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  94167·440002
 1987 09 11  7168·750000
 1987 09 14  5170·149994
 1987 09 15  67169·130005
 1987 09 16  95168·820007
 1987 09 17  91168.539993
 1987 09 18  63168·750000
 1987 09 21  46167·360001
 1987 09 22  56166.690002
 1987 09 23  68167.550003
 1987 09 24  16168.520004
 1987 09 25  17168·429993
 1987 09 28  28168·839996
 1987 09 29  19168·889999
 1987 09 30  76168·679993
 1987 10 01  24170.250000
 1987 10 02  86171·399994
 1987 10 05  51172.089996
 1987 10 06  81170.130005
 1987 10 07  38168·479996
 1987 10 08  30166·779999
 1987 10 09  94166.009995
 1987 10 12  95163.389999
 1987 10 13  51163·630005
 1987 10 14  85161.589996
 1987 10 15  7159·600006
 1987 10 16  5152.610001
 1987 10 19  83133·600006
 1987 10 20  3120·209999
 1987 10 21  69121.389999
 1987 10 22  24124.470001
 1987 10 23  78121.360001
 1987 10 26  58110.320000
 1987 10 27  89108·370003
 1987 10 28  90105·459999
 1987 10 29  5106.059998
 1987 10 30  51107.900002
 1987 11 02  98118.269997
 1987 11 03  67116·919998
 1987 11 04  59116·389999
 1987 11 05  7117.180000
 1987 11 06  52118·940002
 1987 11 09  40117.260002
 1987 11 10  58115·250000
 1987 11 11  77115·500000
 1987 11 12  32116·209999
 1987 11 13  25118·099998
 1987 11 16  47118·010002
 1987 11 17  36116.040001
 1987 11 18  47115·760002
 1987 11 19  58115·040001
 1987 11 20  95113.839996
 1987 11 23  84114.089996
 1987 11 24  27114·290001
 1987 11 25  3115·389999
 1987 11 27  96115.529999
 1987 11 30  47110·559998
 1987 12 01  28111·129997
 1987 12 02  46110·830002
 1987 12 03  69108.860001
 1987 12 04  75106·190002
 1987 12 07  33106.160004
 1987 12 08  3106·379997
 1987 12 09  58107·239998
 1987 12 10  44107.199997
 1987 12 11  49108.540001
 1987 12 14  9109.099998
 1987 12 15  32112.070000
 1987 12 16  53113·870003
 1987 12 17  6116·250000
 1987 12 18  28116·449997
 1987 12 21  87119.250000
 1987 12 22  29118·750000
 1987 12 23  62119·309998
 1987 12 24  48120.790001
 1987 12 28  39118·680000
 1987 12 29  22118.019997
 1987 12 30  97118·300003
 1987 12 31  82118.610001
 1988 01 04 35120.430000
 1988 01 05 7123.500000
 1988 01 06 20126.129997
 1988 01 07 68126·529999
 1988 01 08 42123.839996
 1988 01 11 84121·580002
 1988 01 12 61120.519997
 1988 01 13 68120.489998
 1988 01 14 56121·150002
 1988 01 15 79121.779999
 1988 01 18 77123·680000
 1988 01 19 71123.610001
 1988 01 20 94121·489998
 1988 01 21 43121.120003
 1988 01 22 49121.629997
 1988 01 25 89122.779999
 1988 01 26 3123.169998
 1988 01 27 50123·220001
 1988 01 28 85123.370003
 1988 01 29 60124·309998
 1988 02 01 49125·239998
 1988 02 02 1125·300003
 1988 02 03 16125.330002
 1988 02 04 48125.070000
 1988 02 05 29125·250000
 1988 02 08 22124.940002
 1988 02 09 99125.080002
 1988 02 10 39125·510002
 1988 02 11 60127·160004
 1988 02 12 62128·029999
 1988 02 16 14129·160004
 1988 02 17 48129·910004
 1988 02 18 87130.070007
 1988 02 19 98130.559998
 1988 02 22 70131.130005
 1988 02 23 11132·130005
 1988 02 24 79132·509995
 1988 02 25 30133.419998
 1988 02 26 97133·869995
 1988 02 29 92134·169998
 1988 03 01 30136.070007
 1988 03 02 82136.259995
 1988 03 03 52137.350006
 1988 03 04 79137·389999
 1988 03 07 60137.449997
 1988 03 08 6139·070007
 1988 03 09 17140.360001
 1988 03 10 84140.490005
 1988 03 11 12139·639999
 1988 03 14 77140.479996
 1988 03 15 99140·679993
 1988 03 16 45140·910004
 1988 03 17 55141.899994
 1988 03 18 95142.679993
 1988 03 21 28141·649994
 1988 03 22 26141·960007
 1988 03 23 85142.339996
 1988 03 24 85141·080002
 1988 03 25 63140·300003
 1988 03 28 14138·869995
 1988 03 29 19139·210007
 1988 03 30 99140·020004
 1988 03 31 83139.509995
 1988 04 04 22140.250000
 1988 04 05 3140.179993
 1988 04 06 10140·619995
 1988 04 07 97142.110001
 1988 04 08 87142·869995
 1988 04 11 5144·110001
 1988 04 12 21144·679993
 1988 04 13 35144.759995
 1988 04 14 74141.470001
 1988 04 15 19139·570007
 1988 04 18 56140·699997
 1988 04 19 55142.070007
 1988 04 20 70141.550003
 1988 04 21 64141.110001
 1988 04 22 65141.199997
 1988 04 25 37141.690002
 1988 04 26 87142·250000
 1988 04 27 85143·119995
 1988 04 28 24143.440002
 1988 04 29 89143·410004
 1988 05 02 63144·389999
 1988 05 03 51144·740005
 1988 05 04 34145·139999
 1988 05 05 43144.500000
 1988 05 06 62144·559998
 1988 05 09 56143·520004
 1988 05 10 19143.059998
 1988 05 11 54140.750000
 1988 05 12 71140·949997
 1988 05 13 19141·000000
 1988 05 16 30141.839996
 1988 05 17 4141·740005
 1988 05 18 4139·770004
 1988 05 19 84138.410004
 1988 05 20 43139.419998
 1988 05 23 1136.289993
 1988 05 24 97139.050003
 1988 05 25 20139·449997
 1988 05 26 58139·289993
 1988 05 27 75139·970001
 1988 05 31 14140·080002
 1988 06 01 22141·369995
 1988 06 02 0142·470001
 1988 06 03 84142·779999
 1988 06 06 44143·440002
 1988 06 07 8144.000000
 1988 06 08 20144.220001
 1988 06 09 9144·789993
 1988 06 10 98146.539993
 1988 06 13 23146·949997
 1988 06 14 92147·320007
 1988 06 15 57147·690002
 1988 06 16 14147.169998
 1988 06 17 36147·149994
 1988 06 20 19146.779999
 1988 06 21 59147·110001
 1988 06 22 56147·610001
 1988 06 23 41148·610001
 1988 06 24 24148·820007
 1988 06 27 72148·660004
 1988 06 28 12148·679993
 1988 06 29 57149.220001
 1988 06 30 58149.550003
 1988 07 01 77150·770004
 1988 07 05 94150.720001
 1988 07 06 29150·929993
 1988 07 07 97150.610001
 1988 07 08 82150.800003
 1988 07 11 40151.000000
 1988 07 12 25150.270004
 1988 07 13 41150·259995
 1988 07 14 17150.690002
 1988 07 15 13150.979996
 1988 07 18 39150.970001
 1988 07 19 15150·410004
 1988 07 20 41150·669998
 1988 07 21 1150.289993
 1988 07 22 92149.350006
 1988 07 25 70149.169998
 1988 07 26 33149.210007
 1988 07 27 17148·679993
 1988 07 28 26148.410004
 1988 07 29 81148·960007
 1988 08 01 1149.880005
 1988 08 02 99150·190002
 1988 08 03 11150.449997
 1988 08 04 49150.600006
 1988 08 05 77150·119995
 1988 08 08 9150·050003
 1988 08 09 41148·610001
 1988 08 10 99146·800003
 1988 08 11 16146.339996
 1988 08 12 36146.410004
 1988 08 15 36145.169998
 1988 08 16 81144.699997
 1988 08 17 2145.179993
 1988 08 18 92145.350006
 1988 08 19 39145.470001
 1988 08 22 71144.199997
 1988 08 23 40143·800003
 1988 08 24 16143.990005
 1988 08 25 19144.000000
 1988 08 26 69144·240005
 1988 08 29 61144·440002
 1988 08 30 70144.759995
 1988 08 31 71145·130005
 1988 09 01 1144·289993
 1988 09 02 24144.570007
 1988 09 06 41145.470001
 1988 09 07 14145·710007
 1988 09 08 16145.830002
 1988 09 09 9146.360001
 1988 09 12 44147·169998
 1988 09 13 93146·919998
 1988 09 14 91147·369995
 1988 09 15 22147.679993
 1988 09 16 16147.740005
 1988 09 19 75147·190002
 1988 09 20 25147.619995
 1988 09 21 97147.649994
 1988 09 22 20147.380005
 1988 09 23 55147·369995
 1988 09 26 45147·080002
 1988 09 27 88146.710007
 1988 09 28 43146.699997
 1988 09 29 53146·990005
 1988 09 30 0147·960007
 1988 10 03 79147.509995
 1988 10 04 99147·649994
 1988 10 05 13147.559998
 1988 10 06 66147·889999
 1988 10 07 74148·250000
 1988 10 10 25148.289993
 1988 10 11 3148.179993
 1988 10 12 43147.389999
 1988 10 13 7147·470001
 1988 10 14 84147.919998
 1988 10 17 18147·970001
 1988 10 18 57148.110001
 1988 10 19 34148.429993
 1988 10 20 65148.550003
 1988 10 21 77148·729996
 1988 10 24 58148·570007
 1988 10 25 36148·300003
 1988 10 26 80148.000000
 1988 10 27 24146.509995
 1988 10 28 21146·679993
 1988 10 31 21146·779999
 1988 11 01 67146.979996
 1988 11 02 28146·809998
 1988 11 03 47146·809998
 1988 11 04 19146.190002
 1988 11 07 89144·610001
 1988 11 08 84144·770004
 1988 11 09 62144·570007
 1988 11 10 87144.729996
 1988 11 11 33143.600006
 1988 11 14 10142·880005
 1988 11 15 15142·690002
 1988 11 16 7141·270004
 1988 11 17 14140·570007
 1988 11 18 51140.589996
 1988 11 21 82139.559998
 1988 11 22 86139.490005
 1988 11 23 67139·820007
 1988 11 25 76139.899994
 1988 11 28 63139·850006
 1988 11 29 55139·990005
 1988 11 30 58140.649994
 1988 12 01 79141·929993
 1988 12 02 84142.210007
 1988 12 05 71142·759995
 1988 12 06 72143.149994
 1988 12 07 79143.839996
 1988 12 08 96143.539993
 1988 12 09 16143·710007
 1988 12 12 24143·380005
 1988 12 13 20142.979996
 1988 12 14 72142·949997
 1988 12 15 96143·020004
 1988 12 16 51143·130005
 1988 12 19 71144.139999
 1988 12 20 15144·339996
 1988 12 21 43143.970001
 1988 12 22 16143.990005
 1988 12 23 27144.419998
 1988 12 27 49144·580002
 1988 12 28 13144·460007
 1988 12 29 7144·889999
 1988 12 30 7145.619995
 1989 01 03  25146·330002
 1989 01 04  88146·779999
 1989 01 05  37148.389999
 1989 01 06  54148·750000
 1989 01 09  18149.389999
 1989 01 10  75149.000000
 1989 01 11  43148.899994
 1989 01 12  39149.089996
 1989 01 13  29149.529999
 1989 01 16  5149.679993
 1989 01 17  89149·479996
 1989 01 18  54149.649994
 1989 01 19  82150·830002
 1989 01 20  36151·149994
 1989 01 23  62150·929993
 1989 01 24  20150.779999
 1989 01 25  29151·429993
 1989 01 26  48151.600006
 1989 01 27  76152.509995
 1989 01 30  80152.820007
 1989 01 31  44152.839996
 1989 02 01  48153.830002
 1989 02 02  68154.369995
 1989 02 03  4154.809998
 1989 02 06  29155.320007
 1989 02 07  68155·589996
 1989 02 08  1156.839996
 1989 02 09  85156.389999
 1989 02 10  7154.949997
 1989 02 13  65154.169998
 1989 02 14  64154·710007
 1989 02 15  43154.949997
 1989 02 16  31155·559998
 1989 02 17  21156.289993
 1989 02 21  68156.660004
 1989 02 22  22155.059998
 1989 02 23  75154·830002
 1989 02 24  41154.020004
 1989 02 27  52153·619995
 1989 02 28  91153.940002
 1989 03 01  40154.559998
 1989 03 02  57154.679993
 1989 03 03  78155·669998
 1989 03 06  44156·330002
 1989 03 07  51157.020004
 1989 03 08  27157.440002
 1989 03 09  36157·559998
 1989 03 10  1157·240005
 1989 03 13  58157.720001
 1989 03 14  31157.679993
 1989 03 15  36157·550003
 1989 03 16  5158·330002
 1989 03 17  37156.589996
 1989 03 20  77155·050003
 1989 03 21  19155·289993
 1989 03 22  25155·740005
 1989 03 23  88155·850006
 1989 03 27  96155·720001
 1989 03 28  45155·880005
 1989 03 29  57156.300003
 1989 03 30  36156.399994
 1989 03 31  45156.750000
 1989 04 03  3157·779999
 1989 04 04  18157·740005
 1989 04 05  33157.949997
 1989 04 06  5158.050003
 1989 04 07  7158·330002
 1989 04 10  54159·250000
 1989 04 11  53159·449997
 1989 04 12  83160.330002
 1989 04 13  94160·389999
 1989 04 14  32160.539993
 1989 04 17  97161.339996
 1989 04 18  11161.440002
 1989 04 19  26162.240005
 1989 04 20  48162·080002
 1989 04 21  90162.559998
 1989 04 24  45163.100006
 1989 04 25  92162.940002
 1989 04 26  21163.169998
 1989 04 27  82163·610001
 1989 04 28  67164·070007
 1989 05 01  5163·929993
 1989 05 02  94164.289993
 1989 05 03  50164.509995
 1989 05 04  83164·770004
 1989 05 05  2165·169998
 1989 05 08  37164·789993
 1989 05 09  92164·830002
