2010 01 29 84600.530029
 2010 02 01 15602.219971
 2010 02 02 31607·349976
 2010 02 03 18606.640015
 2010 02 04 28589·679993
 2010 02 05 85580·489990
 2010 02 08 13586·369995
 2010 02 09 83588·210022
 2010 02 10 96587·429993
 2010 02 11 76590.609985
 2010 02 12 6598.030029
 2010 02 16 73611.580017
 2010 02 17 45620·330017
 2010 02 18 77622.890015
 2010 02 19 32626.599976
 2010 02 22 37630.460022
 2010 02 23 57623.770020
 2010 02 24 98625·750000
 2010 02 25 32620·609985
 2010 02 26 51625·159973
 2010 03 01 39630·609985
 2010 03 02 79643·429993
 2010 03 03 78647·640015
 2010 03 04 15648·179993
 2010 03 05 22654·869995
 2010 03 08 83664·989990
 2010 03 09 62664.599976
 2010 03 10 55669·859985
 2010 03 11 63668.900024
 2010 03 12 97672·570007
 2010 03 15 5669.400024
 2010 03 16 21673.049988
 2010 03 17 43680·229980
 2010 03 18 34680·780029
 2010 03 19 50671.169983
 2010 03 22 89667·489990
 2010 03 23 69680.630005
 2010 03 24 32683.369995
 2010 03 25 66678.880005
 2010 03 26 58676·789978
 2010 03 29 73679·270020
 2010 03 30 54679.849976
 2010 03 31 47678.640015
 2010 04 01 55677.750000
 2010 04 05 12685.460022
 2010 04 06 88693·940002
 2010 04 07 13695·359985
 2010 04 08 29692.479980
 2010 04 09 67696.070007
 2010 04 12 47701.960022
 2010 04 13 8700·409973
 2010 04 14 56709.909973
 2010 04 15 44720·700012
 2010 04 16 68710·289978
 2010 04 19 1702.250000
 2010 04 20 37712·380005
 2010 04 21 75719·900024
 2010 04 22 15715.619995
 2010 04 23 85731.719971
 2010 04 26 97738.630005
 2010 04 27 18720.460022
 2010 04 28 75719.770020
 2010 04 29 81724.260010
 2010 04 30 86716.479980
 2010 05 03 53719.299988
 2010 05 04 62705·840027
 2010 05 05 32693·890015
 2010 05 06 80637.690002
 2010 05 07 88647.640015
 2010 05 10 12668·250000
 2010 05 11 8680.580017
 2010 05 12 78695·719971
 2010 05 13 53705.960022
 2010 05 14 90686·500000
 2010 05 17 2677·940002
 2010 05 18 7681.539978
 2010 05 19 6665·830017
 2010 05 20 83640·039978
 2010 05 21 34629.559998
 2010 05 24 17641·150024
 2010 05 25 28617·609985
 2010 05 26 4640·349976
 2010 05 27 48650.739990
 2010 05 28 83657.359985
 2010 06 01 26640.960022
 2010 06 02 90640.359985
 2010 06 03 13658·859985
 2010 06 04 5633·130005
 2010 06 07 31617·989990
 2010 06 08 5607.289978
 2010 06 09 23615·559998
 2010 06 10 10624·190002
 2010 06 11 0632.820007
 2010 06 14 37651·010010
 2010 06 15 97654.469971
 2010 06 16 47662.289978
 2010 06 17 15659·359985
 2010 06 18 98663·909973
 2010 06 21 80656·669983
 2010 06 22 91645.630005
 2010 06 23 83637·739990
 2010 06 24 26632·869995
 2010 06 25 40631·219971
 2010 06 28 44638.530029
 2010 06 29 34612·090027
 2010 06 30 84608·340027
 2010 07 01 72590·570007
 2010 07 02 30595.390015
 2010 07 06 27587.669983
 2010 07 07 61592·090027
 2010 07 08 95611·539978
 2010 07 09 1618·390015
 2010 07 12 41617.580017
 2010 07 13 69626.719971
 2010 07 14 52635·630005
 2010 07 15 30627·330017
 2010 07 16 84609.570007
 2010 07 19 45602·640015
 2010 07 20 14603.500000
 2010 07 21 19611·849976
 2010 07 22 88618.460022
 2010 07 23 53631·039978
 2010 07 26 74650·140015
 2010 07 27 93660·090027
 2010 07 28 10648·450012
 2010 07 29 81640·570007
 2010 07 30 52639·469971
 2010 08 02 3656.739990
 2010 08 03 30652·039978
 2010 08 04 42657.820007
 2010 08 05 91655·070007
 2010 08 06 24639.739990
 2010 08 09 55651·909973
 2010 08 10 73642·000000
 2010 08 11 61619·380005
 2010 08 12 56610·940002
 2010 08 13 18609·489990
 2010 08 16 37604.830017
 2010 08 17 56619·280029
 2010 08 18 24620.239990
 2010 08 19 74609·820007
 2010 08 20 22601.690002
 2010 08 23 94602·419983
 2010 08 24 80588.580017
 2010 08 25 6589.380005
 2010 08 26 42598.619995
 2010 08 27 21596·179993
 2010 08 30 98601·719971
 2010 08 31 20597.330017
 2010 09 01 33603·330017
 2010 09 02 5622·989990
 2010 09 03 79636.020020
 2010 09 07 48628.510010
 2010 09 08 60631·260010
 2010 09 09 41630·359985
 2010 09 10 48633·419983
 2010 09 13 46641·400024
 2010 09 14 9647.000000
 2010 09 15 47643.210022
 2010 09 16 55643.669983
 2010 09 17 96643·049988
 2010 09 20 94649.859985
 2010 09 21 67664·630005
 2010 09 22 77652.869995
 2010 09 23 5647·789978
 2010 09 24 52655·909973
 2010 09 27 72666.309998
 2010 09 28 13659.020020
 2010 09 29 3672.250000
 2010 09 30 47670.450012
 2010 10 01 54673·309998
 2010 10 04 89665.989990
 2010 10 05 49669·429993
 2010 10 06 67682·609985
 2010 10 07 34680.239990
 2010 10 08 55682·320007
 2010 10 11 23692.140015
 2010 10 12 23685·419983
 2010 10 13 54697·809998
 2010 10 14 86699·500000
 2010 10 15 33699.789978
 2010 10 18 55703·020020
 2010 10 19 86690.109985
 2010 10 20 84696.229980
 2010 10 21 9690·489990
 2010 10 22 24698.190002
 2010 10 25 21705.659973
 2010 10 26 73700·599976
 2010 10 27 9696.239990
 2010 10 28 20698·119995
 2010 10 29 81699·299988
 2010 11 01 3693.700012
 2010 11 02 14698.559998
 2010 11 03 54706.000000
 2010 11 04 8715.130005
 2010 11 05 51732.609985
 2010 11 08 31731·679993
 2010 11 09 66723.169983
 2010 11 10 72721.530029
 2010 11 11 16724.770020
 2010 11 12 91718·799988
 2010 11 15 16719·539978
 2010 11 16 67701.429993
 2010 11 17 24704·359985
 2010 11 18 51713·960022
 2010 11 19 94715·530029
 2010 11 22 12717·659973
 2010 11 23 26715·080017
 2010 11 24 93725.450012
 2010 11 26 13730.200012
 2010 11 29 52720.580017
 2010 11 30 96721·690002
 2010 12 01 23734.700012
 2010 12 02 10743.140015
 2010 12 03 56746.559998
 2010 12 06 35754.109985
 2010 12 07 73763.409973
 2010 12 08 47762.359985
 2010 12 09 16763.700012
 2010 12 10 68766·799988
 2010 12 13 99772.099976
 2010 12 14 14770.320007
 2010 12 15 54767·909973
 2010 12 16 47767·729980
 2010 12 17 84772·739990
 2010 12 20 23778·789978
 2010 12 21 13784·900024
 2010 12 22 46789·429993
 2010 12 23 34788·320007
 2010 12 27 12784·909973
 2010 12 28 62787.989990
 2010 12 29 65789.750000
 2010 12 30 80789·659973
 2010 12 31 43783·650024
 2011 01 03  94790·940002
 2011 01 04  30778.169983
 2011 01 05  79783·020020
 2011 01 06  5788·580017
 2011 01 07  31777.059998
 2011 01 10  92778.890015
 2011 01 11  14790.989990
 2011 01 12  11795·820007
 2011 01 13  14797·500000
 2011 01 14  26799·049988
 2011 01 18  89801·039978
 2011 01 19  97785·849976
 2011 01 20  15775·580017
 2011 01 21  31773·119995