 1989 05 10  26165·119995
 1989 05 11  47165·580002
 1989 05 12  43166·059998
 1989 05 15  36167·070007
 1989 05 16  52166.869995
 1989 05 17  27167·259995
 1989 05 18  33168·259995
 1989 05 19  31168·990005
 1989 05 22  42169·220001
 1989 05 23  55169·000000
 1989 05 24  50168·800003
 1989 05 25  52169·440002
 1989 05 26  3170.110001
 1989 05 30  69170.259995
 1989 05 31  63170.559998
 1989 06 01  0171.529999
 1989 06 02  67172.399994
 1989 06 05  32172.339996
 1989 06 06  67171.740005
 1989 06 07  0172·179993
 1989 06 08  90172.199997
 1989 06 09  32172·770004
 1989 06 12  80172·820007
 1989 06 13  3172.250000
 1989 06 14  54172·259995
 1989 06 15  82170.860001
 1989 06 16  48170.759995
 1989 06 19  84170.289993
 1989 06 20  66170.649994
 1989 06 21  19170·119995
 1989 06 22  37170·179993
 1989 06 23  43170·610001
 1989 06 26  58170.960007
 1989 06 27  7171.139999
 1989 06 28  44170·600006
 1989 06 29  6168.009995
 1989 06 30  85166·110001
 1989 07 03  33167.220001
 1989 07 05  88167·160004
 1989 07 06  24167.940002
 1989 07 07  30169·190002
 1989 07 10  11170·160004
 1989 07 11  11170.750000
 1989 07 12  71171.000000
 1989 07 13  99171·869995
 1989 07 14  77171·970001
 1989 07 17  84172.309998
 1989 07 18  48172·380005
 1989 07 19  24172·850006
 1989 07 20  96173·820007
 1989 07 21  0173·289993
 1989 07 24  80172·889999
 1989 07 25  62172.619995
 1989 07 26  55172·630005
 1989 07 27  80173·240005
 1989 07 28  19173·710007
 1989 07 31  94173.919998
 1989 08 01  66174·119995
 1989 08 02  66173.869995
 1989 08 03  38174.360001
 1989 08 04  26174.880005
 1989 08 07  69175.360001
 1989 08 08  28176.449997
 1989 08 09  39176·570007
 1989 08 10  91176.369995
 1989 08 11  25176.380005
 1989 08 14  60175·559998
 1989 08 15  47175·539993
 1989 08 16  46175.809998
 1989 08 17  23175.350006
 1989 08 18  81175·440002
 1989 08 21  13174.580002
 1989 08 22  70173.910004
 1989 08 23  75174.440002
 1989 08 24  36175.669998
 1989 08 25  11176.940002
 1989 08 28  73176.639999
 1989 08 29  19176.580002
 1989 08 30  94176·839996
 1989 08 31  42177·429993
 1989 09 01  84178.110001
 1989 09 05  18178·509995
 1989 09 06  48177·500000
 1989 09 07  32178.139999
 1989 09 08  61178·149994
 1989 09 11  61178.070007
 1989 09 12  18178·220001
 1989 09 13  30178.699997
 1989 09 14  85177.399994
 1989 09 15  60176.639999
 1989 09 18  48176·100006
 1989 09 19  13176·199997
 1989 09 20  63175·970001
 1989 09 21  52176·190002
 1989 09 22  7176.270004
 1989 09 25  81175·820007
 1989 09 26  27175.990005
 1989 09 27  1175.690002
 1989 09 28  90176·240005
 1989 09 29  59176·759995
 1989 10 02  33178·100006
 1989 10 03  95178.839996
 1989 10 04  15179·149994
 1989 10 05  97179·289993
 1989 10 06  63179.919998
 1989 10 09  47180.279999
 1989 10 10  26179.990005
 1989 10 11  71179·270004
 1989 10 12  23179·470001
 1989 10 13  94172.839996
 1989 10 16  93165·610001
 1989 10 17  82169.070007
 1989 10 18  46169·429993
 1989 10 19  99170·970001
 1989 10 20  10171·539993
 1989 10 23  54171.979996
 1989 10 24  87168·929993
 1989 10 25  50169.759995
 1989 10 26  96168·740005
 1989 10 27  38166·779999
 1989 10 30  28166.270004
 1989 10 31  61166.309998
 1989 11 01  95167·460007
 1989 11 02  9166·880005
 1989 11 03  77167.039993
 1989 11 06  68165.649994
 1989 11 07  76165.270004
 1989 11 08  69165.800003
 1989 11 09  65166·820007
 1989 11 10  36167.059998
 1989 11 13  34167.210007
 1989 11 14  41166.289993
 1989 11 15  47167.080002
 1989 11 16  51167·380005
 1989 11 17  87167·470001
 1989 11 20  77167.020004
 1989 11 21  7166·350006
 1989 11 22  27166.500000
 1989 11 24  80167·179993
 1989 11 27  53167·850006
 1989 11 28  50168.110001
 1989 11 29  2167.970001
 1989 11 30  82167.830002
 1989 12 01  67167.850006
 1989 12 04  9168·259995
 1989 12 05  38168·229996
 1989 12 06  87168.419998
 1989 12 07  47168·389999
 1989 12 08  40168.460007
 1989 12 11  23167.619995
 1989 12 12  13167·630005
 1989 12 13  41168.039993
 1989 12 14  24167·039993
 1989 12 15  70165·860001
 1989 12 18  7163·460007
 1989 12 19  26162.500000
 1989 12 20  68162.639999
 1989 12 21  18163.020004
 1989 12 22  35163.949997
 1989 12 26  2165·050003
 1989 12 27  4165·410004
 1989 12 28  29165·710007
 1989 12 29  93166.250000
 1990 01 02 94168.220001
 1990 01 03 89169·960007
 1990 01 04 90169.580002
 1990 01 05 99169·440002
 1990 01 08 53169.050003
 1990 01 09 3169·240005
 1990 01 10 16167.809998
 1990 01 11 99167·820007
 1990 01 12 55164.229996
 1990 01 15 55162·850006
 1990 01 16 43161·339996
 1990 01 17 60163.309998
 1990 01 18 98162.330002
 1990 01 19 75162·770004
 1990 01 22 35161.029999
 1990 01 23 78159.929993
 1990 01 24 10156·979996
 1990 01 25 19157·789993
 1990 01 26 79156.220001
 1990 01 29 70154.690002
 1990 01 30 40152.440002
 1990 01 31 71152.610001
 1990 02 01 88153·270004
 1990 02 02 82154·199997
 1990 02 05 63156·000000
 1990 02 06 36156.330002
 1990 02 07 1156·369995
 1990 02 08 83158.229996
 1990 02 09 81158·630005
 1990 02 12 46158·339996
 1990 02 13 80157.919998
 1990 02 14 66157.960007
 1990 02 15 18158.229996
 1990 02 16 57159·199997
 1990 02 20 13157.380005
 1990 02 21 51156.149994
 1990 02 22 25157.050003
 1990 02 23 52156.199997
 1990 02 26 13155.970001
 1990 02 27 82156.350006
 1990 02 28 77156·830002
 1990 03 01 36157.389999
 1990 03 02 17158.039993
 1990 03 05 28159·059998
 1990 03 06 75159.289993
 1990 03 07 42160·380005
 1990 03 08 90160·889999
 1990 03 09 83161.720001
 1990 03 12 44161.729996
 1990 03 13 26161.960007
 1990 03 14 18162·059998
 1990 03 15 67162.789993
 1990 03 16 34163.240005
 1990 03 19 70163·419998
 1990 03 20 14164.089996
 1990 03 21 23164·050003
 1990 03 22 21162·320007
 1990 03 23 81162·740005
 1990 03 26 17163.619995
 1990 03 27 20163.350006
 1990 03 28 6163.509995
 1990 03 29 89163.229996
 1990 03 30 89162·660004
 1990 04 02 54161·839996
 1990 04 03 13162.339996
 1990 04 04 52162·759995
 1990 04 05 18162.720001
 1990 04 06 42162.190002
 1990 04 09 93161.460007
 1990 04 10 52161.449997
 1990 04 11 18161.850006
 1990 04 12 30162·169998
 1990 04 16 21162·410004
 1990 04 17 94161·710007
 1990 04 18 25161.169998
 1990 04 19 85160·720001
 1990 04 20 98159.630005
 1990 04 23 12158·059998
 1990 04 24 3158.210007
 1990 04 25 3158.330002
 1990 04 26 49158.309998
 1990 04 27 60157.660004
 1990 04 30 40157.410004
 1990 05 01 3158.089996
 1990 05 02 25158.500000
 1990 05 03 21159·119995
 1990 05 04 48159.710007
 1990 05 07 28160·389999
 1990 05 08 0160.649994
 1990 05 09 2160.789993
 1990 05 10 66160·919998
 1990 05 11 47161·679993
 1990 05 14 76163.130005
 1990 05 15 34163.399994
 1990 05 16 56163·130005
 1990 05 17 56163.850006
 1990 05 18 78164·630005
 1990 05 21 74165·419998
 1990 05 22 7166·630005
 1990 05 23 73166.970001
 1990 05 24 56167.770004
 1990 05 25 4166.809998
 1990 05 29 31167.270004
 1990 05 30 42168.199997
 1990 05 31 85168.300003
 1990 06 01 30168.910004
 1990 06 04 66169.580002
 1990 06 05 32170.100006
 1990 06 06 66169·690002
 1990 06 07 83169·330002
 1990 06 08 74168·509995
 1990 06 11 37168.410004
 1990 06 12 25169·080002
 1990 06 13 21170·029999
 1990 06 14 45170.259995
 1990 06 15 78170.300003
 1990 06 18 11168·679993
 1990 06 19 24168·380005
 1990 06 20 91167·949997
 1990 06 21 97168.000000
 1990 06 22 0168.000000
 1990 06 25 1167.100006
 1990 06 26 49166·869995
 1990 06 27 64166·529999
 1990 06 28 92167·240005
 1990 06 29 82168.399994
 1990 07 02 82168·679993
 1990 07 03 73168.720001
 1990 07 05 14167·820007
 1990 07 06 24167·600006
 1990 07 09 79167·889999
 1990 07 10 43167.630005
 1990 07 11 14167·679993
 1990 07 12 8168·580002
 1990 07 13 52169.419998
 1990 07 16 18169.869995
 1990 07 17 70168.490005
 1990 07 18 42167.520004
 1990 07 19 40166.429993
 1990 07 20 68166·809998
 1990 07 23 80161.899994
 1990 07 24 56162.190002
 1990 07 25 4163.190002
 1990 07 26 86163·679993
 1990 07 27 71162.979996
 1990 07 30 8161·449997
 1990 07 31 34161.220001
 1990 08 01 92160·520004
 1990 08 02 92158.149994
 1990 08 03 80152·279999
 1990 08 06 41148·740005
 1990 08 07 30149.009995
 1990 08 08 20149·210007
 1990 08 09 77151.119995
 1990 08 10 64150·570007
 1990 08 13 69149·789993
 1990 08 14 54150·410004
 1990 08 15 31151·100006
 1990 08 16 66148.419998
 1990 08 17 4144·720001
 1990 08 20 20144.160004
 1990 08 21 0140·039993
 1990 08 22 34138·929993
 1990 08 23 52132·740005
 1990 08 24 69132.899994
 1990 08 27 64134.210007
 1990 08 28 82138·529999
 1990 08 29 59139.389999
 1990 08 30 75139.229996
 1990 08 31 31139.110001
 1990 09 04 47138·509995
 1990 09 05 93139.110001
 1990 09 06 40139·039993
 1990 09 07 31137.190002
 1990 09 10 92140·110001
 1990 09 11 50139.470001
 1990 09 12 88139.460007
 1990 09 13 23138·630005
 1990 09 14 5137·589996
 1990 09 17 47137·229996
 1990 09 18 70136·440002
 1990 09 19 87136·600006
 1990 09 20 0134·490005
 1990 09 21 29133.229996
 1990 09 24 61130.039993
 1990 09 25 29129·830002
 1990 09 26 13128·440002
 1990 09 27 65125.919998
 1990 09 28 62124.449997
 1990 10 01 82126·739998
 1990 10 02 8128·410004
 1990 10 03 49127.900002
 1990 10 04 98127·379997
 1990 10 05 3126·040001
 1990 10 08 73126·599998
 1990 10 09 1124·239998
 1990 10 10 19122.650002
 1990 10 11 72119·739998
 1990 10 12 20119·620003
 1990 10 15 64119·930000
 1990 10 16 2119.230003
 1990 10 17 97119·129997
 1990 10 18 87119.489998
 1990 10 19 8120·959999
 1990 10 22 45121.599998
 1990 10 23 9121·599998
 1990 10 24 38121.849998
 1990 10 25 27122.080002
 1990 10 26 75120·760002
 1990 10 29 64119·540001
 1990 10 30 60118.510002
 1990 10 31 40118.620003
 1990 11 01 43118·449997
 1990 11 02 46118.910004
 1990 11 05 67120.339996
 1990 11 06 91121.120003
 1990 11 07 22120.190002
 1990 11 08 59119·910004
 1990 11 09 95120·160004
 1990 11 12 49121.300003
 1990 11 13 15122·970001
 1990 11 14 36123·550003
 1990 11 15 8124.139999
 1990 11 16 9123.879997
 1990 11 19 46124.269997
 1990 11 20 33123.839996
 1990 11 21 94123.339996
 1990 11 23 89123·879997
 1990 11 26 65123·410004
 1990 11 27 32123.989998
 1990 11 28 66125·239998
 1990 11 29 34125.699997
 1990 11 30 48125.760002
 1990 12 03 40127·500000
 1990 12 04 61127.959999
 1990 12 05 13128.710007
 1990 12 06 96130.710007
 1990 12 07 88130.509995
 1990 12 10 43130·190002
 1990 12 11 20129.690002
 1990 12 12 34129·600006
 1990 12 13 33130·570007
 1990 12 14 99129.589996
 1990 12 17 73128·750000
 1990 12 18 11129.100006
 1990 12 19 56129·949997
 1990 12 20 42129.800003
 1990 12 21 18130·410004
 1990 12 24 5130·199997
 1990 12 26 65130.369995
 1990 12 27 10130.309998
 1990 12 28 24130·020004
 1990 12 31 14129·940002
 1991 01 02  91131·389999
 1991 01 03  67130.289993
 1991 01 04  84129.690002
 1991 01 07  64128·160004
 1991 01 08  90127·360001
 1991 01 09  99126.660004
 1991 01 10  17126·570000
 1991 01 11  7127·309998
 1991 01 14  44124.519997
 1991 01 15  20124.919998
 1991 01 16  68125·089996
 1991 01 17  16126·809998
 1991 01 18  60129.210007
 1991 01 21  68129·020004
 1991 01 22  7130·320007
 1991 01 23  93131.039993
 1991 01 24  69132.630005
 1991 01 25  5135·050003
 1991 01 28  26136.470001
 1991 01 29  63137·779999
 1991 01 30  28139·229996
 1991 01 31  20142.039993
 1991 02 01  46144.089996
 1991 02 04  76145·490005
 1991 02 05  19148·149994
 1991 02 06  25149.820007
 1991 02 07  10150.889999
 1991 02 08  8150·710007
 1991 02 11  49151.660004
 1991 02 12  59153.809998
 1991 02 13  87154·139999
 1991 02 14  59155·020004
 1991 02 15  48155.320007
 1991 02 19  83156.190002
 1991 02 20  72155·270004
 1991 02 21  54155·460007
 1991 02 22  74156.350006
 1991 02 25  87157.419998
 1991 02 26  84156.889999
 1991 02 27  44157·139999
 1991 02 28  8158.419998
 1991 03 01  82159.320007
 1991 03 04  67161·250000
 1991 03 05  4163·490005
 1991 03 06  57166·779999
 1991 03 07  8166·860001
 1991 03 08  90167.589996
 1991 03 11  36166·449997
 1991 03 12  52164·850006
 1991 03 13  26164.610001
 1991 03 14  47166·059998
 1991 03 15  63165·360001
 1991 03 18  51164.750000
 1991 03 19  25163·339996
 1991 03 20  58163.910004
 1991 03 21  36165.479996
 1991 03 22  34165·369995
 1991 03 25  17165.809998
 1991 03 26  66166.720001
 1991 03 27  31168.619995
 1991 03 28  9169.809998
 1991 04 01  40169·940002
 1991 04 02  40170.300003
 1991 04 03  49172·619995
 1991 04 04  7173·559998
 1991 04 05  58173.320007
 1991 04 08  76173.550003
 1991 04 09  14172·970001
 1991 04 10  85172·610001
 1991 04 11  58173·139999
 1991 04 12  91174.789993
 1991 04 15  77175.160004
 1991 04 16  24175·270004
 1991 04 17  53177.309998
 1991 04 18  30177.539993
 1991 04 19  14175·729996
 1991 04 22  31172.490005
 1991 04 23  81173.619995
 1991 04 24  63174·029999
 1991 04 25  24174.210007
 1991 04 26  37173.460007
 1991 04 29  5172.050003
 1991 04 30  83169.710007
 1991 05 01  33170.300003
 1991 05 02  0172·199997
 1991 05 03  12173·380005
 1991 05 06  9173.050003
 1991 05 07  92173.759995
 1991 05 08  1173·649994
 1991 05 09  17174.589996
 1991 05 10  86174.270004
 1991 05 13  76174.020004
 1991 05 14  46172.440002
 1991 05 15  55169·190002
 1991 05 16  83169·490005
 1991 05 17  85169·789993
 1991 05 20  68170.179993
 1991 05 21  91170·360001
 1991 05 22  94171.360001
 1991 05 23  45171·820007
 1991 05 24  22172.410004
 1991 05 28  12173·210007
 1991 05 29  37174.309998
 1991 05 30  6175·169998
 1991 05 31  91176.649994
 1991 06 03  32177·779999
 1991 06 04  58177.580002
 1991 06 05  43178·339996
 1991 06 06  81178·229996
 1991 06 07  88176.570007
 1991 06 10  25176·179993
 1991 06 11  58176·539993
 1991 06 12  24174.360001
 1991 06 13  42174.309998
 1991 06 14  33174·710007
 1991 06 17  74175.220001
 1991 06 18  76174.490005
 1991 06 19  83172·539993
 1991 06 20  0172.059998
 1991 06 21  44172.270004
 1991 06 24  20169·250000
 1991 06 25  24168.169998
 1991 06 26  71167.050003
 1991 06 27  41167.610001
 1991 06 28  61166.660004
 1991 07 01  3167·610001
 1991 07 02  15168.100006
 1991 07 03  67166.759995
 1991 07 05  31166.779999
 1991 07 08  82166·179993
 1991 07 09  26167.470001
 1991 07 10  46168·130005
 1991 07 11  87168.630005
 1991 07 12  50169·039993
 1991 07 15  23170.039993
 1991 07 16  30171.080002
 1991 07 17  11170·850006
 1991 07 18  19171.289993
 1991 07 19  50172.199997
 1991 07 22  94172·190002
 1991 07 23  9171·119995
 1991 07 24  27170.169998
 1991 07 25  77169.839996
 1991 07 26  37170.399994
 1991 07 29  13170·300003
 1991 07 30  37170.669998
 1991 07 31  97171.490005
 1991 08 01  86172·259995
 1991 08 02  80171·690002
 1991 08 05  38172.369995
 1991 08 06  30171.960007
 1991 08 07  91172.929993
 1991 08 08  90172.940002
 1991 08 09  41173.050003
 1991 08 12  20173·009995
 1991 08 13  27173·550003
 1991 08 14  52174·429993
 1991 08 15  84174·600006
 1991 08 16  36173·580002
 1991 08 19  94166·490005
 1991 08 20  96169.169998
 1991 08 21  32170.729996
 1991 08 22  72174.839996
 1991 08 23  19175·179993
 1991 08 26  79175.979996
 1991 08 27  71176·169998
 1991 08 28  48176.729996
 1991 08 29  50178·199997
 1991 08 30  83178.050003
 1991 09 03  14177.889999
 1991 09 04  7177·110001
 1991 09 05  65177.009995
 1991 09 06  14177.080002
 1991 09 09  0177·169998
 1991 09 10  18175.500000
 1991 09 11  63175.289993
 1991 09 12  4176.080002
 1991 09 13  91176·479996
 1991 09 16  76175·850006
 1991 09 17  69175.960007
 1991 09 18  10175.880005
 1991 09 19  75176·899994
 1991 09 20  0178.229996
 1991 09 23  34178·679993
 1991 09 24  13178·350006
 1991 09 25  65178·779999
 1991 09 26  34178·410004
 1991 09 27  33178·580002
 1991 09 30  20178·130005
 1991 10 01  99179·520004
 1991 10 02  47179.550003
 1991 10 03  67178.160004
 1991 10 04  63177.880005
 1991 10 07  40176.539993
 1991 10 08  34176·500000
 1991 10 09  62176.110001
 1991 10 10  98175.610001
 1991 10 11  75176.440002
 1991 10 14  12176·979996
 1991 10 15  66178.479996
 1991 10 16  6180.600006
 1991 10 17  18182·360001
 1991 10 18  28182·750000
 1991 10 21  57182.479996
 1991 10 22  95182.789993
 1991 10 23  6182.720001
 1991 10 24  49180·679993
 1991 10 25  34179.690002
 1991 10 28  97179.940002
 1991 10 29  3180.740005
 1991 10 30  70181.889999
 1991 10 31  22183·350006
 1991 11 01  67184.380005
 1991 11 04  96183·279999
 1991 11 05  9183.779999
 1991 11 06  73183.850006
 1991 11 07  88184·350006
 1991 11 08  98185·789993
 1991 11 11  12186.289993
 1991 11 12  60186·770004
 1991 11 13  65186·550003
 1991 11 14  47187·320007
 1991 11 15  48181·679993
 1991 11 18  86179.080002
 1991 11 19  32175.610001
 1991 11 20  5177·539993
 1991 11 21  9177·970001
 1991 11 22  75176.979996
 1991 11 25  43176.009995
 1991 11 26  62174.889999
 1991 11 27  16175.289993
 1991 11 29  78175·190002
 1991 12 02  82174.610001
 1991 12 03  29176.509995
 1991 12 04  13177.389999
 1991 12 05  69177.080002
 1991 12 06  54176.669998
 1991 12 09  45176·649994
 1991 12 10  69175·419998
 1991 12 11  50174.429993
 1991 12 12  92174·690002
 1991 12 13  73175·809998
 1991 12 16  77177.490005
 1991 12 17  46177.559998
 1991 12 18  51176·830002
 1991 12 19  99175·910004
 1991 12 20  58176·070007
 1991 12 23  7176·059998
 1991 12 24  14177.789993
 1991 12 26  38179·550003
 1991 12 27  55182·350006
 1991 12 30  8184·229996
 1991 12 31  87187·490005
 1992 01 02 27187·919998
 1992 01 03 37189.940002
 1992 01 06 51192.100006
 1992 01 07 2193.789993
 1992 01 08 29194·960007
 1992 01 09 99198.089996
 1992 01 10 60198·320007
 1992 01 13 16198.699997
 1992 01 14 32199.869995
 1992 01 15 60202·339996
 1992 01 16 85203.210007
 1992 01 17 9204.300003
 1992 01 20 49204·199997
 1992 01 21 63200·720001
 1992 01 22 3200.940002
 1992 01 23 90203·729996
 1992 01 24 18204·589996
 1992 01 27 78204.960007
 1992 01 28 13204·710007
 1992 01 29 88203.559998
 1992 01 30 1203·529999
 1992 01 31 0204·529999
 1992 02 03 41205.160004
 1992 02 04 62205·869995
 1992 02 05 86207.820007
 1992 02 06 46209.350006
 1992 02 07 37209.309998
 1992 02 10 93209.830002
 1992 02 11 87210·330002
 1992 02 12 62210·710007
 1992 02 13 77211·309998
 1992 02 14 86211·000000
 1992 02 18 41210.009995
 1992 02 19 17207·990005
 1992 02 20 61208.369995
 1992 02 21 75209·740005
 1992 02 24 12208·889999
 1992 02 25 4206.860001
 1992 02 26 15207.589996
 1992 02 27 15210.220001
 1992 02 28 86210·550003
 1992 03 02 43211·160004
 1992 03 03 88211.660004
 1992 03 04 89211·179993
 1992 03 05 77208·490005
 1992 03 06 77206.679993
 1992 03 09 57206.639999
 1992 03 10 2206.850006
 1992 03 11 23206·470001
 1992 03 12 77205.380005
 1992 03 13 21205.990005
 1992 03 16 87205·559998
 1992 03 17 87206.110001
 1992 03 18 36207.229996
 1992 03 19 6207.960007
 1992 03 20 0208·020004
 1992 03 23 57207.570007
 1992 03 24 74206·570007
 1992 03 25 63206·630005
 1992 03 26 23206·130005
 1992 03 27 44203.410004
 1992 03 30 34202.889999
 1992 03 31 66202.320007
 1992 04 01 62201.699997
 1992 04 02 89200.350006
 1992 04 03 85198.559998
 1992 04 06 17199·039993
 1992 04 07 50195·970001
 1992 04 08 52191·199997
 1992 04 09 23193.029999
 1992 04 10 40196.240005
 1992 04 13 42196·820007
 1992 04 14 23197.039993
 1992 04 15 65199.289993
 1992 04 16 87198.259995
 1992 04 20 20194.880005
 1992 04 21 14194.039993
 1992 04 22 56194.509995
 1992 04 23 31193·520004
 1992 04 24 92194·130005
 1992 04 27 62192.889999
 1992 04 28 66191.059998
 1992 04 29 75191·619995
 1992 04 30 88193·600006
 1992 05 01 32195·889999
 1992 05 04 88196.559998
 1992 05 05 42197·759995
 1992 05 06 65198·470001
 1992 05 07 10198.699997
 1992 05 08 41198·619995
 1992 05 11 84198.889999
 1992 05 12 5198·929993
 1992 05 13 10198.880005
 1992 05 14 70190.850006
 1992 05 15 76196.509995
 1992 05 18 15196.949997
 1992 05 19 69196·389999
 1992 05 20 44197.070007
 1992 05 21 19196·820007
 1992 05 22 26197.289993
 1992 05 26 51196.490005
 1992 05 27 56196.589996
 1992 05 28 37196·729996
 1992 05 29 95197.289993
 1992 06 01 43198.100006
 1992 06 02 27199.380005
 1992 06 03 81199·649994
 1992 06 04 4199·679993
 1992 06 05 58198·779999
 1992 06 08 0198.419998
 1992 06 09 27196·100006
 1992 06 10 58195.009995
 1992 06 11 34193·479996
 1992 06 12 44194.050003
 1992 06 15 74193.699997
 1992 06 16 90192·750000
 1992 06 17 35189.270004
 1992 06 18 53187.500000
 1992 06 19 49187.610001
 1992 06 22 57185.800003
 1992 06 23 47186.470001
 1992 06 24 47186.270004
 1992 06 25 2185·770004
 1992 06 26 40185.729996
 1992 06 29 83186·020004
 1992 06 30 70187.119995
 1992 07 01 7188·279999
 1992 07 02 45188·259995
 1992 07 06 83187·369995
 1992 07 07 91186·470001
 1992 07 08 66185·320007
 1992 07 09 5185·820007
 1992 07 10 8187·669998
 1992 07 13 4188·850006
 1992 07 14 4189·509995
 1992 07 15 76190·779999
 1992 07 16 46190.639999
 1992 07 17 28189·669998
 1992 07 20 71188·199997
 1992 07 21 39189·039993
 1992 07 22 11188.720001
 1992 07 23 7188·839996
 1992 07 24 43188·750000
 1992 07 27 2189·520004
 1992 07 28 40189·740005
 1992 07 29 11191.479996
 1992 07 30 19192.789993
 1992 07 31 95193·820007
 1992 08 03 96194.449997
 1992 08 04 33194·960007
 1992 08 05 27194.289993
 1992 08 06 76193.389999
 1992 08 07 66193.220001
 1992 08 10 93192.520004
 1992 08 11 14191.970001
 1992 08 12 26192.199997
 1992 08 13 65191·910004
 1992 08 14 35191.990005
 1992 08 17 59192·419998
 1992 08 18 52192.050003
 1992 08 19 30191·449997
 1992 08 20 28190·600006
 1992 08 21 59189.649994
 1992 08 24 86187·380005
 1992 08 25 23186.009995
 1992 08 26 66186·619995
 1992 08 27 42187·289993
 1992 08 28 83188.279999
 1992 08 31 33188·520004
 1992 09 01 69188·529999
 1992 09 02 57189.229996
 1992 09 03 26190·949997
 1992 09 04 72190·960007
 1992 09 08 79190.029999