 2011 01 24  38772.719971
 2011 01 25  28771·710022
 2011 01 26  26779.969971
 2011 01 27  35789·659973
 2011 01 28  16775·400024
 2011 01 31  92774·849976
 2011 02 01  67785.289978
 2011 02 02  86795·500000
 2011 02 03  6787.789978
 2011 02 04  0794·609985
 2011 02 07  82801·150024
 2011 02 08  61805·349976
 2011 02 09  14806.070007
 2011 02 10  91804·179993
 2011 02 11  41809.799988
 2011 02 14  59822.219971
 2011 02 15  71819.409973
 2011 02 16  28823.309998
 2011 02 17  36826·799988
 2011 02 18  7832·010010
 2011 02 22  35812·570007
 2011 02 23  99794.479980
 2011 02 24  88795.250000
 2011 02 25  54806·700012
 2011 02 28  87817·340027
 2011 03 01  17804·929993
 2011 03 02  41804.109985
 2011 03 03  76810·890015
 2011 03 04  33817·830017
 2011 03 07  18805.369995
 2011 03 08  64807.179993
 2011 03 09  74818·539978
 2011 03 10  5798.469971
 2011 03 11  68794.619995
 2011 03 14  50790.359985
 2011 03 15  72775.900024
 2011 03 16  61778·799988
 2011 03 17  52785·429993
 2011 03 18  19789.869995
 2011 03 21  21801·750000
 2011 03 22  80807·159973
 2011 03 23  85799·229980
 2011 03 24  16809·919983
 2011 03 25  97818.539978
 2011 03 28  71821.479980
 2011 03 29  4818·320007
 2011 03 30  9832.760010
 2011 03 31  99838.489990
 2011 04 01  65844·109985
 2011 04 04  72846·739990
 2011 04 05  92847·469971
 2011 04 06  54850.530029
 2011 04 07  18848·320007
 2011 04 08  76837.919983
 2011 04 11  85830.849976
 2011 04 12  12822·270020
 2011 04 13  12818.500000
 2011 04 14  31816.500000
 2011 04 15  32824.390015
 2011 04 18  48816·070007
 2011 04 19  53818.270020
 2011 04 20  73825.979980
 2011 04 21  2839.299988
 2011 04 25  62839·390015
 2011 04 26  74845·250000
 2011 04 27  65850·070007
 2011 04 28  89856·299988
 2011 04 29  80860·650024
 2011 05 02  32854.280029
 2011 05 03  96838·859985
 2011 05 04  11828·859985
 2011 05 05  52825.549988
 2011 05 06  6829·210022
 2011 05 09  78831·950012
 2011 05 10  14846.299988
 2011 05 11  54837.270020
 2011 05 12  5831.599976
 2011 05 13  50834.640015
 2011 05 16  67822.909973
 2011 05 17  85815·239990
 2011 05 18  60821·520020
 2011 05 19  73828.590027
 2011 05 20  63824.159973
 2011 05 23  73814·039978
 2011 05 24  27809.280029
 2011 05 25  37807.929993
 2011 05 26  22817.789978
 2011 05 27  66832.380005
 2011 05 31  89838·400024
 2011 06 01  53820.880005
 2011 06 02  88816.780029
 2011 06 03  40807.710022
 2011 06 06  51795.270020
 2011 06 07  60797·309998
 2011 06 08  30787·619995
 2011 06 09  95787·849976
 2011 06 10  46777·000000
 2011 06 13  21773·580017
 2011 06 14  41777·169983
 2011 06 15  58777.330017
 2011 06 16  30772·619995
 2011 06 17  23778·640015
 2011 06 20  43778·919983
 2011 06 21  78793·090027
 2011 06 22  84799·869995
 2011 06 23  80783·330017
 2011 06 24  77794·679993
 2011 06 27  31794.000000
 2011 06 28  16804.849976
 2011 06 29  29814·400024
 2011 06 30  14821.760010
 2011 07 01  17825.530029
 2011 07 05  57836.929993
 2011 07 06  33837.520020
 2011 07 07  48845.169983
 2011 07 08  61844·929993
 2011 07 11  64832.179993
 2011 07 12  80829.289978
 2011 07 13  98833·799988
 2011 07 14  15821.950012
 2011 07 15  18823·520020
 2011 07 18  84811·849976
 2011 07 19  8815·950012
 2011 07 20  52828·640015
 2011 07 21  25834.200012
 2011 07 22  81836.289978
 2011 07 25  47830·219971
 2011 07 26  75824.369995
 2011 07 27  19799.619995
 2011 07 28  35798·179993
 2011 07 29  9783·169983
 2011 08 01  7786·239990
 2011 08 02  54767·010010
 2011 08 03  34750·059998
 2011 08 04  13726·799988
 2011 08 05  0698.599976
 2011 08 08  14650·960022
 2011 08 09  90639·849976
 2011 08 10  5659.340027
 2011 08 11  29662·590027
 2011 08 12  4690.460022
 2011 08 15  41702·909973
 2011 08 16  51698.260010
 2011 08 17  94698·260010
 2011 08 18  56658·380005
 2011 08 19  51650.609985
 2011 08 22  48646.729980
 2011 08 23  21650.010010
 2011 08 24  27676·429993
 2011 08 25  7673.710022
 2011 08 26  14661·940002
 2011 08 29  60691.770020
 2011 08 30  98712·989990
 2011 08 31  23719·840027
 2011 09 01  92707.270020
 2011 09 02  86681·450012
 2011 09 06  77663·559998
 2011 09 07  35689·179993
 2011 09 08  53692·239990
 2011 09 09  0668·099976
 2011 09 12  94664·929993
 2011 09 13  7678·960022
 2011 09 14  91685.770020
 2011 09 15  27700.530029
 2011 09 16  6708.940002
 2011 09 19  27694.510010
 2011 09 20  24689·950012
 2011 09 21  18664·070007
 2011 09 22  96634.710022
 2011 09 23  8641·880005
 2011 09 26  96645.539978
 2011 09 27  48674·619995
 2011 09 28  69651·969971
 2011 09 29  87645·330017
 2011 09 30  78643.799988
 2011 10 03  17609·489990
 2011 10 04  57601·710022
 2011 10 05  27641.359985
 2011 10 06  62653.489990
 2011 10 07  51653.780029
 2011 10 10  17664.580017
 2011 10 11  17677·909973
 2011 10 12  69693·440002
 2011 10 13  0687·580017
 2011 10 14  31700.400024
 2011 10 17  70687·070007
 2011 10 18  41680.780029
 2011 10 19  40692.349976
 2011 10 20  5679·419983
 2011 10 21  22702·049988
 2011 10 24  49714·380005
 2011 10 25  71712·150024
 2011 10 26  71707·630005
 2011 10 27  37739·440002
 2011 10 28  87759.130005
 2011 10 31  18740.840027
 2011 11 01  85712.419983
 2011 11 02  4713.880005
 2011 11 03  73725.559998
 2011 11 04  32737.210022
 2011 11 07  30730·640015
 2011 11 08  34736.640015
 2011 11 09  52718·859985
 2011 11 10  87717.979980
 2011 11 11  11732·099976
 2011 11 14  65728·609985
 2011 11 15  93725.489990
 2011 11 16  86729·530029
 2011 11 17  60716.250000
 2011 11 18  62715.520020
 2011 11 21  91696·719971
 2011 11 22  52693·900024
 2011 11 23  35674·299988
 2011 11 25  11666.159973
 2011 11 28  63677·820007
 2011 11 29  37691.960022
 2011 11 30  16696.090027
 2011 12 01  25730.750000
 2011 12 02  55734.140015
 2011 12 05  15741·590027
 2011 12 06  10740.890015
 2011 12 07  42732·159973
 2011 12 08  35721.859985
 2011 12 09  87725.309998
 2011 12 12  50725.250000
 2011 12 13  26715·830017
 2011 12 14  98705.780029
 2011 12 15  79710·340027
 2011 12 16  91717·650024
 2011 12 19  63707.830017
 2011 12 20  62718·140015
 2011 12 21  41727·119995
 2011 12 22  15742.250000
 2011 12 23  68744.250000
 2011 12 27  73744·200012
 2011 12 28  48734.690002
 2011 12 29  29737.080017
 2011 12 30  77740.400024