 1992 09 09 80190·050003
 1992 09 10 22190.589996
 1992 09 11 78192·100006
 1992 09 14 68192.779999
 1992 09 15 10193.050003
 1992 09 16 2191.869995
 1992 09 17 15192.750000
 1992 09 18 28192.990005
 1992 09 21 75193.050003
 1992 09 22 22192·119995
 1992 09 23 69191·630005
 1992 09 24 79192·229996
 1992 09 25 23190·419998
 1992 09 28 64190·080002
 1992 09 29 55190.220001
 1992 09 30 65190·710007
 1992 10 01 31191·179993
 1992 10 02 36189.369995
 1992 10 05 10183·399994
 1992 10 06 55186.500000
 1992 10 07 98187.789993
 1992 10 08 68183.750000
 1992 10 09 96187·929993
 1992 10 12 43188·199997
 1992 10 13 50184·350006
 1992 10 14 17189·759995
 1992 10 15 2186.539993
 1992 10 16 49190.330002
 1992 10 19 38191·600006
 1992 10 20 66193·619995
 1992 10 21 41194·399994
 1992 10 22 16194·940002
 1992 10 23 37195·240005
 1992 10 26 19195·729996
 1992 10 27 50196·259995
 1992 10 28 14196.460007
 1992 10 29 47197·770004
 1992 10 30 10197·809998
 1992 11 02 92198.600006
 1992 11 03 37199.220001
 1992 11 04 94199·080002
 1992 11 05 95199.369995
 1992 11 06 56200.690002
 1992 11 09 4201.529999
 1992 11 10 27203.169998
 1992 11 11 55204·600006
 1992 11 12 53206·559998
 1992 11 13 59206.490005
 1992 11 16 24206.729996
 1992 11 17 97206.029999
 1992 11 18 23206·119995
 1992 11 19 71207.809998
 1992 11 20 82208.669998
 1992 11 23 52209·080002
 1992 11 24 28209.669998
 1992 11 25 34210.789993
 1992 11 27 30211·929993
 1992 11 30 79212·500000
 1992 12 01 55213.089996
 1992 12 02 68213.500000
 1992 12 03 15213·669998
 1992 12 04 57214.740005
 1992 12 07 18215.910004
 1992 12 08 17217·240005
 1992 12 09 15216.429993
 1992 12 10 93215.139999
 1992 12 11 55214.830002
 1992 12 14 50214.740005
 1992 12 15 29213·380005
 1992 12 16 20212·559998
 1992 12 17 28212.699997
 1992 12 18 60214·199997
 1992 12 21 83214.789993
 1992 12 22 94214·309998
 1992 12 23 25214.619995
 1992 12 24 68215·250000
 1992 12 28 27215.279999
 1992 12 29 97215.889999
 1992 12 30 60216·839996
 1992 12 31 17218.429993
 1993 01 04  37219.660004
 1993 01 05  34219.410004
 1993 01 06  70220.080002
 1993 01 07  76221·029999
 1993 01 08  13219.199997
 1993 01 11  39219·940002
 1993 01 12  17219·889999
 1993 01 13  40220·039993
 1993 01 14  80221.490005
 1993 01 15  67223.660004
 1993 01 18  91224·720001
 1993 01 19  27224.740005
 1993 01 20  88225.490005
 1993 01 21  0225·570007
 1993 01 22  4226·509995
 1993 01 25  83227.529999
 1993 01 26  14229.350006
 1993 01 27  45227.360001
 1993 01 28  93226.820007
 1993 01 29  75226.990005
 1993 02 01  57228.050003
 1993 02 02  33228.850006
 1993 02 03  21229·699997
 1993 02 04  98231.880005
 1993 02 05  44230·009995
 1993 02 08  21230.039993
 1993 02 09  78228.429993
 1993 02 10  72228·330002
 1993 02 11  23228.679993
 1993 02 12  91228.550003
 1993 02 16  74220.800003
 1993 02 17  40218.080002
 1993 02 18  71218·550003
 1993 02 19  49219.830002
 1993 02 22  49217·759995
 1993 02 23  71216·429993
 1993 02 24  89217·270004
 1993 02 25  27219.369995
 1993 02 26  65220·759995
 1993 03 01  60222·309998
 1993 03 02  0222.250000
 1993 03 03  82224.100006
 1993 03 04  10224.979996
 1993 03 05  26225.570007
 1993 03 08  57226·199997
 1993 03 09  95227.949997
 1993 03 10  97228.389999
 1993 03 11  13230.070007
 1993 03 12  34228.119995
 1993 03 15  73229.399994
 1993 03 16  64230·039993
 1993 03 17  89228·490005
 1993 03 18  31228.639999
 1993 03 19  47227.690002
 1993 03 22  73225.520004
 1993 03 23  51225.259995
 1993 03 24  75224.460007
 1993 03 25  75224.929993
 1993 03 26  14226.449997
 1993 03 29  15226·929993
 1993 03 30  15227·130005
 1993 03 31  37227·679993
 1993 04 01  97228·479996
 1993 04 02  27224·639999
 1993 04 05  26223.910004
 1993 04 06  41222.380005
 1993 04 07  62222.289993
 1993 04 08  55222·529999
 1993 04 12  10222.820007
 1993 04 13  18223·869995
 1993 04 14  71224·970001
 1993 04 15  95223.850006
 1993 04 16  92223·889999
 1993 04 19  24222.940002
 1993 04 20  13221.880005
 1993 04 21  64222.580002
 1993 04 22  21223·070007
 1993 04 23  42222.509995
 1993 04 26  99219.399994
 1993 04 27  7218.399994
 1993 04 28  74219.529999
 1993 04 29  78220.360001
 1993 04 30  68221.330002
 1993 05 03  94222·369995
 1993 05 04  51223·669998
 1993 05 05  63226.080002
 1993 05 06  84227·729996
 1993 05 07  17227.600006
 1993 05 10  76227.970001
 1993 05 11  55228·009995
 1993 05 12  33228.279999
 1993 05 13  98227·059998
 1993 05 14  2227·009995
 1993 05 17  35226.960007
 1993 05 18  28227.330002
 1993 05 19  78227·179993
 1993 05 20  2229·309998
 1993 05 21  9229.490005
 1993 05 24  8229.339996
 1993 05 25  29229·830002
 1993 05 26  77230·399994
 1993 05 27  10232·139999
 1993 05 28  36230·589996
 1993 06 01  44231·800003
 1993 06 02  54233.050003
 1993 06 03  93233.300003
 1993 06 04  98233.009995
 1993 06 07  41231.559998
 1993 06 08  81229.270004
 1993 06 09  41229.119995
 1993 06 10  9228·940002
 1993 06 11  66229·100006
 1993 06 14  35229.460007
 1993 06 15  60229.820007
 1993 06 16  6226.520004
 1993 06 17  87229·960007
 1993 06 18  16229·009995
 1993 06 21  82227·990005
 1993 06 22  52227·830002
 1993 06 23  99227·470001
 1993 06 24  49227·320007
 1993 06 25  63228·330002
 1993 06 28  35229·490005
 1993 06 29  20231·190002
 1993 06 30  84231.720001
 1993 07 01  85233.199997
 1993 07 02  67233·630005
 1993 07 06  95233·630005
 1993 07 07  98233.059998
 1993 07 08  55233.020004
 1993 07 09  87234·089996
 1993 07 12  92234·949997
 1993 07 13  90235·889999
 1993 07 14  4236.250000
 1993 07 15  58237.229996
 1993 07 16  7235.699997
 1993 07 19  87234.699997
 1993 07 20  89234·460007
 1993 07 21  67234·550003
 1993 07 22  58233.699997
 1993 07 23  37233·750000
 1993 07 26  92234.309998
 1993 07 27  28234·820007
 1993 07 28  89234·929993
 1993 07 29  17235·940002
 1993 07 30  19235·830002
 1993 08 02  77236.339996
 1993 08 03  70237.139999
 1993 08 04  27237.649994
 1993 08 05  2238.050003
 1993 08 06  79238.139999
 1993 08 09  94238.710007
 1993 08 10  92239·100006
 1993 08 11  97239·500000
 1993 08 12  20238·970001
 1993 08 13  81239.300003
 1993 08 16  63239·699997
 1993 08 17  87240.179993
 1993 08 18  15241.250000
 1993 08 19  75242·300003
 1993 08 20  15242.350006
 1993 08 23  77242.309998
 1993 08 24  0242.940002
 1993 08 25  45243·919998
 1993 08 26  49243·119995
 1993 08 27  0243·690002
 1993 08 30  39244.070007
 1993 08 31  85244·820007
 1993 09 01  90246·070007
 1993 09 02  12247·110001
 1993 09 03  19247.800003
 1993 09 07  14245·990005
 1993 09 08  88242.149994
 1993 09 09  95242.910004
 1993 09 10  54244.619995
 1993 09 13  77246.229996
 1993 09 14  19243·860001
 1993 09 15  55243·509995
 1993 09 16  81245·149994
 1993 09 17  42244·960007
 1993 09 20  83245.789993
 1993 09 21  24243·070007
 1993 09 22  63243.669998
 1993 09 23  4246.479996
 1993 09 24  6247·940002
 1993 09 27  59248·729996
 1993 09 28  89249·960007
 1993 09 29  82250·690002
 1993 09 30  37251·279999
 1993 10 01  41252.300003
 1993 10 04  70252·970001
 1993 10 05  20252·740005
 1993 10 06  53253.070007
 1993 10 07  77253·759995
 1993 10 08  46253·169998
 1993 10 11  87254·240005
 1993 10 12  54255·020004
 1993 10 13  98256·500000
 1993 10 14  78257·890015
 1993 10 15  77259·029999
 1993 10 18  64259·450012
 1993 10 19  62255.830002
 1993 10 20  54254.869995
 1993 10 21  10254.440002
 1993 10 22  35255.199997
 1993 10 25  50255·070007
 1993 10 26  89254.179993
 1993 10 27  29254·690002
 1993 10 28  42255.940002
 1993 10 29  68256.799988
 1993 11 01  18258·640015
 1993 11 02  4258·429993
 1993 11 03  85256·760010
 1993 11 04  48253.089996
 1993 11 05  7249·960007
 1993 11 08  29253·110001
 1993 11 09  90254.570007
 1993 11 10  47255.699997
 1993 11 11  41256.980011
 1993 11 12  23257.519989
 1993 11 15  7256.209991
 1993 11 16  47254·770004
 1993 11 17  34253.320007
 1993 11 18  30251.839996
 1993 11 19  12250.270004
 1993 11 22  53246.660004
 1993 11 23  25246·850006
 1993 11 24  19248·119995
 1993 11 26  4249.720001
 1993 11 29  98250.089996
 1993 11 30  75249·320007
 1993 12 01  84250·410004
 1993 12 02  9252·320007
 1993 12 03  39252·899994
 1993 12 06  73253·309998
 1993 12 07  45253·720001
 1993 12 08  78253.750000
 1993 12 09  57253.270004
 1993 12 10  32252·179993
 1993 12 13  46251.570007
 1993 12 14  86249·820007
 1993 12 15  58249.330002
 1993 12 16  89249.830002
 1993 12 17  56250.570007
 1993 12 20  33251.479996
 1993 12 21  74250·190002
 1993 12 22  8249·589996
 1993 12 23  68250.300003
 1993 12 27  46251.289993
 1993 12 28  63252.279999
 1993 12 29  76253·570007
 1993 12 30  3255.399994
 1993 12 31  73255·929993
 1994 01 03 4256·029999
 1994 01 04 6256·529999
 1994 01 05 4256·970001
 1994 01 06 91257.959991
 1994 01 07 7258·019989
 1994 01 10 37258·950012
 1994 01 11 40259.350006
 1994 01 12 0259.220001
 1994 01 13 0259.600006
 1994 01 14 30260.640015
 1994 01 17 6261·130005
 1994 01 18 25261·940002
 1994 01 19 43261.989990
 1994 01 20 75262.500000
 1994 01 21 20263·179993
 1994 01 24 17262.880005
 1994 01 25 15261.510010
 1994 01 26 83261·799988
 1994 01 27 27262.760010
 1994 01 28 51263·660004
 1994 01 31 25265.029999
 1994 02 01 93265·540009
 1994 02 02 96266·440002
 1994 02 03 27266.589996
 1994 02 04 2261·410004
 1994 02 07 67258.809998
 1994 02 08 22261.660004
 1994 02 09 71263·390015
 1994 02 10 5263·910004
 1994 02 11 94262·440002
 1994 02 14 22262·890015
 1994 02 15 34263·160004
 1994 02 16 14264·529999
 1994 02 17 86264.679993
 1994 02 18 42263.709991
 1994 02 22 91263.609985
 1994 02 23 37264.519989
 1994 02 24 82261.910004
 1994 02 25 50262.209991
 1994 02 28 41263.000000
 1994 03 01 4262.649994
 1994 03 02 44259.480011
 1994 03 03 41262·799988
 1994 03 04 11263·149994
 1994 03 07 74264.700012
 1994 03 08 59266·230011
 1994 03 09 34265.730011
 1994 03 10 51264·970001
 1994 03 11 26264.600006
 1994 03 14 42265·489990
 1994 03 15 73266.190002
 1994 03 16 36266·859985
 1994 03 17 68269.029999
 1994 03 18 30268.529999
 1994 03 21 27268.540009
 1994 03 22 66268·829987
 1994 03 23 32269.160004
 1994 03 24 85266.359985
 1994 03 25 90266.399994
 1994 03 28 68261.540009
 1994 03 29 74257.000000
 1994 03 30 96251·820007
 1994 03 31 81247·880005
 1994 04 04 91244.919998
 1994 04 05 76247.039993
 1994 04 06 75253.259995
 1994 04 07 45254.520004
 1994 04 08 11254.009995
 1994 04 11 44254·330002
 1994 04 12 60252·500000
 1994 04 13 50248.910004
 1994 04 14 28248·440002
 1994 04 15 10250·070007
 1994 04 18 15248·220001
 1994 04 19 92244.940002
 1994 04 20 68241·949997
 1994 04 21 31242·139999
 1994 04 22 27245·320007
 1994 04 25 88246.550003
 1994 04 26 81249·320007
 1994 04 28 89250.679993
 1994 04 29 10250·770004
 1994 05 02 83251·949997
 1994 05 03 42253.809998
 1994 05 04 89253.949997
 1994 05 05 0253.979996
 1994 05 06 46250·979996
 1994 05 09 52248.179993
 1994 05 10 64248.300003
 1994 05 11 61245·449997
 1994 05 12 72245·610001
 1994 05 13 36245·320007
 1994 05 16 70244·110001
 1994 05 17 80242.389999
 1994 05 18 79243.949997
 1994 05 19 44246.789993
 1994 05 20 90247.899994
 1994 05 23 71247·080002
 1994 05 24 12247.779999
 1994 05 25 52247.580002
 1994 05 26 28248.229996
 1994 05 27 72248.419998
 1994 05 31 40248·940002
 1994 06 01 61248·539993
 1994 06 02 18250.070007
 1994 06 03 45251·350006
 1994 06 06 56252.100006
 1994 06 07 96251.529999
 1994 06 08 16249·779999
 1994 06 09 79248.940002
 1994 06 10 81249·240005
 1994 06 13 6250·250000
 1994 06 14 3250.350006
 1994 06 15 85250.800003
 1994 06 16 57250.729996
 1994 06 17 68250·389999
 1994 06 20 87246·880005
 1994 06 21 3243.580002
 1994 06 22 55244.110001
 1994 06 23 82242.479996
 1994 06 24 98239.309998
 1994 06 27 95238·220001
 1994 06 28 69238.830002
 1994 06 29 74238.960007
 1994 06 30 94239.899994
 1994 07 01 48239·970001
 1994 07 05 17240.520004
 1994 07 06 92239.910004
 1994 07 07 55240.679993
 1994 07 08 76241.029999
 1994 07 11 44240·960007
 1994 07 12 14241.000000
 1994 07 13 89242·130005
 1994 07 14 17243.619995
 1994 07 15 19244·720001
 1994 07 18 40245·169998
 1994 07 19 28245.210007
 1994 07 20 33243.289993
 1994 07 21 35243.130005
 1994 07 22 94243·160004
 1994 07 25 28243·070007
 1994 07 26 13242·850006
 1994 07 27 13241·910004
 1994 07 28 28241.610001
 1994 07 29 70241·740005
 1994 08 01 69241.779999
 1994 08 02 96245.059998
 1994 08 03 16245·339996
 1994 08 04 61244.789993
 1994 08 05 40243·669998
 1994 08 08 54244·130005
 1994 08 09 59244·369995
 1994 08 10 34244·940002
 1994 08 11 87245.630005
 1994 08 12 80246.279999
 1994 08 15 82246·990005
 1994 08 16 44247.240005
 1994 08 17 99248·169998
 1994 08 18 94248·860001
 1994 08 19 37248·940002
 1994 08 22 73249.270004
 1994 08 23 89249.729996
 1994 08 24 40251·479996
 1994 08 25 97252.660004
 1994 08 26 28253.160004
 1994 08 29 95254·580002
 1994 08 30 87255.119995
 1994 08 31 64256·059998
 1994 09 01 40255·320007
 1994 09 02 80255·880005
 1994 09 06 29255·559998
 1994 09 07 63255.800003
 1994 09 08 66256·799988
 1994 09 09 31256·100006
 1994 09 12 85255·720001
 1994 09 13 45255.869995
 1994 09 14 88256.799988
 1994 09 15 61257.519989
 1994 09 16 0258.640015
 1994 09 19 84258·940002
 1994 09 20 13256·480011
 1994 09 21 9253.830002
 1994 09 22 42254.220001
 1994 09 23 81253.449997
 1994 09 26 72252·320007
 1994 09 27 37252·710007
 1994 09 28 6253·020004
 1994 09 29 62253·509995
 1994 09 30 21254·020004
 1994 10 03 33254.669998
 1994 10 04 11251.309998
 1994 10 05 76247.970001
 1994 10 06 42249·369995
 1994 10 07 11249·529999
 1994 10 10 1250.710007
 1994 10 11 1252.479996
 1994 10 12 43254·300003
 1994 10 13 7254.910004
 1994 10 14 45254·300003
 1994 10 17 34254.369995
 1994 10 18 54253·779999
 1994 10 19 84253.720001
 1994 10 20 37253.240005
 1994 10 21 3252·029999
 1994 10 24 32251·580002
 1994 10 25 32249·889999
 1994 10 26 97250·440002
 1994 10 27 57250.809998
 1994 10 28 59252.210007
 1994 10 31 62254.479996
 1994 11 01 68253.309998
 1994 11 02 72253.070007
 1994 11 03 42253.740005
 1994 11 04 12252.740005
 1994 11 07 20251·720001
 1994 11 08 49251·789993
 1994 11 09 11251·529999
 1994 11 10 46250.559998
 1994 11 11 46249.199997
 1994 11 14 12249·570007
 1994 11 15 25250·110001
 1994 11 16 51250·309998
 1994 11 17 67248·850006
 1994 11 18 12248.149994
 1994 11 21 64246.759995
 1994 11 22 40242·250000
 1994 11 23 26238.899994
 1994 11 25 25240.610001
 1994 11 28 35242.009995
 1994 11 29 51242·509995
 1994 11 30 92243·649994
 1994 12 01 50241·850006
 1994 12 02 69241·830002
 1994 12 05 47242·710007
 1994 12 06 59241.619995
 1994 12 07 14240.020004
 1994 12 08 24235·779999
 1994 12 09 16233.889999
 1994 12 12 47234.369995
 1994 12 13 66235·039993
 1994 12 14 81235·750000
 1994 12 15 70237.880005
 1994 12 16 0240·830002
 1994 12 19 82240.059998
 1994 12 20 47239.929993
 1994 12 21 48240.520004
 1994 12 22 87243.250000
 1994 12 23 62243.580002
 1994 12 27 53244.729996
 1994 12 28 13244·839996
 1994 12 29 1245.149994
 1994 12 30 33246·610001
 1995 01 03  56247·029999
 1995 01 04  52246·610001
 1995 01 05  63247·410004
 1995 01 06  43247·380005
 1995 01 09  37248.050003
 1995 01 10  78248.369995
 1995 01 11  15247·350006
 1995 01 12  69247.639999
 1995 01 13  4248·270004
 1995 01 16  29249·949997
 1995 01 17  29251.660004
 1995 01 18  11251.809998
 1995 01 19  87250.880005
 1995 01 20  68248.889999
 1995 01 23  96247·080002
 1995 01 24  95248.070007
 1995 01 25  44247.979996
 1995 01 26  83247.929993
 1995 01 27  38247·889999
 1995 01 30  70246·559998
 1995 01 31  56246.380005
 1995 02 01  87246.850006
 1995 02 02  97247.500000
 1995 02 03  12248·619995
 1995 02 06  30250·779999
 1995 02 07  18252.410004
 1995 02 08  43252.960007
 1995 02 09  22253.789993
 1995 02 10  97254.279999
 1995 02 13  38255.210007
 1995 02 14  70254.830002
 1995 02 15  24255·229996
 1995 02 16  14255·789993
 1995 02 17  35254·130005
 1995 02 21  98253·779999
 1995 02 22  70253·720001
 1995 02 23  62253·940002
 1995 02 24  23254.339996
 1995 02 27  69253.559998
 1995 02 28  35253.850006
 1995 03 01  50255·839996
 1995 03 02  40255·419998
 1995 03 03  55255·869995
 1995 03 06  19255·169998
 1995 03 07  7253·690002
 1995 03 08  47253·990005
 1995 03 09  48254.380005
 1995 03 10  47254.789993
 1995 03 13  90255·729996
 1995 03 14  34256.179993
 1995 03 15  67256.549988
 1995 03 16  70257.350006
 1995 03 17  82257.170013
 1995 03 20  12257·279999
 1995 03 21  58256.929993
 1995 03 22  63256.600006
 1995 03 23  89256·790009
 1995 03 24  20257·529999
 1995 03 27  89258·809998
 1995 03 28  27259·320007
 1995 03 29  42259·519989
 1995 03 30  21259·410004
 1995 03 31  54258·220001
 1995 04 03  87259·619995
 1995 04 04  99260·570007
 1995 04 05  3260.450012
 1995 04 06  72260.970001
 1995 04 07  93259·720001
 1995 04 10  40260·019989
 1995 04 11  78261.559998
 1995 04 12  88262·140015
 1995 04 13  21262.929993
 1995 04 17  72263.220001
 1995 04 18  84262.510010
 1995 04 19  70260.149994
 1995 04 20  71260·010010
 1995 04 21  28261.260010
 1995 04 24  85262.290009
 1995 04 25  13263·589996
 1995 04 26  69263.589996
 1995 04 27  64264·899994
 1995 04 28  67264.549988
 1995 05 01  37265·369995
 1995 05 02  65265·369995
 1995 05 03  60265·579987
 1995 05 04  45265·529999
 1995 05 05  84264.589996
 1995 05 08  34265.269989
 1995 05 09  25266.559998
 1995 05 10  56266·540009
 1995 05 11  24267·700012
 1995 05 12  77268·799988
 1995 05 15  90269.850006
 1995 05 16  63270.920013
 1995 05 17  52272.170013
 1995 05 18  20270.869995
 1995 05 19  10269.380005
 1995 05 22  53270·500000
 1995 05 23  86271·579987
 1995 05 24  11272.089996
 1995 05 25  69271.279999
 1995 05 26  40270.179993
 1995 05 30  71268·549988
 1995 05 31  28268.399994
 1995 06 01  72270·230011
 1995 06 02  61270·600006
 1995 06 05  75272·269989
 1995 06 06  70274.200012
 1995 06 07  52274.359985
 1995 06 08  80274·790009
 1995 06 09  94274·589996
 1995 06 12  63275.209991
 1995 06 13  64276·450012
 1995 06 14  84277.820007
 1995 06 15  45278·850006
 1995 06 16  56280·190002
 1995 06 19  91280.799988
 1995 06 20  86282·059998
 1995 06 21  74282.059998
 1995 06 22  27282.720001
 1995 06 23  39283·730011
 1995 06 26  25281·269989
 1995 06 27  49280.190002
 1995 06 28  74279.000000
 1995 06 29  39279·940002
 1995 06 30  62281·049988
 1995 07 03  64283.190002
 1995 07 05  23283·700012
 1995 07 06  49284·730011
 1995 07 07  86286·269989
 1995 07 10  39289.309998
 1995 07 11  25290.029999
 1995 07 12  50291·089996
 1995 07 13  10293·779999
 1995 07 14  18292·869995
 1995 07 17  56294.850006
 1995 07 18  49293·149994
 1995 07 19  72285·149994
 1995 07 20  70287.109985
 1995 07 21  14289.260010
 1995 07 24  77290.529999
 1995 07 25  34293·390015
 1995 07 26  88294.700012
 1995 07 27  27296.109985
 1995 07 28  91298.299988
 1995 07 31  84298·220001
 1995 08 01  93297·320007
 1995 08 02  43297·649994
 1995 08 03  73295·209991
 1995 08 04  36297.269989
 1995 08 07  29298·290009
 1995 08 08  40298.519989
 1995 08 09  29298.809998
 1995 08 10  27298·829987
 1995 08 11  63298.700012
 1995 08 14  16299·029999
 1995 08 15  91299.609985
 1995 08 16  20300·709991
 1995 08 17  91302·350006
 1995 08 18  98303.640015
 1995 08 21  15303.959991
 1995 08 22  3303.940002
 1995 08 23  32304.170013
 1995 08 24  35303.570007
 1995 08 25  84303.720001
 1995 08 28  89303·089996
 1995 08 29  30300.220001
 1995 08 30  4301·500000
 1995 08 31  3303·269989
 1995 09 01  16305·079987
 1995 09 05  54306·170013
 1995 09 06  4308·339996
 1995 09 07  5310.549988
 1995 09 08  46312·029999
 1995 09 11  98314.420013
 1995 09 12  61314·529999
 1995 09 13  45315·269989
 1995 09 14  68315·470001
 1995 09 15  81313·540009
 1995 09 18  26312.089996
 1995 09 19  7312·630005
 1995 09 20  94313.869995
 1995 09 21  48312·799988
 1995 09 22  73311.230011
 1995 09 25  96309·950012
 1995 09 26  62308.929993
 1995 09 27  67303·890015
 1995 09 28  4305·850006
 1995 09 29  44308·410004
 1995 10 02  36306.760010
 1995 10 03  33303.179993
 1995 10 04  43300·730011
 1995 10 05  8300·040009
 1995 10 06  3301·209991
 1995 10 09  64296·380005
 1995 10 10  41291.260010
 1995 10 11  69294·630005
 1995 10 12  76298·029999
 1995 10 13  6300·619995
 1995 10 16  73301.640015
 1995 10 17  34301·600006
 1995 10 18  92302·700012
 1995 10 19  27302·940002
 1995 10 20  40302.049988
 1995 10 23  34300·730011
 1995 10 24  16300·709991
 1995 10 25  21297·100006
 1995 10 26  67293.119995
 1995 10 27  27291·640015
 1995 10 30  34294.549988
 1995 10 31  8295.760010
 1995 11 01  4295.679993
 1995 11 02  93297·700012
 1995 11 03  60300.989990
 1995 11 06  31302.600006
 1995 11 07  28300.750000
 1995 11 08  40301·450012
 1995 11 09  31302·299988
 1995 11 10  60303·179993
 1995 11 13  37303.450012
 1995 11 14  99301·399994
 1995 11 15  10300·489990
 1995 11 16  89301·209991
 1995 11 17  59302.609985
 1995 11 20  27302.130005
 1995 11 21  86300.250000
 1995 11 22  36301.100006
 1995 11 24  42301·179993
 1995 11 27  6302·260010
 1995 11 28  71302·760010
 1995 11 29  47304·630005
 1995 11 30  63306·570007
 1995 12 01  41308.459991
 1995 12 04  3309.739990
 1995 12 05  90312.450012
 1995 12 06  21311·959991
 1995 12 07  65310·670013
 1995 12 08  44310.489990
 1995 12 11  59311.540009
 1995 12 12  43311·179993
 1995 12 13  35311·559998
 1995 12 14  84311.850006
 1995 12 15  74310.320007
 1995 12 18  78303·600006
 1995 12 19  31303·380005
 1995 12 20  34306·000000
 1995 12 21  79308·700012
 1995 12 22  3310.670013
 1995 12 26  61312.239990
 1995 12 27  33312·809998
 1995 12 28  42312·630005
 1995 12 29  17313.549988
 1996 01 02 57314·679993
 1996 01 03 43314.970001