 2012 01 03 99749·500000
 2012 01 04 0742·890015
 2012 01 05 65736.780029
 2012 01 06 54745·789978
 2012 01 09 34747·260010
 2012 01 10 24758·250000
 2012 01 11 79761·099976
 2012 01 12 87761·919983
 2012 01 13 97758·950012
 2012 01 17 69763·809998
 2012 01 18 53764·700012
 2012 01 19 88779.080017
 2012 01 20 32780.219971
 2012 01 23 11778.380005
 2012 01 24 93775.580017
 2012 01 25 96784.099976
 2012 01 26 10789.780029
 2012 01 27 50789.690002
 2012 01 30 31787·489990
 2012 01 31 73788·020020
 2012 02 01 23796.989990
 2012 02 02 11809·140015
 2012 02 03 24820·840027
 2012 02 06 7825.619995
 2012 02 07 91822.900024
 2012 02 08 46821.580017
 2012 02 09 53821.099976
 2012 02 10 11812.849976
 2012 02 13 58818.099976
 2012 02 14 29815.419983
 2012 02 15 25811.859985
 2012 02 16 22813·630005
 2012 02 17 93827·750000
 2012 02 21 60820.369995
 2012 02 22 72816.500000
 2012 02 23 5814.270020
 2012 02 24 91826.559998
 2012 02 27 66814·919983
 2012 02 28 50820.030029
 2012 02 29 47810.929993
 2012 03 01 70813·969971
 2012 03 02 96800.130005
 2012 03 05 41795·989990
 2012 03 06 60785.409973
 2012 03 07 75789·260010
 2012 03 08 27794·820007
 2012 03 09 52806.429993
 2012 03 12 82811·840027
 2012 03 13 74818.219971
 2012 03 14 57821.179993
 2012 03 15 14821·530029
 2012 03 16 78827.679993
 2012 03 19 63828·500000
 2012 03 20 14826·700012
 2012 03 21 83827.460022
 2012 03 22 33816·700012
 2012 03 23 59815·989990
 2012 03 26 46836.450012
 2012 03 27 43839.979980
 2012 03 28 61828·479980
 2012 03 29 8822.719971
 2012 03 30 30828·000000
 2012 04 02 98826.570007
 2012 04 03 1831·650024
 2012 04 04 77817.080017
 2012 04 05 66816·429993
 2012 04 09 81800·750000
 2012 04 10 14783·559998
 2012 04 11 63791·010010
 2012 04 12 79796.710022
 2012 04 13 48796.229980
 2012 04 16 90791.030029
 2012 04 17 83803·510010
 2012 04 18 20800·549988
 2012 04 19 82794.809998
 2012 04 20 40798.890015
 2012 04 23 82785·369995
 2012 04 24 64790·880005
 2012 04 25 88805.419983
 2012 04 26 2810.169983
 2012 04 27 28812.849976
 2012 04 30 11816·479980
 2012 05 01 99815.549988
 2012 05 02 41807.979980
 2012 05 03 17803·650024
 2012 05 04 87791.260010
 2012 05 07 70788.070007
 2012 05 08 42781·280029
 2012 05 09 66781·440002
 2012 05 10 43788.140015
 2012 05 11 84785.969971
 2012 05 14 20777·780029
 2012 05 15 22775.969971
 2012 05 16 53771·969971
 2012 05 17 47754·330017
 2012 05 18 12745.710022
 2012 05 21 51745.770020
 2012 05 22 18755.599976
 2012 05 23 92748.159973
 2012 05 24 82756·820007
 2012 05 25 49764.000000
 2012 05 29 63768·989990
 2012 05 30 73761.669983
 2012 05 31 16751·580017
 2012 06 01 35737·419983
 2012 06 04 39729.750000
 2012 06 05 74733.840027
 2012 06 06 28746.780029
 2012 06 07 53760.039978
 2012 06 08 21754.719971
 2012 06 11 1750.969971
 2012 06 12 56748.530029
 2012 06 13 71749.809998
 2012 06 14 10751.859985
 2012 06 15 85761·239990
 2012 06 18 62764.700012
 2012 06 19 85775·549988
 2012 06 20 31780.530029
 2012 06 21 84764.309998
 2012 06 22 35766·210022
 2012 06 25 13759·830017
 2012 06 26 35758.099976
 2012 06 27 78766·229980
 2012 06 28 87764·380005
 2012 06 29 0775·890015
 2012 07 02 96796.140015
 2012 07 03 74807·700012
 2012 07 05 57813.270020
 2012 07 06 14804·690002
 2012 07 09 15801·549988
 2012 07 10 5792.710022
 2012 07 11 7788.359985
 2012 07 12 50778.539978
 2012 07 13 17791.989990
 2012 07 16 26794.049988
 2012 07 17 25790.270020
 2012 07 18 27797·960022
 2012 07 19 54801·320007
 2012 07 20 19791.309998
 2012 07 23 24774.729980
 2012 07 24 88765.049988
 2012 07 25 0767.580017
 2012 07 26 91772·440002
 2012 07 27 42777.419983
 2012 07 30 4790·239990
 2012 07 31 55786·429993
 2012 08 01 74771·130005
 2012 08 02 42765.200012
 2012 08 03 68775.659973
 2012 08 06 46789·270020
 2012 08 07 24797·039978
 2012 08 08 11797.880005
 2012 08 09 0799·469971
 2012 08 10 22798·090027
 2012 08 13 23791.710022
 2012 08 14 63794.809998
 2012 08 15 43795·219971
 2012 08 16 59800.789978
 2012 08 17 78811.469971
 2012 08 20 35812·289978
 2012 08 21 67813.690002
 2012 08 22 58809·599976
 2012 08 23 19804·229980
 2012 08 24 91803.239990
 2012 08 27 65808·020020
 2012 08 28 43809·489990
 2012 08 29 5812·979980
 2012 08 30 17808·219971
 2012 08 31 58805.750000
 2012 09 04 65807.359985
 2012 09 05 15819·659973
 2012 09 06 28825.159973
 2012 09 07 88839·719971
 2012 09 10 99838.979980
 2012 09 11 58839·320007
 2012 09 12 61840·030029
 2012 09 13 26842·510010
 2012 09 14 46858.869995
 2012 09 17 65855.890015
 2012 09 18 79854·130005
 2012 09 19 66855.070007
 2012 09 20 32847.090027
 2012 09 21 92855.140015
 2012 09 24 70849.320007
 2012 09 25 26838.960022
 2012 09 26 6831.820007
 2012 09 27 21833·950012
 2012 09 28 46835·950012
 2012 10 01 50836·739990
 2012 10 02 44837.489990
 2012 10 03 58835.789978
 2012 10 04 46835·590027
 2012 10 05 9841.580017
 2012 10 08 46837·619995
 2012 10 09 36827·719971
 2012 10 10 32824·380005
 2012 10 11 95828.780029
 2012 10 12 38821·989990
 2012 10 15 11820·419983
 2012 10 16 93831·469971
 2012 10 17 28836.150024
 2012 10 18 71837·119995
 2012 10 19 64817.780029
 2012 10 22 41816.700012
 2012 10 23 53807.239990
 2012 10 24 19811.919983
 2012 10 25 2811·590027
 2012 10 26 14807·909973
 2012 10 31 38811·859985
 2012 11 01 83818.429993
 2012 11 02 57814·340027
 2012 11 05 75812·130005
 2012 11 06 78821.520020
 2012 11 07 88802·229980
 2012 11 08 86793·650024
 2012 11 09 12789.250000
 2012 11 12 91792.900024
 2012 11 13 85788·770020
 2012 11 14 70772.429993
 2012 11 15 38765·030029
 2012 11 16 22763.549988
 2012 11 19 49782·369995
 2012 11 20 16788·960022
 2012 11 21 90793·419983
 2012 11 23 40800·929993
 2012 11 26 81802.500000
 2012 11 27 55807·280029
 2012 11 28 32798·510010
 2012 11 29 39817.950012
 2012 11 30 5818·900024
 2012 12 03 44818.929993
 2012 12 04 52816.080017
 2012 12 05 38816·210022
 2012 12 06 73817.739990
 2012 12 07 64819·830017
 2012 12 10 62822.739990
 2012 12 11 82830.059998
 2012 12 12 59828.580017
 2012 12 13 23822·169983
 2012 12 14 0821.820007
 2012 12 17 39825.140015
 2012 12 18 65835.500000
 2012 12 19 52845·059998
 2012 12 20 29845.729980
 2012 12 21 4842.309998
 2012 12 24 15843.429993
 2012 12 26 8838.309998
 2012 12 27 38827.719971
 2012 12 28 96832·080017