 1996 01 04 59309.600006
 1996 01 05 45308.929993
 1996 01 08 74311·640015
 1996 01 09 52306.700012
 1996 01 10 47302·760010
 1996 01 11 39302.910004
 1996 01 12 95304·109985
 1996 01 15 74302·019989
 1996 01 16 52299·450012
 1996 01 17 73300.750000
 1996 01 18 26302·600006
 1996 01 19 46304·000000
 1996 01 22 42305·279999
 1996 01 23 48307·170013
 1996 01 24 99308·309998
 1996 01 25 31310.279999
 1996 01 26 12309·829987
 1996 01 29 90311.160004
 1996 01 30 70311·820007
 1996 01 31 17312.910004
 1996 02 01 80315·190002
 1996 02 02 48317.320007
 1996 02 05 21317.089996
 1996 02 06 16318·459991
 1996 02 07 91319·029999
 1996 02 08 99319·220001
 1996 02 09 59320·010010
 1996 02 12 68321·100006
 1996 02 13 14318·790009
 1996 02 14 41319·820007
 1996 02 15 16320.339996
 1996 02 16 33319.769989
 1996 02 20 44318·529999
 1996 02 21 2318.910004
 1996 02 22 48321·339996
 1996 02 23 2324·059998
 1996 02 26 98324.880005
 1996 02 27 31324·380005
 1996 02 28 36324·850006
 1996 02 29 86323·859985
 1996 03 01 22323·209991
 1996 03 04 4324.100006
 1996 03 05 87325.089996
 1996 03 06 23326·739990
 1996 03 07 84326·809998
 1996 03 08 21318·329987
 1996 03 11 34318.480011
 1996 03 12 76319·130005
 1996 03 13 79321·019989
 1996 03 14 7323·459991
 1996 03 15 32324·070007
 1996 03 18 33325.079987
 1996 03 19 26328·510010
 1996 03 20 14327.429993
 1996 03 21 63328·320007
 1996 03 22 7328.869995
 1996 03 25 68327·600006
 1996 03 26 15326·750000
 1996 03 27 34327.709991
 1996 03 28 36328·079987
 1996 03 29 76328·820007
 1996 04 01 12330·769989
 1996 04 02 77332.380005
 1996 04 03 82332·750000
 1996 04 04 43333.989990
 1996 04 08 30328.329987
 1996 04 09 48330·679993
 1996 04 10 35330.970001
 1996 04 11 88328·570007
 1996 04 12 20329·470001
 1996 04 15 29331·179993
 1996 04 16 5333·519989
 1996 04 17 56334.309998
 1996 04 18 56334·850006
 1996 04 19 26337·459991
 1996 04 22 32338·519989
 1996 04 23 15340.989990
 1996 04 24 40343·519989
 1996 04 25 71344.529999
 1996 04 26 79346·239990
 1996 04 29 60346·299988
 1996 04 30 96347·660004
 1996 05 01 21348·279999
 1996 05 02 32345·829987
 1996 05 03 10345.940002
 1996 05 06 75345·929993
 1996 05 07 57345.589996
 1996 05 08 6341·339996
 1996 05 09 10345.190002
 1996 05 10 52347.630005
 1996 05 13 86351·149994
 1996 05 14 37354.500000
 1996 05 15 27357·459991
 1996 05 16 28356.739990
 1996 05 17 40358·739990
 1996 05 20 89360·630005
 1996 05 21 57362.980011
 1996 05 22 29362.720001
 1996 05 23 76363·709991
 1996 05 24 50363.980011
 1996 05 28 18361·250000
 1996 05 29 4358.480011
 1996 05 30 74358.480011
 1996 05 31 33360.320007
 1996 06 03 54360·709991
 1996 06 04 29361.359985
 1996 06 05 41362·459991
 1996 06 06 75361.010010
 1996 06 07 36354.809998
 1996 06 10 4358.839996
 1996 06 11 10359.200012
 1996 06 12 40359.410004
 1996 06 13 56356.899994
 1996 06 14 55355·079987
 1996 06 17 37353.609985
 1996 06 18 15348·899994
 1996 06 19 35347·200012
 1996 06 20 32343·010010
 1996 06 21 3344·160004
 1996 06 24 13345·160004
 1996 06 25 15344.230011
 1996 06 26 10339.790009
 1996 06 27 15339·279999
 1996 06 28 72341.950012
 1996 07 01 67346·339996
 1996 07 02 90346.760010
 1996 07 03 5344.730011
 1996 07 05 55339·720001
 1996 07 08 85336.250000
 1996 07 09 98336.200012
 1996 07 10 30331·339996
 1996 07 11 50322.579987
 1996 07 12 87322.649994
 1996 07 15 83314·549988
 1996 07 16 71303.040009
 1996 07 17 69310.119995
 1996 07 18 17318·179993
 1996 07 19 22320·489990
 1996 07 22 34317.480011
 1996 07 23 51311·609985
 1996 07 24 46305.119995
 1996 07 25 14307·769989
 1996 07 26 51311·570007
 1996 07 29 59313.109985
 1996 07 30 67312·540009
 1996 07 31 84313·540009
 1996 08 01 80316·000000
 1996 08 02 80319·420013
 1996 08 05 98324.410004
 1996 08 06 84323·619995
 1996 08 07 1325·299988
 1996 08 08 28327.000000
 1996 08 09 86327.160004
 1996 08 12 89326.359985
 1996 08 13 21325.019989
 1996 08 14 39325·600006
 1996 08 15 97326·709991
 1996 08 16 98327·679993
 1996 08 19 73328.489990
 1996 08 20 78329·049988
 1996 08 21 27328.149994
 1996 08 22 38328·940002
 1996 08 23 11330·989990
 1996 08 26 32331·019989
 1996 08 27 95331.519989
 1996 08 28 59333·750000
 1996 08 29 19334·079987
 1996 08 30 13332.970001
 1996 09 03 45330·420013
 1996 09 04 36333.380005
 1996 09 05 3331.489990
 1996 09 06 61331·589996
 1996 09 09 46334·089996
 1996 09 10 69335.250000
 1996 09 11 94335·369995
 1996 09 12 37336·700012
 1996 09 13 91338·140015
 1996 09 16 85340·790009
 1996 09 17 50341·010010
 1996 09 18 29341·220001
 1996 09 19 2340.950012
 1996 09 20 32340.820007
 1996 09 23 51340.850006
 1996 09 24 51341·589996
 1996 09 25 20342·630005
 1996 09 26 88343·470001
 1996 09 27 4344·869995
 1996 09 30 40345.429993
 1996 10 01 16344.589996
 1996 10 02 52345·329987
 1996 10 03 42347.160004
 1996 10 04 60347.239990
 1996 10 07 84348·730011
 1996 10 08 49347·230011
 1996 10 09 20345·839996
 1996 10 10 97345·380005
 1996 10 11 43346.640015
 1996 10 14 30347.890015
 1996 10 15 20348·209991
 1996 10 16 66347·510010
 1996 10 17 37348·100006
 1996 10 18 70347.179993
 1996 10 21 49345·750000
 1996 10 22 3342·369995
 1996 10 23 35341·309998
 1996 10 24 70342.459991
 1996 10 25 39342·320007
 1996 10 28 73340.059998
 1996 10 29 31337·929993
 1996 10 30 56337·709991
 1996 10 31 46338·179993
 1996 11 01 61339·549988
 1996 11 04 44338.899994
 1996 11 05 76339·670013
 1996 11 06 52339.859985
 1996 11 07 83342.059998
 1996 11 08 19343·149994
 1996 11 11 8344·510010
 1996 11 12 64345.700012
 1996 11 13 75345.690002
 1996 11 14 25345.970001
 1996 11 15 51346·070007
 1996 11 18 13345.630005
 1996 11 19 0345.779999
 1996 11 20 56346.750000
 1996 11 21 30346.589996
 1996 11 22 55347.179993
 1996 11 25 46349·920013
 1996 11 26 30350.600006
 1996 11 27 97351·149994
 1996 11 29 73352·570007
 1996 12 02 27353·470001
 1996 12 03 93355.339996
 1996 12 04 26357·089996
 1996 12 05 73358.029999
 1996 12 06 79349·679993
 1996 12 09 13355·500000
 1996 12 10 17360·489990
 1996 12 11 86355·559998
 1996 12 12 67356·320007
 1996 12 13 84353.660004
 1996 12 16 97350.480011
 1996 12 17 70348.450012
 1996 12 18 77350.130005
 1996 12 19 26353.079987
 1996 12 20 16355·529999
 1996 12 23 6354·980011
 1996 12 24 23355·200012
 1996 12 26 83355.829987
 1996 12 27 49357.709991
 1996 12 30 1359·010010
 1996 12 31 42359.230011
 1997 01 02  23357.609985
 1997 01 03  96358.959991
 1997 01 06  85361.829987
 1997 01 07  98361.779999
 1997 01 08  42363.970001
 1997 01 09  82364·170013
 1997 01 10  17362·260010
 1997 01 13  78365·549988
 1997 01 14  57365.850006
 1997 01 15  59366·410004
 1997 01 16  77366.920013
 1997 01 17  96366·079987
 1997 01 20  14367.850006
 1997 01 21  2368·459991
 1997 01 22  73369.600006
 1997 01 23  88370.359985
 1997 01 24  81367·109985
 1997 01 27  10365·359985
 1997 01 28  35365.519989
 1997 01 29  19366·140015
 1997 01 30  53366.250000
 1997 01 31  10368.290009
 1997 02 03  21368·980011
 1997 02 04  75367·410004
 1997 02 05  48364.760010
 1997 02 06  51364.929993
 1997 02 07  12365.459991
 1997 02 10  71363.970001
 1997 02 11  11362.100006
 1997 02 12  10362.750000
 1997 02 13  14365·399994
 1997 02 14  43368·179993
 1997 02 18  11368·720001
 1997 02 19  86369.679993
 1997 02 20  60367.250000
 1997 02 21  54365.809998
 1997 02 24  42365.410004
 1997 02 25  5365·820007
 1997 02 26  6363.059998
 1997 02 27  93361.100006
 1997 02 28  23358·410004
 1997 03 03  17359.109985
 1997 03 04  34360·489990
 1997 03 05  73361.890015
 1997 03 06  99363.480011
 1997 03 07  98363·799988
 1997 03 10  50365·459991
 1997 03 11  30365.820007
 1997 03 12  38364·000000
 1997 03 13  49359.959991
 1997 03 14  86359·980011
 1997 03 17  29355·820007
 1997 03 18  35354.529999
 1997 03 19  93351·279999
 1997 03 20  99350·559998
 1997 03 21  57351.730011
 1997 03 24  9348·730011
 1997 03 25  82349.480011
 1997 03 26  69350.700012
 1997 03 27  27348·170013
 1997 03 31  3342·489990
 1997 04 01  92339.679993
 1997 04 02  5337.540009
 1997 04 03  76335·480011
 1997 04 04  88335.179993
 1997 04 07  22340.839996
 1997 04 08  37344·589996
 1997 04 09  69345·809998
 1997 04 10  57345.010010
 1997 04 11  99339.059998
 1997 04 14  23336·390015
 1997 04 15  92338.609985
 1997 04 16  29339.720001
 1997 04 17  71340·160004
 1997 04 18  43340.429993
 1997 04 21  58337·950012
 1997 04 22  49336.529999
 1997 04 23  16338·089996
 1997 04 24  4338·239990
 1997 04 25  6335·709991
 1997 04 28  85335·369995
 1997 04 29  33336·100006
 1997 04 30  39339.760010
 1997 05 01  98342·989990
 1997 05 02  32345·660004
 1997 05 05  47353.980011
 1997 05 06  3361·179993
 1997 05 07  22359·459991
 1997 05 08  9358.579987
 1997 05 09  9360.100006
 1997 05 12  79361.420013
 1997 05 13  91363.220001
 1997 05 14  60363.559998
 1997 05 15  95364·040009
 1997 05 16  73364.839996
 1997 05 19  43365.019989
 1997 05 20  55365.149994
 1997 05 21  4368·200012
 1997 05 22  16370·059998
 1997 05 23  41371.459991
 1997 05 27  86374.829987
 1997 05 28  63376.339996
 1997 05 29  66377·600006
 1997 05 30  73374.260010
 1997 06 02  74380·589996
 1997 06 03  21382·089996
 1997 06 04  3381·839996
 1997 06 05  51382·670013
 1997 06 06  63384·720001
 1997 06 09  54387·140015
 1997 06 10  35386.750000
 1997 06 11  14387.119995
 1997 06 12  22387·619995
 1997 06 13  62389.309998
 1997 06 16  94391.369995
 1997 06 17  24390·790009
 1997 06 18  44391.209991
 1997 06 19  72392.450012
 1997 06 20  35392·630005
 1997 06 23  70390·630005
 1997 06 24  49390·820007
 1997 06 25  32390·579987
 1997 06 26  40389.970001
 1997 06 27  64390·269989
 1997 06 30  82391·950012
 1997 07 01  18392·989990
 1997 07 02  17393·950012
 1997 07 03  43394·720001
 1997 07 07  11395·480011
 1997 07 08  32396·059998
 1997 07 09  97396.839996
 1997 07 10  72396·700012
 1997 07 11  30399·149994
 1997 07 14  98402.230011
 1997 07 15  36403.850006
 1997 07 16  38406·390015
 1997 07 17  59407·750000
 1997 07 18  66403.910004
 1997 07 21  16403·140015
 1997 07 22  53403.440002
 1997 07 23  42406.160004
 1997 07 24  13406.000000
 1997 07 25  43408·190002
 1997 07 28  56408.540009
 1997 07 29  47408·179993
 1997 07 30  38409·869995
 1997 07 31  50413.140015
 1997 08 01  10411·880005
 1997 08 04  70413.149994
 1997 08 05  67415·609985
 1997 08 06  93418·250000
 1997 08 07  1419.769989
 1997 08 08  29411·589996
 1997 08 11  50410·950012
 1997 08 12  54411.220001
 1997 08 13  45410·790009
 1997 08 14  68411·070007
 1997 08 15  63408.579987
 1997 08 18  39406.170013
 1997 08 19  77408.730011
 1997 08 20  56413.790009
 1997 08 21  5416·829987
 1997 08 22  79411·970001
 1997 08 25  61415.730011
 1997 08 26  88417·220001
 1997 08 27  3418.309998
 1997 08 28  33418.500000
 1997 08 29  86420.760010
 1997 09 02  83423.429993
 1997 09 03  7427.940002