 2012 12 31 60831·179993
 2013 01 02  71849.349976
 2013 01 03  38870.760010
 2013 01 04  58873·190002
 2013 01 07  75873·739990
 2013 01 08  50871.010010
 2013 01 09  68877·010010
 2013 01 10  61876.580017
 2013 01 11  61877·440002
 2013 01 14  75877.559998
 2013 01 15  91875.419983
 2013 01 16  98881.020020
 2013 01 17  42885·280029
 2013 01 18  3888.260010
 2013 01 22  94891·080017
 2013 01 23  88896·219971
 2013 01 24  70896.340027
 2013 01 25  17900·099976
 2013 01 28  91900.880005
 2013 01 29  76902·619995
 2013 01 30  20894·340027
 2013 01 31  21895·750000
 2013 02 01  19905·390015
 2013 02 04  30898.359985
 2013 02 05  93902.380005
 2013 02 06  49903.760010
 2013 02 07  42902.820007
 2013 02 08  45909·169983
 2013 02 11  12910.219971
 2013 02 12  56913.729980
 2013 02 13  46916·789978
 2013 02 14  40918·710022
 2013 02 15  30921.739990
 2013 02 19  25924·140015
 2013 02 20  46913·500000
 2013 02 21  59900·479980
 2013 02 22  21910.349976
 2013 02 25  61895.840027
 2013 02 26  79894.239990
 2013 02 27  71899·200012
 2013 02 28  86909.200012
 2013 03 01  98899·309998
 2013 03 04  7908.640015
 2013 03 05  71920·080017
 2013 03 06  50927·450012
 2013 03 07  90929·369995
 2013 03 08  19935·479980
 2013 03 11  77939.119995
 2013 03 12  64938.219971
 2013 03 13  21938·570007
 2013 03 14  28945.429993
 2013 03 15  33949.479980
 2013 03 18  2941·440002
 2013 03 19  96936.729980
 2013 03 20  72946·640015
 2013 03 21  10941·469971
 2013 03 22  66943·969971
 2013 03 25  47941·179993
 2013 03 26  12945·299988
 2013 03 27  0940·289978
 2013 03 28  81949.419983
 2013 04 01  31934·840027
 2013 04 02  38932·510010
 2013 04 03  24916.840027
 2013 04 04  96917·239990
 2013 04 05  30909·900024
 2013 04 08  62921·070007
 2013 04 09  24928.280029
 2013 04 10  89931.309998
 2013 04 11  50944·809998
 2013 04 12  23937.010010
 2013 04 15  71904.909973
 2013 04 16  58912·630005
 2013 04 17  22899.789978
 2013 04 18  82898·400024
 2013 04 19  58899.460022
 2013 04 22  29899·919983
 2013 04 23  4919·830017
 2013 04 24  28927.150024
 2013 04 25  5936.659973
 2013 04 26  53932.200012
 2013 04 29  77937·710022
 2013 04 30  74939·299988
 2013 05 01  56924.210022
 2013 05 02  5927·950012
 2013 05 03  48946.940002
 2013 05 06  57954.869995
 2013 05 07  79958·849976
 2013 05 08  85963.789978
 2013 05 09  48964.840027
 2013 05 10  41967.700012
 2013 05 13  70971·239990
 2013 05 14  20974·039978
 2013 05 15  34983·070007
 2013 05 16  13983·080017
 2013 05 17  47986·929993
 2013 05 20  58994·299988
 2013 05 21  87995.200012
 2013 05 22  87977.409973
 2013 05 23  54970.630005
 2013 05 24  77973.880005
 2013 05 28  15984·250000
 2013 05 29  0980·520020
 2013 05 30  60988·650024
 2013 05 31  75983.789978
 2013 06 03  49976·049988
 2013 06 04  15975·429993
 2013 06 05  60967.669983
 2013 06 06  78963·880005
 2013 06 07  45979.890015
 2013 06 10  20984·710022
 2013 06 11  73976.369995
 2013 06 12  38971·409973
 2013 06 13  85969·789978
 2013 06 14  27979·820007
 2013 06 17  43982.859985
 2013 06 18  28988.919983
 2013 06 19  76986·469971
 2013 06 20  76957.510010
 2013 06 21  38951.450012
 2013 06 24  50942·789978
 2013 06 25  50954.039978
 2013 06 26  28961·359985
 2013 06 27  54968.950012
 2013 06 28  30974.719971
 2013 07 01  63981·299988
 2013 07 02  72982.969971
 2013 07 03  9984.710022
 2013 07 05  16991.679993
 2013 07 08  961007·169983
 2013 07 09  201010·830017
 2013 07 10  481015.489990
 2013 07 11  851027·839966
 2013 07 12  571032·479980
 2013 07 15  101036.900024
 2013 07 16  391036·380005
 2013 07 17  381040.560059
 2013 07 18  771044.479980
 2013 07 19  61046.079956
 2013 07 22  771049·239990
 2013 07 23  981050.869995
 2013 07 24  131042.380005
 2013 07 25  941040.790039
 2013 07 26  801042.239990
 2013 07 29  181038.930054
 2013 07 30  451039.920044
 2013 07 31  891043.500000
 2013 08 01  941051·229980
 2013 08 02  721053·699951
 2013 08 05  821057.719971
 2013 08 06  281050.079956
 2013 08 07  871042·650024
 2013 08 08  611044·380005
 2013 08 09  541043.819946
 2013 08 12  731042·790039
 2013 08 13  531046.420044
 2013 08 14  101047.719971
 2013 08 15  191026·719971
 2013 08 16  131023·460022
 2013 08 19  111013.229980
 2013 08 20  691014.549988
 2013 08 21  571018·849976
 2013 08 22  611024.030029
 2013 08 23  61032.650024
 2013 08 26  151036·020020
 2013 08 27  761013·109985
 2013 08 28  541012.950012
 2013 08 29  71015.590027
 2013 08 30  461009·460022
 2013 09 03  71009·000000
 2013 09 04  551015·690002
 2013 09 05  71026.109985
 2013 09 06  891015·719971
 2013 09 09  71032·310059
 2013 09 10  531049.180054
 2013 09 11  271051.469971
 2013 09 12  941048·479980
 2013 09 13  571047·660034
 2013 09 16  591053.959961
 2013 09 17  101055·800049
 2013 09 18  371058·819946
 2013 09 19  651072.609985
 2013 09 20  131071.859985
 2013 09 23  251063·900024
 2013 09 24  171066·939941
 2013 09 25  611072.579956
 2013 09 26  761073·119995
 2013 09 27  661070.849976
 2013 09 30  611061.790039
 2013 10 01  21073.469971
 2013 10 02  381077·900024
 2013 10 03  531064.869995
 2013 10 04  181069.640015
 2013 10 07  701065.780029
 2013 10 08  101047·260010
 2013 10 09  291037·859985
 2013 10 10  651052.500000
 2013 10 11  721065·810059
 2013 10 14  301076.489990
 2013 10 15  641077·689941
 2013 10 16  01085·010010
 2013 10 17  401088·609985
 2013 10 18  621105.910034
 2013 10 21  531110.839966
 2013 10 22  511111.930054
 2013 10 23  291105·349976
 2013 10 24  941111·680054
 2013 10 25  131114.250000
 2013 10 28  661113·020020
 2013 10 29  221114·780029
 2013 10 30  371104·150024
 2013 10 31  901097.839966
 2013 11 01  221087·089966
 2013 11 04  241098.349976
 2013 11 05  311097·439941
 2013 11 06  521097.199951
 2013 11 07  201079·079956
 2013 11 08  691079·949951
 2013 11 11  381096·329956
 2013 11 12  931095.359985
 2013 11 13  831095·689941
 2013 11 14  121105.569946
 2013 11 15  461109·719971
 2013 11 18  341105.219971
 2013 11 19  631097·530029
 2013 11 20  361096·459961
 2013 11 21  671103.380005
 2013 11 22  171117.560059
 2013 11 25  351123.099976
 2013 11 26  461124.979980
 2013 11 27  401134·130005
 2013 11 29  121142·520020
 2013 12 02  01127.719971
 2013 12 03  741119·680054
 2013 12 04  281111·630005
 2013 12 05  131119.760010
 2013 12 06  831122·479980
 2013 12 09  771126·380005
 2013 12 10  181119.329956
 2013 12 11  391099.739990
 2013 12 12  341099.670044
 2013 12 13  381100.770020
 2013 12 16  241110·430054
 2013 12 17  341112·609985
 2013 12 18  291112.030029
 2013 12 19  611124.930054
 2013 12 20  831127.650024
 2013 12 23  691151·040039
 2013 12 24  671157.439941
 2013 12 26  791161.410034
 2013 12 27  581157.729980
 2013 12 30  351158·859985
 2013 12 31  751160.640015
 2014 01 02 491146·599976
 2014 01 03 371151.219971
 2014 01 06 541146.969971
 2014 01 07 41150.859985
 2014 01 08 521151·969971
 2014 01 09 331152·170044
 2014 01 10 681154.890015
 2014 01 13 271142.380005
 2014 01 14 961151.000000
 2014 01 15 841165·989990
 2014 01 16 481168.699951
 2014 01 17 461166·760010
 2014 01 21 101168·280029
 2014 01 22 521175.290039
 2014 01 23 871166·670044
 2014 01 24 861141·800049
 2014 01 27 531121.119995
 2014 01 28 261128.650024
 2014 01 29 41119.800049
 2014 01 30 971130·349976
 2014 01 31 51124·670044
 2014 02 03 191091.170044
 2014 02 04 441094.449951
 2014 02 05 551082·719971
 2014 02 06 741095.630005
 2014 02 07 681104.910034
 2014 02 10 751109.109985
 2014 02 11 611118.150024
 2014 02 12 911129.050049
 2014 02 13 361124·400024
 2014 02 14 921142·670044
 2014 02 18 391151·150024
 2014 02 19 131148.709961
 2014 02 20 111148.660034
 2014 02 21 141163·510010
 2014 02 24 401166.739990
 2014 02 25 211171.170044
 2014 02 26 71173.910034
 2014 02 27 851176.640015
 2014 02 28 391177.199951
 2014 03 03 231164·770020
 2014 03 04 601187.280029
 2014 03 05 741203.060059
 2014 03 06 371202·069946
 2014 03 07 481199·060059
 2014 03 10 341193·239990
 2014 03 11 751183·430054
 2014 03 12 591177·479980
 2014 03 13 551171.869995
 2014 03 14 171173.229980
 2014 03 17 81186.750000
 2014 03 18 561189.270020
 2014 03 19 251189·560059
 2014 03 20 221190·079956
 2014 03 21 171192.800049
 2014 03 24 31169·510010
 2014 03 25 651171.949951
 2014 03 26 861155.489990
 2014 03 27 701146·829956
 2014 03 28 01149.609985
 2014 03 31 61156·670044
 2014 04 01 721175·469971
 2014 04 02 631187·520020
 2014 04 03 731176.699951
 2014 04 04 41150·410034
 2014 04 07 691130.040039
 2014 04 08 131131.270020
 2014 04 09 721144·770020
 2014 04 10 421123·680054
 2014 04 11 891107.930054
 2014 04 14 661105.560059
 2014 04 15 721095.790039
 2014 04 16 261121.859985
 2014 04 17 691127·050049
 2014 04 21 891132·219971
 2014 04 22 741143.359985
 2014 04 23 881146.839966
 2014 04 24 741136.430054
 2014 04 25 791120·979980
 2014 04 28 41102.260010
 2014 04 29 851118·420044
 2014 04 30 911109·369995
 2014 05 01 521114·290039
 2014 05 02 111126.390015
 2014 05 05 971115.099976
 2014 05 06 331108·010010
 2014 05 07 551093.280029
 2014 05 08 711095.510010
 2014 05 09 321091.500000
 2014 05 12 371111·689941
 2014 05 13 561121·030029
 2014 05 14 851102·060059
 2014 05 15 221082·530029
 2014 05 16 661088·560059
 2014 05 19 481099.619995
 2014 05 20 771092.000000
 2014 05 21 221093.670044
 2014 05 22 91105·150024
 2014 05 23 521113·750000
 2014 05 27 991132·430054
 2014 05 28 151132.949951
 2014 05 29 791134·780029
 2014 05 30 111130·800049
 2014 06 02 261121·050049
 2014 06 03 71118·660034
 2014 06 04 121119.859985
 2014 06 05 941128·400024
 2014 06 06 571158.390015
 2014 06 09 311166·140015
 2014 06 10 731166·900024
 2014 06 11 961161·430054
 2014 06 12 191156.069946
 2014 06 13 411154·329956
 2014 06 16 481158.099976
 2014 06 17 361163·670044
 2014 06 18 611172.030029
 2014 06 19 211177·800049
 2014 06 20 521182.050049
 2014 06 23 581183·160034
 2014 06 24 601172.979980
 2014 06 25 771168.530029
 2014 06 26 211172.910034
 2014 06 27 301175.020020
 2014 06 30 151185·239990
 2014 07 01 401196·130005
 2014 07 02 191198·579956
 2014 07 03 481203·430054
 2014 07 07 531186·569946
 2014 07 08 671166·969971
 2014 07 09 331170.130005
 2014 07 10 301151·119995
 2014 07 11 221155·199951
 2014 07 14 401163.849976
 2014 07 15 771148.729980
 2014 07 16 201148.180054
 2014 07 17 01131.420044
 2014 07 18 651131.829956
 2014 07 21 881140.050049
 2014 07 22 881151·459961
 2014 07 23 851155·760010
 2014 07 24 751153.589966
 2014 07 25 301141·839966
 2014 07 28 281132·160034
 2014 07 29 41140·319946
 2014 07 30 251142.540039
 2014 07 31 891120.060059
 2014 08 01 591107·310059
 2014 08 04 71108.270020
 2014 08 05 971114.869995
 2014 08 06 791114·290039
 2014 08 07 241116.430054
 2014 08 08 701118·489990
 2014 08 11 981135.239990
 2014 08 12 391129.109985
 2014 08 13 941135·609985
 2014 08 14 921140·819946
 2014 08 15 601131.829956
 2014 08 18 301149.400024
 2014 08 19 621159·829956
 2014 08 20 991152·770020
 2014 08 21 391147·449951
 2014 08 22 401154·959961
 2014 08 25 481161.800049
 2014 08 26 411166.189941
 2014 08 27 171171.140015
 2014 08 28 841164.109985
 2014 08 29 951164.780029
 2014 09 02 951173·060059
 2014 09 03 01170.839966
 2014 09 04 971165.270020
 2014 09 05 721160·020020
 2014 09 08 591166.119995
 2014 09 09 211157·849976
 2014 09 10 441155·109985
 2014 09 11 751158.599976
 2014 09 12 611157·439941
 2014 09 15 351144.410034
 2014 09 16 131141·449951
 2014 09 17 211149·930054
 2014 09 18 491156·069946
 2014 09 19 251143.469971
 2014 09 22 151127.420044
 2014 09 23 561118·719971
 2014 09 24 01116.130005
 2014 09 25 961107·510010
 2014 09 26 891111.040039
 2014 09 29 481107.810059
 2014 09 30 141101·670044
 2014 10 01 821083.000000
 2014 10 02 991077.959961
 2014 10 03 911101.510010
 2014 10 06 161093·770020
 2014 10 07 381076·310059
 2014 10 08 311065.750000
 2014 10 09 51067.829956
 2014 10 10 561053.319946
 2014 10 13 451046.140015
 2014 10 14 981056·290039
 2014 10 15 331040.469971
 2014 10 16 101058.819946
 2014 10 17 121079·229980
 2014 10 20 401078·500000
 2014 10 21 451099·880005
 2014 10 22 791096·239990
 2014 10 23 681105.449951
 2014 10 24 181113·050049
 2014 10 27 361104·050049
 2014 10 28 881121.339966
 2014 10 29 721138·319946
 2014 10 30 201140.510010
 2014 10 31 231166.660034
 2014 11 03 871166.790039
 2014 11 04 41160.890015
 2014 11 05 591163·680054
 2014 11 06 521163·540039
 2014 11 07 511165.040039
 2014 11 10 711172.609985
 2014 11 11 731176.770020
 2014 11 12 911174.849976