 1997 09 04  80428·540009
 1997 09 05  63429·709991
 1997 09 08  85433·019989
 1997 09 09  92435·480011
 1997 09 10  28436.649994
 1997 09 11  31433.690002
 1997 09 12  62435.899994
 1997 09 15  59440·019989
 1997 09 16  9440·170013
 1997 09 17  53445·179993
 1997 09 18  10446·140015
 1997 09 19  33443·880005
 1997 09 22  79447·170013
 1997 09 23  16446·940002
 1997 09 24  47448.429993
 1997 09 25  64447·459991
 1997 09 26  19447·890015
 1997 09 29  34448.540009
 1997 09 30  18450·859985
 1997 10 01  28453.989990
 1997 10 02  37454.690002
 1997 10 03  43456.940002
 1997 10 06  91459.519989
 1997 10 07  24461·700012
 1997 10 08  64461·850006
 1997 10 09  9460.730011
 1997 10 10  61462·709991
 1997 10 13  80464.959991
 1997 10 14  57462.519989
 1997 10 15  17461.600006
 1997 10 16  47456.390015
 1997 10 17  44443.959991
 1997 10 20  97448.750000
 1997 10 21  81453·850006
 1997 10 22  92457·269989
 1997 10 23  93448.010010
 1997 10 24  90447·019989
 1997 10 27  39419·880005
 1997 10 28  67405.369995
 1997 10 29  26429·890015
 1997 10 30  70427·730011
 1997 10 31  54428.660004
 1997 11 03  65433.260010
 1997 11 04  69439·690002
 1997 11 05  91442.309998
 1997 11 06  14442.690002
 1997 11 07  6433.160004
 1997 11 10  73434.829987
 1997 11 11  37432.470001
 1997 11 12  31423·209991
 1997 11 13  33418.829987
 1997 11 14  13423.390015
 1997 11 17  13428·410004
 1997 11 18  43432·029999
 1997 11 19  15430·079987
 1997 11 20  89430.690002
 1997 11 21  51434.549988
 1997 11 24  14426.820007
 1997 11 25  48425.440002
 1997 11 26  27426·910004
 1997 11 28  8428.160004
 1997 12 01  31429·920013
 1997 12 02  50432·109985
 1997 12 03  77430·380005
 1997 12 04  65433·809998
 1997 12 05  7432.950012
 1997 12 08  64438.059998
 1997 12 09  14438·059998
 1997 12 10  29431·170013
 1997 12 11  81422·480011
 1997 12 12  61421·470001
 1997 12 15  39418·850006
 1997 12 16  32420.760010
 1997 12 17  14425·339996
 1997 12 18  35420·109985
 1997 12 19  77412·679993
 1997 12 22  31420.029999
 1997 12 23  95421·890015
 1997 12 24  3420·359985
 1997 12 26  79420.500000
 1997 12 29  6421.489990
 1997 12 30  36426.670013
 1997 12 31  12433·839996
 1998 01 02 19434·250000
 1998 01 05 65435·760010
 1998 01 06 76432·399994
 1998 01 07 29427.019989
 1998 01 08 0425.589996
 1998 01 09 39412·070007
 1998 01 12 78404.859985
 1998 01 13 50410·880005
 1998 01 14 45418.440002
 1998 01 15 85421.380005
 1998 01 16 29421.750000
 1998 01 20 92426·250000
 1998 01 21 5427·829987
 1998 01 22 85425.739990
 1998 01 23 42424·290009
 1998 01 26 1420.540009
 1998 01 27 55420·820007
 1998 01 28 45422.529999
 1998 01 29 55428.500000
 1998 01 30 45429·149994
 1998 02 02 97430.049988
 1998 02 03 97434·230011
 1998 02 04 32436.839996
 1998 02 05 18441·839996
 1998 02 06 55444·059998
 1998 02 09 97445·500000
 1998 02 10 59447·279999
 1998 02 11 41451·190002
 1998 02 12 80449·399994
 1998 02 13 27451·940002
 1998 02 17 50452.880005
 1998 02 18 56452·709991
 1998 02 19 46453·570007
 1998 02 20 94451.820007
 1998 02 23 42453·670013
 1998 02 24 33453·559998
 1998 02 25 56454.299988
 1998 02 26 30458·279999
 1998 02 27 0461·100006
 1998 03 02 66461·079987
 1998 03 03 33459.480011
 1998 03 04 90460·529999
 1998 03 05 10456·079987
 1998 03 06 74456.820007
 1998 03 09 29460·980011
 1998 03 10 57461·119995
 1998 03 11 85464.619995
 1998 03 12 2465.910004
 1998 03 13 18467.769989
 1998 03 16 38468·779999
 1998 03 17 63470·160004
 1998 03 18 18470.000000
 1998 03 19 1472.179993
 1998 03 20 63473·549988
 1998 03 23 8473.600006
 1998 03 24 17473.959991
 1998 03 25 4475.809998
 1998 03 26 90475.779999
 1998 03 27 6476·570007
 1998 03 30 17475.850006
 1998 03 31 76476.220001
 1998 04 01 0480·440002
 1998 04 02 72484·940002
 1998 04 03 64485·790009
 1998 04 06 94481.850006
 1998 04 07 1472.959991
 1998 04 08 42474.589996
 1998 04 09 25475.329987
 1998 04 13 58477·459991
 1998 04 14 22479.559998
 1998 04 15 80484·809998
 1998 04 16 96484.269989
 1998 04 17 92483.119995
 1998 04 20 22487·010010
 1998 04 21 74488·799988
 1998 04 22 95490.579987
 1998 04 23 48484.570007
 1998 04 24 82479·380005
 1998 04 27 36466·029999
 1998 04 28 67468·500000
 1998 04 29 1472.540009
 1998 04 30 8476.980011
 1998 05 01 4482.869995
 1998 05 04 80484.940002
 1998 05 05 51480.910004
 1998 05 06 32479·350006
 1998 05 07 42475·799988
 1998 05 08 29475·959991
 1998 05 11 23476.899994
 1998 05 12 11474·209991
 1998 05 13 37476·130005
 1998 05 14 33475·510010
 1998 05 15 69472.429993
 1998 05 18 26466.320007
 1998 05 19 2467·609985
 1998 05 20 36468·109985
 1998 05 21 63466.250000
 1998 05 22 84461.869995
 1998 05 26 75455.079987
 1998 05 27 7445.600006
 1998 05 28 5450·260010
 1998 05 29 17455.799988
 1998 06 01 18450.339996
 1998 06 02 41449·209991
 1998 06 03 22449·070007
 1998 06 04 81449.160004
 1998 06 05 21451.720001
 1998 06 08 56454.149994
 1998 06 09 63456.179993
 1998 06 10 58450·829987
 1998 06 11 95443.440002
 1998 06 12 97437.359985
 1998 06 15 5433·660004
 1998 06 16 54433·859985
 1998 06 17 78438.369995
 1998 06 18 32439·739990
 1998 06 19 46438·290009
 1998 06 22 2438.420013
 1998 06 23 34441·649994
 1998 06 24 56447·420013
 1998 06 25 13449·660004
 1998 06 26 58449·369995
 1998 06 29 50450·269989
 1998 06 30 89452.660004
 1998 07 01 57457.390015
 1998 07 02 3457·910004
 1998 07 06 40458·309998
 1998 07 07 73458.630005
 1998 07 08 52457.739990
 1998 07 09 44458·920013
 1998 07 10 40457·859985
 1998 07 13 79458·100006
 1998 07 14 99458·720001
 1998 07 15 13459.429993
 1998 07 16 15460.420013
 1998 07 17 0462·100006
 1998 07 20 23461.070007
 1998 07 21 66456·059998
 1998 07 22 51449·709991
 1998 07 23 56442.329987
 1998 07 24 74436.779999
 1998 07 27 86430·399994
 1998 07 28 62426·179993
 1998 07 29 91425.559998
 1998 07 30 29426.190002
 1998 07 31 78419·750000
 1998 08 03 86413.209991
 1998 08 04 73401.320007
 1998 08 05 87394·029999
 1998 08 06 74397.510010
 1998 08 07 85406.619995
 1998 08 10 98410.859985
 1998 08 11 74397.809998
 1998 08 12 32400.609985
 1998 08 13 47401.850006
 1998 08 14 84402.160004
 1998 08 17 41400·850006
 1998 08 18 32403.959991
 1998 08 19 86405.589996
 1998 08 20 75401·720001
 1998 08 21 62390·000000
 1998 08 24 81393·399994
 1998 08 25 39389.640015
 1998 08 26 40379.359985
 1998 08 27 38363.709991
 1998 08 28 11358.070007
 1998 08 31 69337·839996
 1998 09 01 74335·869995
 1998 09 02 94348.100006
 1998 09 03 79345.809998
 1998 09 04 65344·790009
 1998 09 08 96347.070007
 1998 09 09 81352·690002
 1998 09 10 66343.070007
 1998 09 11 38344·970001
 1998 09 14 50353·619995
 1998 09 15 74355.549988
 1998 09 16 79357.730011
 1998 09 17 26351·420013
 1998 09 18 4355·290009
 1998 09 21 74356·359985
 1998 09 22 49362·640015
 1998 09 23 94368.239990
 1998 09 24 54370·109985
 1998 09 25 6366.510010
 1998 09 28 33367.269989
 1998 09 29 28364.100006
 1998 09 30 18359.100006
 1998 10 01 20349·339996
 1998 10 02 13344·459991
 1998 10 05 41335.660004
 1998 10 06 41330·940002
 1998 10 07 92319·820007
 1998 10 08 95303.869995
 1998 10 09 72309·850006
 1998 10 12 91318.399994
 1998 10 13 22320.329987
 1998 10 14 12319.529999
 1998 10 15 82324·980011
 1998 10 16 63334.809998
 1998 10 19 36342.730011
 1998 10 20 19352.450012
 1998 10 21 61356·000000
 1998 10 22 75359.739990
 1998 10 23 83366·059998
 1998 10 26 98366·910004
 1998 10 27 21370.410004
 1998 10 28 73368.529999
 1998 10 29 40370·950012
 1998 10 30 56374.480011
 1998 11 02 0378.160004
 1998 11 03 25385.059998
 1998 11 04 7387·559998
 1998 11 05 25390.630005
 1998 11 06 61396·299988
 1998 11 09 25397.079987
 1998 11 10 8395·589996
 1998 11 11 61392.989990
 1998 11 12 91391.149994
 1998 11 13 92389·359985
 1998 11 16 95388.079987
 1998 11 17 46385·630005
 1998 11 18 4389.049988
 1998 11 19 71392·119995
 1998 11 20 43393.029999
 1998 11 23 86394·290009
 1998 11 24 37396·369995
 1998 11 25 31396·600006
 1998 11 27 53399·320007
 1998 11 30 14397.149994
 1998 12 01 54392.239990
 1998 12 02 65396·100006
 1998 12 03 48394.959991
 1998 12 04 85395·000000
 1998 12 07 41398.369995
 1998 12 08 94400.279999
 1998 12 09 81401·480011
 1998 12 10 82396.130005
 1998 12 11 13393·450012
 1998 12 14 60387.609985
 1998 12 15 27387·850006
 1998 12 16 11388.049988
 1998 12 17 7389.850006
 1998 12 18 34393·779999
 1998 12 21 85397.420013
 1998 12 22 3399.000000
 1998 12 23 86400·239990
 1998 12 24 10404·299988
 1998 12 28 81405·559998
 1998 12 29 16406.369995
 1998 12 30 38409.609985
 1998 12 31 5411.489990
 1999 01 04  66421·019989
 1999 01 05  31420·540009
 1999 01 06  75422.089996
 1999 01 07  66423.790009
 1999 01 08  15427.190002
 1999 01 11  54429.950012
 1999 01 12  36427·220001
 1999 01 13  60412·640015
 1999 01 14  29420·100006
 1999 01 15  18420·040009
 1999 01 19  83427.049988
 1999 01 20  82430·179993
 1999 01 21  32422.369995
 1999 01 22  79419·489990
 1999 01 25  5420.380005
 1999 01 26  52422.109985
 1999 01 27  75421·109985
 1999 01 28  18421.130005
 1999 01 29  13422.970001
 1999 02 01  12425·920013
 1999 02 02  34417·970001
 1999 02 03  42420·660004
 1999 02 04  47417.779999
 1999 02 05  33412.670013
 1999 02 08  9410·130005
 1999 02 09  83402·779999
 1999 02 10  69396·950012
 1999 02 11  9397·959991
 1999 02 12  25397·890015
 1999 02 16  98395·600006
 1999 02 17  67389.239990
 1999 02 18  58388·579987
 1999 02 19  33391·089996
 1999 02 22  68392·299988
 1999 02 23  54397·820007
 1999 02 24  25395·260010
 1999 02 25  8388.970001
 1999 02 26  99390·600006
 1999 03 01  67391.359985
 1999 03 02  79394.010010
 1999 03 03  51390.739990
 1999 03 04  24391.420013
 1999 03 05  70394.019989
 1999 03 08  14398.010010
 1999 03 09  86398·130005
 1999 03 10  99399·200012
 1999 03 11  51399.779999
 1999 03 12  49397.510010
 1999 03 15  65398·380005
 1999 03 16  6399.100006
 1999 03 17  22396.730011
 1999 03 18  29398·410004
 1999 03 19  62396·540009
 1999 03 22  51393.130005
 1999 03 23  21382.910004
 1999 03 24  22381·959991
 1999 03 25  79384.399994
 1999 03 26  65391.239990
 1999 03 29  11393·920013
 1999 03 30  23397·920013
 1999 03 31  39397·029999
 1999 04 01  7396·709991
 1999 04 05  80398·739990
 1999 04 06  50399·390015
 1999 04 07  95397.519989
 1999 04 08  57396.290009
 1999 04 09  41399·209991
 1999 04 12  49400.380005
 1999 04 13  21412.320007
 1999 04 14  21417·239990
 1999 04 15  32411·540009
 1999 04 16  87416.559998
 1999 04 19  18412.390015
 1999 04 20  32410.440002
 1999 04 21  16415.339996
 1999 04 22  60426·350006
 1999 04 23  11428·040009
 1999 04 26  46431·730011
 1999 04 27  80433.839996
 1999 04 28  86432·959991
 1999 04 29  50430·660004
 1999 04 30  46428.540009
 1999 05 03  38432·429993
 1999 05 04  10432.100006
 1999 05 05  11426·040009
 1999 05 06  36432·160004
 1999 05 07  27432·380005
 1999 05 10  0436.109985