 2014 11 13 811173.969971
 2014 11 14 61171.969971
 2014 11 17 261164.180054
 2014 11 18 341165·160034
 2014 11 19 31151·979980
 2014 11 20 631153.209961
 2014 11 21 41169·650024
 2014 11 24 11174·829956
 2014 11 25 661182·660034
 2014 11 26 261185·369995
 2014 11 28 211172·439941
 2014 12 01 361154·050049
 2014 12 02 471156.260010
 2014 12 03 01168.030029
 2014 12 04 151169.229980
 2014 12 05 81172·750000
 2014 12 08 451165.959961
 2014 12 09 181153·530029
 2014 12 10 491161.859985
 2014 12 11 111165.130005
 2014 12 12 861152·439941
 2014 12 15 361138·130005
 2014 12 16 101134·510010
 2014 12 17 641141·339966
 2014 12 18 201180·609985
 2014 12 19 361187.939941
 2014 12 22 111193.569946
 2014 12 23 121200·380005
 2014 12 24 231202·540039
 2014 12 26 241210·880005
 2014 12 29 911214·439941
 2014 12 30 231212·339966
 2014 12 31 951204·689941
 2015 01 02  321189·160034
 2015 01 05  111177.459961
 2015 01 06  921153·400024
 2015 01 07  611164.949951
 2015 01 08  161184·079956
 2015 01 09  611183.089966
 2015 01 12  371173·219971
 2015 01 13  721168.410034
 2015 01 14  591165.060059
 2015 01 15  531154.640015
 2015 01 16  41151.300049
 2015 01 20  41161·329956
 2015 01 21  661162·310059
 2015 01 22  241161·300049
 2015 01 23  601185·500000
 2015 01 26  561181·770020
 2015 01 27  701186·160034
 2015 01 28  381172.729980
 2015 01 29  11170·140015
 2015 01 30  541164.900024
 2015 02 02  271153.790039
 2015 02 03  831180.060059
 2015 02 04  451189.339966
 2015 02 05  491195.410034
 2015 02 06  191202·160034
 2015 02 09  711195·380005
 2015 02 10  371190.270020
 2015 02 11  151195·280029
 2015 02 12  531206.750000
 2015 02 13  411214.930054
 2015 02 17  451221·040039
 2015 02 18  541219.839966
 2015 02 19  591222.849976
 2015 02 20  551218·290039
 2015 02 23  641222·640015
 2015 02 24  901230.069946
 2015 02 25  961230·949951
 2015 02 26  11231.699951
 2015 02 27  131233·260010
 2015 03 02  741232·670044
 2015 03 03  431230.739990
 2015 03 04  921224.630005
 2015 03 05  361228·849976
 2015 03 06  821216·219971
 2015 03 09  91218.760010
 2015 03 10  661206·319946
 2015 03 11  21206·109985
 2015 03 12  131221·260010
 2015 03 13  241220·010010
 2015 03 16  861235·699951
 2015 03 17  51234·660034
 2015 03 18  941235·489990
 2015 03 19  451248.479980
 2015 03 20  401259.709961
 2015 03 23  651262.949951
 2015 03 24  741262·410034
 2015 03 25  551233.550049
 2015 03 26  401225.469971
 2015 03 27  261229·380005
 2015 03 30  281246.689941
 2015 03 31  591248·910034
 2015 04 01  251239.599976
 2015 04 02  561251·829956
 2015 04 06  591249·349976
 2015 04 07  891253·290039
 2015 04 08  571254·359985
 2015 04 09  501248.170044
 2015 04 10  901262·319946
 2015 04 13  21265·050049
 2015 04 14  241258.530029
 2015 04 15  281268·819946
 2015 04 16  721271.109985
 2015 04 17  801248·229980
 2015 04 20  401255·750000
 2015 04 21  321263·589966
 2015 04 22  801255·040039
 2015 04 23  281262.410034
 2015 04 24  411266.219971
 2015 04 27  331250·449951
 2015 04 28  161242.569946
 2015 04 29  801245.469971
 2015 04 30  921216·099976
 2015 05 01  241218.589966
 2015 05 04  31230.099976
 2015 05 05  911211.780029
 2015 05 06  791211.130005
 2015 05 07  251215·430054
 2015 05 08  941232.589966
 2015 05 11  421234·510010
 2015 05 12  171218·369995
 2015 05 13  791228·489990
 2015 05 14  621232·530029
 2015 05 15  421238.989990
 2015 05 18  411240.839966
 2015 05 19  571251.819946
 2015 05 20  91252·359985
 2015 05 21  211252.989990
 2015 05 22  171248.369995
 2015 05 26  511233·719971
 2015 05 27  601237.609985
 2015 05 28  361246.069946
 2015 05 29  301241·150024
 2015 06 01  821238.650024
 2015 06 02  651243·300049
 2015 06 03  681252·790039
 2015 06 04  951248·430054
 2015 06 05  931242.739990
 2015 06 08  991252·729980
 2015 06 09  251242·359985
 2015 06 10  501254·469971
 2015 06 11  531266·050049
 2015 06 12  641262.219971
 2015 06 15  371247.520020
 2015 06 16  561258.930054
 2015 06 17  571266·630005
 2015 06 18  841271.949951
 2015 06 19  631281.660034
 2015 06 22  21288·489990
 2015 06 23  241289.589966
 2015 06 24  101283·199951
 2015 06 25  821278·569946
 2015 06 26  11274·030029
 2015 06 29  971246·599976
 2015 06 30  171248·810059
 2015 07 01  21250·650024
 2015 07 02  911244·630005
 2015 07 06  471236.589966
 2015 07 07  51225·979980
 2015 07 08  541226·520020
 2015 07 09  351232·810059
 2015 07 10  671244·219971
 2015 07 13  11258·790039
 2015 07 14  961264·869995
 2015 07 15  201263·010010
 2015 07 16  761269·660034
 2015 07 17  541263·869995
 2015 07 20  91258·300049
 2015 07 21  591252·089966
 2015 07 22  181248.630005
 2015 07 23  391243·689941
 2015 07 24  981225·430054
 2015 07 27  911212.329956
 2015 07 28  631205.189941
 2015 07 29  581220·930054
 2015 07 30  971220·979980
 2015 07 31  781232.949951
 2015 08 03  51224·869995
 2015 08 04  351226.369995
 2015 08 05  611229·510010
 2015 08 06  81207.770020
 2015 08 07  621200·410034
 2015 08 10  221212.420044
 2015 08 11  731205·869995
 2015 08 12  951189.420044
 2015 08 13  801203·640015
 2015 08 14  921199.459961
 2015 08 17  391206.400024
 2015 08 18  751214.260010
 2015 08 19  271196.660034
 2015 08 20  471172.520020
 2015 08 21  901152.369995
 2015 08 24  111105.930054
 2015 08 25  971104.050049
 2015 08 26  131102·579956
 2015 08 27  841133.770020
 2015 08 28  931149·469971
 2015 08 31  91156.369995
 2015 09 01  381124.459961
 2015 09 02  11128.050049
 2015 09 03  321143·790039
 2015 09 04  81130.750000
 2015 09 08  01139.069946
 2015 09 09  491147.329956
 2015 09 10  661146.469971
 2015 09 11  621143.729980
 2015 09 14  981151.310059
 2015 09 15  591153.930054
 2015 09 16  591165.410034
 2015 09 17  671173·699951
 2015 09 18  571160.660034
 2015 09 21  871158·099976
 2015 09 22  981137·699951
 2015 09 23  401137.410034
 2015 09 24  291124·750000
 2015 09 25  171119·300049
 2015 09 28  961087·469971
 2015 09 29  271078.630005
 2015 09 30  881087.079956
 2015 10 01  531083.900024
 2015 10 02  911080·609985
 2015 10 05  961115.819946
 2015 10 06  351127·119995
 2015 10 07  281134·489990
 2015 10 08  461149.300049
 2015 10 09  411162·910034
 2015 10 12  951159.540039
 2015 10 13  981147·839966
 2015 10 14  491136.060059
 2015 10 15  821135·670044
 2015 10 16  191152·569946
 2015 10 19  451155·569946
 2015 10 20  121159·079956
 2015 10 21  621144·900024
 2015 10 22  811145·800049
 2015 10 23  761155·650024
 2015 10 26  741157.520020
 2015 10 27  511139.920044
 2015 10 28  831145·479980
 2015 10 29  221164.239990
 2015 10 30  981159.660034
 2015 11 02  441161.949951
 2015 11 03  501182.369995
 2015 11 04  401185.390015
 2015 11 05  701179.739990
 2015 11 06  581181·780029
 2015 11 09  321180.560059
 2015 11 10  121177.430054
 2015 11 11  51178·060059
 2015 11 12  381154.380005
 2015 11 13  51144·339966
 2015 11 16  441140.760010
 2015 11 17  411152·489990
 2015 11 18  541153.390015
 2015 11 19  681164.189941
 2015 11 20  671168.349976
 2015 11 23  391173·750000
 2015 11 24  01172·880005
 2015 11 25  481188.510010
 2015 11 27  391195.839966
 2015 11 30  881197·199951
 2015 12 01  941195.689941
 2015 12 02  951190·849976
 2015 12 03  411168.150024
 2015 12 04  11170·489990
 2015 12 07  811161·579956
 2015 12 08  831151.270020
 2015 12 09  801142·750000
 2015 12 10  151144·030029
 2015 12 11  301121·270020
 2015 12 14  151108·760010
 2015 12 15  881117.020020
 2015 12 16  941133·819946
 2015 12 17  351135·349976
 2015 12 18  141120.469971
 2015 12 21  201120·609985
 2015 12 22  261123.670044
 2015 12 23  151139.040039
 2015 12 24  311151.599976
 2015 12 28  591140·020020
 2015 12 29  231148.739990
 2015 12 30  141149·160034
 2015 12 31  421135.569946
 2016 01 04 111100·530029
 2016 01 05 231104.750000
 2016 01 06 21088.770020
 2016 01 07 471063·839966
 2016 01 08 91045·109985
 2016 01 11 901031.670044
 2016 01 12 731028·140015
 2016 01 13 721005.690002
 2016 01 14 8999.619995
 2016 01 15 10983·979980
 2016 01 19 45985·219971
 2016 01 20 66958.479980
 2016 01 21 90992.119995
 2016 01 22 98999·809998
 2016 01 25 64996.039978
 2016 01 26 6998·190002
 2016 01 27 62998.809998
 2016 01 28 901000.380005
 2016 01 29 971003.520020
 2016 02 01 911020·590027
 2016 02 02 551005·400024
 2016 02 03 50989.250000
 2016 02 04 401008·590027
 2016 02 05 48985·619995
 2016 02 08 27955.710022
 2016 02 09 65957·090027
 2016 02 10 11963.320007
 2016 02 11 26943.099976
 2016 02 12 58955.340027
 2016 02 16 49972.450012
 2016 02 17 55997.830017
 2016 02 18 01002.409973
 2016 02 19 56998·270020
 2016 02 22 391010·390015
 2016 02 23 401012.150024
 2016 02 24 72996·700012
 2016 02 25 521020.460022
 2016 02 26 991031·589966
 2016 02 29 611033.670044
 2016 03 01 661035.520020
 2016 03 02 31052.150024
 2016 03 03 161064·599976
 2016 03 04 371073·819946
 2016 03 07 341077·939941
 2016 03 08 901067.239990
 2016 03 09 31067·130005
 2016 03 10 111054·560059
 2016 03 11 501066·109985
 2016 03 14 201079.900024
 2016 03 15 971065.510010
 2016 03 16 551063.660034
 2016 03 17 141069·890015
 2016 03 18 251092·010010
 2016 03 21 631096·160034
 2016 03 22 601090.000000
 2016 03 23 531075.699951
 2016 03 24 611065.619995
 2016 03 28 871073.459961
 2016 03 29 471075·430054
 2016 03 30 161107.729980
 2016 03 31 91109.530029
 2016 04 01 831102·119995
 2016 04 04 591108.170044
 2016 04 05 791095·250000
 2016 04 06 781094.239990
 2016 04 07 891088.560059
 2016 04 08 671093.770020
 2016 04 11 421094·310059
 2016 04 12 981091·650024
 2016 04 13 661106.479980
 2016 04 14 631125·130005
 2016 04 15 321125·060059
 2016 04 18 251125.160034
 2016 04 19 51135.849976
 2016 04 20 671137.319946
 2016 04 21 971133·439941
 2016 04 22 421135.510010
 2016 04 25 161134·849976
 2016 04 26 231138.699951
 2016 04 27 141145.849976
 2016 04 28 551138·699951
 2016 04 29 381124.260010
 2016 05 02 11129·239990
 2016 05 03 821116.530029
 2016 05 04 961110.390015
 2016 05 05 341107.640015
 2016 05 06 941101·569946
 2016 05 09 281113·079956
 2016 05 10 211117·939941
 2016 05 11 931114.609985
 2016 05 12 221101·260010
 2016 05 13 21099.439941
 2016 05 16 131103·229980
 2016 05 17 251094·060059
 2016 05 18 291093·949951
 2016 05 19 781085·939941
 2016 05 20 771095·160034
 2016 05 23 711110.869995
 2016 05 24 831112·510010
 2016 05 25 591136·369995
 2016 05 26 451137.589966
 2016 05 27 921139·979980
 2016 05 31 791150·339966
 2016 06 01 681148·599976
 2016 06 02 741159.359985
 2016 06 03 761155.839966
 2016 06 06 371163.680054
 2016 06 07 561175.050049
 2016 06 08 461180.199951
 2016 06 09 371177·859985
 2016 06 10 01161.270020
 2016 06 13 981149.479980
 2016 06 14 671141.229980
 2016 06 15 121148.089966
 2016 06 16 371133.099976
 2016 06 17 961141·489990
 2016 06 20 691146·390015
 2016 06 21 641147·770020
 2016 06 22 431148·699951
 2016 06 23 741151.510010
 2016 06 24 91123·489990
 2016 06 27 811085.880005
 2016 06 28 371092.170044
 2016 06 29 831110.790039
 2016 06 30 681128.910034
 2016 07 01 761151·250000
 2016 07 05 621133·630005
 2016 07 06 991131.709961
 2016 07 07 521143.420044
 2016 07 08 871152.239990
 2016 07 11 891179·189941
 2016 07 12 201191.979980
 2016 07 13 941197·869995
 2016 07 14 761201.900024
 2016 07 15 101201·670044
 2016 07 18 741202.489990
 2016 07 19 501198.780029
 2016 07 20 321198.400024
 2016 07 21 461201·410034
 2016 07 22 101202·229980
 2016 07 25 21207·199951
 2016 07 26 671208·760010
 2016 07 27 411212.829956
 2016 07 28 41214·260010
 2016 07 29 561210.250000
 2016 08 01 191214·640015
 2016 08 02 631199·599976
 2016 08 03 561198.729980
 2016 08 04 451211·979980
 2016 08 05 521215.699951
 2016 08 08 61228·890015
 2016 08 09 911229·439941
 2016 08 10 231220·750000
 2016 08 11 531223·750000
 2016 08 12 911225.040039
 2016 08 15 611230·530029
 2016 08 16 751230.739990
 2016 08 17 351221.719971
 2016 08 18 601227·420044
 2016 08 19 401231·760010
 2016 08 22 51232·000000
 2016 08 23 351240·599976
 2016 08 24 841235.469971
 2016 08 25 281234.410034
 2016 08 26 451231·270020
 2016 08 29 181238·319946
 2016 08 30 561241·540039
 2016 08 31 511233·119995
 2016 09 01 531228.780029
 2016 09 02 701241·430054
 2016 09 06 951246·459961
 2016 09 07 601252·410034
 2016 09 08 101254·939941
 2016 09 09 51219·199951
 2016 09 12 461211·660034
 2016 09 13 301206.069946
 2016 09 14 221209.709961
 2016 09 15 601211·099976
 2016 09 16 781218.280029
 2016 09 19 611225.640015
 2016 09 20 221228.130005
 2016 09 21 981228·130005
 2016 09 22 841246.430054
 2016 09 23 791254·560059
 2016 09 26 651240·770020
 2016 09 27 81238.310059
 2016 09 28 851240·589966
 2016 09 29 341236·859985
 2016 09 30 341238·060059
 2016 10 03 21240.969971
 2016 10 04 231235·750000
 2016 10 05 11240.520020
 2016 10 06 341237·410034
 2016 10 07 171231.349976
 2016 10 10 691239.209961
 2016 10 11 811222.569946
 2016 10 12 991224·290039
 2016 10 13 181209.319946
 2016 10 14 161212.260010
 2016 10 17 991209.829956
 2016 10 18 831211·300049
 2016 10 19 921214.050049
 2016 10 20 841213.160034
 2016 10 21 61208.989990
 2016 10 24 701219.729980
 2016 10 25 511214.810059
 2016 10 26 161203.119995
 2016 10 27 771188.750000
 2016 10 28 651185·479980
 2016 10 31 331185·170044
 2016 11 01 821170·869995
 2016 11 02 121161.849976
 2016 11 03 11156·079956
 2016 11 04 31156.920044
 2016 11 07 761164.569946
 2016 11 08 371184.849976
 2016 11 09 331188·430054
 2016 11 10 461234.020020
 2016 11 11 181250·829956
 2016 11 14 31283.030029
 2016 11 15 451290.449951
 2016 11 16 771296.109985
 2016 11 17 501302.859985
 2016 11 18 831308·439941
 2016 11 21 411313.670044
 2016 11 22 331322·459961
 2016 11 23 431326·949951
 2016 11 25 801340·660034
 2016 11 28 541328.579956
 2016 11 29 771327.020020
 2016 11 30 901320.949951
 2016 12 01 181308.849976
 2016 12 02 401311.520020
 2016 12 05 961314·979980
 2016 12 06 111334.300049
 2016 12 07 481347.839966
 2016 12 08 821363.699951
 2016 12 09 51383.239990
 2016 12 12 501370·790039
 2016 12 13 451367·920044
 2016 12 14 851354.069946
 2016 12 15 401354·469971
 2016 12 16 761362.069946
 2016 12 19 91364.780029
 2016 12 20 821372·069946
 2016 12 21 651375.189941
 2016 12 22 831360.250000
 2016 12 23 671362.560059
 2016 12 27 291371·589966
 2016 12 28 671359·219971
 2016 12 29 901357.390000
 2016 12 30 671353·920000
 2017 01 03  71355.390000
 2017 01 04  601366.700000
 2017 01 05  421366·570000
 2017 01 06  861366·820000
 2017 01 09  241356·540000
 2017 01 10  811357·740000
 2017 01 11  71365·140000
 2017 01 12  251346·810000
 2017 01 13  111361.380000
 2017 01 17  931351.500000
 2017 01 18  791350·810000
 2017 01 19  81342·140000
 2017 01 20  241345·960000
 2017 01 23  841341.460000
 2017 01 24  791348·120000
 2017 01 25  851371.110000
 2017 01 26  461374.620000
 2017 01 27  671366·360000
 2017 01 30  491342·660000
 2017 01 31  331345·650000
 2017 02 01  821357.490000
 2017 02 02  801354·860000
 2017 02 03  591358·050000
 2017 02 06  521364.630000
 2017 02 07  651357.610000
 2017 02 08  861349·430000
 2017 02 09  41359.300000
 2017 02 10  661380·070000
 2017 02 13  511389.940000
 2017 02 14  721386.350000
 2017 02 15  21392·040000
 2017 02 16  271391.870000
 2017 02 17  221392·670000
 2017 02 21  521400.660000
 2017 02 22  981401·300000
 2017 02 23  101385·630000
 2017 02 24  851382.210000
 2017 02 27  631392.240000
 2017 02 28  601386.530000
 2017 03 01  151389·120000
 2017 03 02  701395·150000
 2017 03 03  681387.970000
 2017 03 06  831378·450000
 2017 03 07  681374·200000
 2017 03 08  351365.840000
 2017 03 09  561357·380000
 2017 03 10  851356.690000
 2017 03 13  181365·050000
 2017 03 14  621353.470000
 2017 03 15  381363·360000
 2017 03 16  121382·470000
 2017 03 17  421380·690000
 2017 03 20  561381.120000
 2017 03 21  541346·030000
 2017 03 22  321335.220000
 2017 03 23  401343·290000
 2017 03 24  501349·180000
 2017 03 27  651335·040000
 2017 03 28  401352·530000
 2017 03 29  371363·350000
 2017 03 30  11371·990000
 2017 03 31  601380·120000
 2017 04 03  541366.530000
 2017 04 04  831363.300000
 2017 04 05  891350.960000
 2017 04 06  511349.340000
 2017 04 07  181358·010000
 2017 04 10  551361·540000
 2017 04 11  221360·540000
 2017 04 12  781358·150000
 2017 04 13  21345·240000
 2017 04 17  511345.360000
 2017 04 18  311351.420000
 2017 04 19  11362·320000
 2017 04 20  01368·390000
 2017 04 21  991376·370000
 2017 04 24  731380·530000
 2017 04 25  101400.100000
 2017 04 26  321409·830000
 2017 04 27  471413·680000
 2017 04 28  291399·750000
 2017 05 01  171397.080000
 2017 05 02  401395.630000
 2017 05 03  721386·320000
 2017 05 04  71380·490000
 2017 05 05  601385.200000
 2017 05 08  951386.420000
 2017 05 09  741386.730000
 2017 05 10  371390·440000
 2017 05 11  21379.150000
 2017 05 12  901380·020000
 2017 05 15  781383·270000
 2017 05 16  771384.820000
 2017 05 17  311355.850000
 2017 05 18  441351.010000
 2017 05 19  351361.530000
 2017 05 22  81367.880000
 2017 05 23  591372.050000
 2017 05 24  31376·550000
 2017 05 25  201380·330000
 2017 05 26  361376·150000
 2017 05 30  261370.960000
 2017 05 31  341354.850000
 2017 06 01  331370.330000
 2017 06 02  941396.040000
 2017 06 05  921396·440000
 2017 06 06  331386·700000
 2017 06 07  01392·200000
 2017 06 08  381394·690000
 2017 06 09  481413.610000
 2017 06 12  171415.590000
 2017 06 13  711420·060000
 2017 06 14  491411.400000
 2017 06 15  41402.520000
 2017 06 16  321399·260000
 2017 06 19  221407·070000
 2017 06 20  351402.790000
 2017 06 21  01398.460000
 2017 06 22  461396·870000
 2017 06 23  531402.770000
 2017 06 26  261409.150000
 2017 06 27  971403.380000
 2017 06 28  541404·460000
 2017 06 29  901403.020000
 2017 06 30  801413·290000
 2017 07 03  851416.470000
 2017 07 05  751412.620000
 2017 07 06  821398.830000
 2017 07 07  781401·350000
 2017 07 10  761405.750000
 2017 07 11  521402.630000
 2017 07 12  51414.340000
 2017 07 13  271416.270000
 2017 07 14  71424.100000
 2017 07 17  561425·970000
 2017 07 18  601422·490000
 2017 07 19  591428.280000
 2017 07 20  421438.960000
 2017 07 21  791433.830000
 2017 07 24  721431·340000
 2017 07 25  291438·860000
 2017 07 26  681441.250000
 2017 07 27  421427·690000


 2017 07 28  921425.800000
 2017 07 31  211420.660000
 2017 08 01  991420·820000
 2017 08 02  891408·520000
 2017 08 03  941402.390000
 2017 08 04  391405.140000
 2017 08 07  721408·620000
 2017 08 08  871407·570000
 2017 08 09  791393·240000
 2017 08 10  171372·540000
 2017 08 11  511368·330000
 2017 08 14  331375.130000
 2017 08 15  721382·950000
 2017 08 16  101381.900000
 2017 08 17  221358.800000
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

    Know where the word economagic comes from?

    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