 1999 05 11  94441.850006
 1999 05 12  50444.070007
 1999 05 13  11449.260010
 1999 05 14  51442·459991
 1999 05 17  25436·940002
 1999 05 18  43440.899994
 1999 05 19  76442.450012
 1999 05 20  82446.140015
 1999 05 21  53447.779999
 1999 05 24  97440·239990
 1999 05 25  37434·140015
 1999 05 26  37429.709991
 1999 05 27  55431.720001
 1999 05 28  20432.920013
 1999 06 01  31435·130005
 1999 06 02  85431.040009
 1999 06 03  31435·619995
 1999 06 04  42435·980011
 1999 06 07  20442·989990
 1999 06 08  21443.410004
 1999 06 09  6443.279999
 1999 06 10  21440·799988
 1999 06 11  93437·929993
 1999 06 14  63431·470001
 1999 06 15  31431.369995
 1999 06 16  37434·010010
 1999 06 17  63439·600006
 1999 06 18  55443.380005
 1999 06 21  80445.049988
 1999 06 22  98447.329987
 1999 06 23  67444.790009
 1999 06 24  68442·769989
 1999 06 25  55442.489990
 1999 06 28  36443·109985
 1999 06 29  69448·470001
 1999 06 30  94453·929993
 1999 07 01  80451·779999
 1999 07 02  6454·420013
 1999 07 06  56456·510010
 1999 07 07  53451·820007
 1999 07 08  7450.649994
 1999 07 09  90454.750000
 1999 07 12  41457·880005
 1999 07 13  90455.459991
 1999 07 14  10457·779999
 1999 07 15  96461.459991
 1999 07 16  62463·970001
 1999 07 19  73460·790009
 1999 07 20  90452·750000
 1999 07 21  54452·040009
 1999 07 22  82448.429993
 1999 07 23  96446·730011
 1999 07 26  72441·760010
 1999 07 27  22442.880005
 1999 07 28  89444·790009
 1999 07 29  79439.799988
 1999 07 30  7441.420013
 1999 08 02  81441.570007
 1999 08 03  96434.269989
 1999 08 04  65428.529999
 1999 08 05  70422.230011
 1999 08 06  38426·839996
 1999 08 09  40425.809998
 1999 08 10  25417·070007
 1999 08 11  62422.820007
 1999 08 12  24428.190002
 1999 08 13  85428.820007
 1999 08 16  51432.010010
 1999 08 17  7432.730011
 1999 08 18  95432.989990
 1999 08 19  18429.880005
 1999 08 20  64432.769989
 1999 08 23  56434·380005
 1999 08 24  35435·600006
 1999 08 25  53435·399994
 1999 08 26  7436·019989
 1999 08 27  86432.450012
 1999 08 30  49426.839996
 1999 08 31  27424.220001
 1999 09 01  49427·829987
 1999 09 02  95425.480011
 1999 09 03  68427·420013
 1999 09 07  3435·750000
 1999 09 08  85435·220001
 1999 09 09  9435.779999
 1999 09 10  50437.769989
 1999 09 13  68439·570007
 1999 09 14  34436.820007
 1999 09 15  80435·790009
 1999 09 16  77429·309998
 1999 09 17  37430.250000
 1999 09 20  40432.809998
 1999 09 21  81426.040009
 1999 09 22  54424·950012
 1999 09 23  47420.209991
 1999 09 24  71414.200012
 1999 09 27  14417·089996
 1999 09 28  13414.529999
 1999 09 29  60418·489990
 1999 09 30  23421.519989
 1999 10 01  4421·529999
 1999 10 04  12423·529999
 1999 10 05  64423.859985
 1999 10 06  14425·970001
 1999 10 07  2427.209991
 1999 10 08  32425·420013
 1999 10 11  73427.709991
 1999 10 12  88424.670013
 1999 10 13  82418·649994
 1999 10 14  78416.880005
 1999 10 15  25410·079987
 1999 10 18  15406·329987
 1999 10 19  45408·899994
 1999 10 20  84410.350006
 1999 10 21  81409.290009
 1999 10 22  89414·269989
 1999 10 25  17415.459991
 1999 10 26  6415·700012
 1999 10 27  31414.750000
 1999 10 28  29416·760010
 1999 10 29  48422.809998
 1999 11 01  24428·640015
 1999 11 02  87431.640015
 1999 11 03  78432·390015
 1999 11 04  13438.459991
 1999 11 05  47439·899994
 1999 11 08  86441·339996
 1999 11 09  7443.790009
 1999 11 10  12445.779999
 1999 11 11  5447·089996
 1999 11 12  92444.059998
 1999 11 15  9449.690002
 1999 11 16  72452.970001
 1999 11 17  56456.880005
 1999 11 18  93457·070007
 1999 11 19  3460.690002
 1999 11 22  42459.690002
 1999 11 23  80454.170013
 1999 11 24  2451.220001
 1999 11 26  34455.929993
 1999 11 29  99456.470001
 1999 11 30  85452.390015
 1999 12 01  56451.809998
 1999 12 02  71453·670013
 1999 12 03  41460·440002
 1999 12 06  2464·579987
 1999 12 07  18463·630005
 1999 12 08  8465·160004
 1999 12 09  95460.519989
 1999 12 10  88462.670013
 1999 12 13  76466·329987
 1999 12 14  63462·399994
 1999 12 15  11455.390015
 1999 12 16  24461·320007
 1999 12 17  44465·260010
 1999 12 20  82466·209991
 1999 12 21  65467.119995
 1999 12 22  17474.140015
 1999 12 23  59477.940002
 1999 12 27  32479·299988
 1999 12 28  56482·989990
 1999 12 29  99488.480011
 1999 12 30  83495·869995
 1999 12 31  10495.649994
 2000 01 03 11489·950012
 2000 01 04 26478.200012
 2000 01 05 5467.559998
 2000 01 06 32474.399994
 2000 01 07 79475·339996
 2000 01 10 81488.309998
 2000 01 11 38492.559998
 2000 01 12 45487.089996
 2000 01 13 36490.040009
 2000 01 14 69501·190002
 2000 01 18 20506.200012
 2000 01 19 16511·890015
 2000 01 20 83520·020020
 2000 01 21 22526.659973
 2000 01 24 13522.270020
 2000 01 25 40513·690002
 2000 01 26 44520·359985
 2000 01 27 97513·729980
 2000 01 28 5503·059998
 2000 01 31 37488.529999
 2000 02 01 71492·649994
 2000 02 02 75503·750000
 2000 02 03 10509·890015
 2000 02 04 49521.630005
 2000 02 07 38525·520020
 2000 02 08 64532.390015
 2000 02 09 65534.900024
 2000 02 10 47536·010010
 2000 02 11 46534.640015
 2000 02 14 95533.510010
 2000 02 15 32533.080017
 2000 02 16 25540.239990
 2000 02 17 20547·760010
 2000 02 18 24544.330017
 2000 02 22 1531·400024
 2000 02 23 1540·950012
 2000 02 24 11547·330017
 2000 02 25 33554·039978
 2000 02 28 83548.130005
 2000 02 29 20557.679993
 2000 03 01 94577·710022
 2000 03 02 29579·799988
 2000 03 03 17583.909973
 2000 03 06 51598.190002
 2000 03 07 70595·150024
 2000 03 08 44579.159973
 2000 03 09 66591.700012
 2000 03 10 88603.799988
 2000 03 13 64582·919983
 2000 03 14 33572·559998
 2000 03 15 17556.429993
 2000 03 16 50546·219971
 2000 03 17 26567·369995
 2000 03 20 79548·820007
 2000 03 21 84530·869995
 2000 03 22 81552.789978
 2000 03 23 31571·190002
 2000 03 24 88571·200012
 2000 03 27 4572.640015
 2000 03 28 51559·039978
 2000 03 29 81541.359985
 2000 03 30 93524·270020
 2000 03 31 40526·929993
 2000 04 03 54515.559998
 2000 04 04 0464.079987
 2000 04 05 49494.589996
 2000 04 06 79517·989990
 2000 04 07 9532·500000
 2000 04 10 39518·659973
 2000 04 11 38502.459991
 2000 04 12 36493·440002
 2000 04 13 59488·940002
 2000 04 14 73450·190002
 2000 04 17 67441.559998
 2000 04 18 48459·260010
 2000 04 19 75483.130005
 2000 04 20 3478·410004
 2000 04 24 67460.899994
 2000 04 25 77468.540009
 2000 04 26 49483.579987
 2000 04 27 54473.760010
 2000 04 28 96494.559998
 2000 05 01 12506·250000
 2000 05 02 2504.970001
 2000 05 03 77487·329987
 2000 05 04 34495.519989
 2000 05 05 66499·730011
 2000 05 08 78499·600006
 2000 05 09 46486·820007
 2000 05 10 89470.570007
 2000 05 11 76474·279999
 2000 05 12 45489.390015
 2000 05 15 62483.730011
 2000 05 16 92497·809998
 2000 05 17 5497·570007
 2000 05 18 98490.950012
 2000 05 19 51477.730011
 2000 05 22 0458.209991
 2000 05 23 41459.010010
 2000 05 24 56443·989990
 2000 05 25 63456.160004
 2000 05 26 94451.950012
 2000 05 30 98457·369995
 2000 05 31 63473.320007
 2000 06 01 73476·179993
 2000 06 02 81492·470001
 2000 06 05 12509.299988
 2000 06 06 88511.489990
 2000 06 07 82507.910004
 2000 06 08 93513.590027
 2000 06 09 47514.539978
 2000 06 12 26508.200012
 2000 06 13 15500.910004
 2000 06 14 86509.489990
 2000 06 15 91504.130005
 2000 06 16 94510·000000
 2000 06 19 23510.049988
 2000 06 20 42520·750000
 2000 06 21 56522·169983
 2000 06 22 39515.010010
 2000 06 23 81508·220001
 2000 06 26 67509·230011
 2000 06 27 81507.880005
 2000 06 28 28508.079987
 2000 06 29 89511.299988
 2000 06 30 94509·920013
 2000 07 03 29517.099976
 2000 07 05 57517·500000
 2000 07 06 72513.659973
 2000 07 07 79523.299988
 2000 07 10 86527.750000
 2000 07 11 43529·039978
 2000 07 12 82529.739990
 2000 07 13 3540.109985
 2000 07 14 67539.510010
 2000 07 17 31541.549988
 2000 07 18 93535·909973
 2000 07 19 73527·789978
 2000 07 20 9527.859985
 2000 07 21 91522·700012
 2000 07 24 7513·010010
 2000 07 25 21511·109985
 2000 07 26 75503·920013
 2000 07 27 16501·500000
 2000 07 28 47488·700012
 2000 07 31 3487.390015
 2000 08 01 53497.709991
 2000 08 02 26496.410004
 2000 08 03 65489·239990
 2000 08 04 1499·450012
 2000 08 07 55503·619995
 2000 08 08 65508·720001
 2000 08 09 36507·239990
 2000 08 10 22501.609985
 2000 08 11 20498·670013
 2000 08 14 1509.640015
 2000 08 15 61509·929993
 2000 08 16 98509·929993
 2000 08 17 11511.790009
 2000 08 18 29515·090027
 2000 08 21 65515.260010
 2000 08 22 84516.479980
 2000 08 23 15513·950012
 2000 08 24 69517·640015
 2000 08 25 97522.080017
 2000 08 28 63525.109985
 2000 08 29 45526.479980
 2000 08 30 64529.109985
 2000 08 31 35532·359985
 2000 09 01 41536.549988
 2000 09 05 39538.409973
 2000 09 06 83535·270020
 2000 09 07 77536.320007
 2000 09 08 50535·330017
 2000 09 11 61532·940002
 2000 09 12 21531.960022
 2000 09 13 50529·789978
 2000 09 14 47534.000000
 2000 09 15 97530·250000
 2000 09 18 97516·419983
 2000 09 19 3515·799988
 2000 09 20 13518·210022
 2000 09 21 62513·859985
 2000 09 22 54502·899994
 2000 09 25 13515.289978
 2000 09 26 54509.410004
 2000 09 27 92506·709991
 2000 09 28 63507.619995
 2000 09 29 79520.030029
 2000 10 02 3511·660004
 2000 10 03 51504·359985
 2000 10 04 17499·399994
 2000 10 05 27502·640015
 2000 10 06 16489·630005
 2000 10 09 26481.640015
 2000 10 10 35481.089996
 2000 10 11 8469·190002
 2000 10 12 75462.209991
 2000 10 13 31460·470001
 2000 10 16 61479·500000
 2000 10 17 96468.589996
 2000 10 18 86455.630005
 2000 10 19 3466·209991
 2000 10 20 65481.600006
 2000 10 23 93487.450012
 2000 10 24 82487·709991
 2000 10 25 5474.290009
 2000 10 26 41466.559998
 2000 10 27 23478.010010
 2000 10 30 18477.470001
 2000 10 31 25482.720001
 2000 11 01 7493.200012
 2000 11 02 37495.179993
 2000 11 03 76504·760010
 2000 11 06 77503·489990
 2000 11 07 9501.359985
 2000 11 08 10500.549988
 2000 11 09 63485·970001
 2000 11 10 97480·750000
 2000 11 13 15463.440002
 2000 11 14 43476·529999
 2000 11 15 11485·609985
 2000 11 16 49481·269989
 2000 11 17 18481.299988
 2000 11 20 61469·410004
 2000 11 21 76465.489990
 2000 11 22 21454·260010
 2000 11 24 40457·899994
 2000 11 27 14471·649994
 2000 11 28 39458·630005
 2000 11 29 25451·549988
 2000 11 30 23440.760010
 2000 12 01 79445·940002
 2000 12 04 9450·390015
 2000 12 05 99450.390015
 2000 12 06 36463.130005
 2000 12 07 54459.880005
 2000 12 08 15461.100006
 2000 12 11 7477.920013
 2000 12 12 75477·730011
 2000 12 13 67469.290009
 2000 12 14 15461.329987
 2000 12 15 37452.820007
 2000 12 18 57458·029999
 2000 12 19 66458.420013
 2000 12 20 91442·320007
 2000 12 21 0440·779999
 2000 12 22 28447.029999
 2000 12 26 28462.450012
 2000 12 27 49463.420013
 2000 12 28 35476.850006
 2000 12 29 56482.899994
 2001 01 02  52461·380005
 2001 01 03  20459.279999
 2001 01 04  5475.899994
 2001 01 05  35461·760010
 2001 01 08  65457.559998
 2001 01 09  62461·390015
 2001 01 10  98461.540009
 2001 01 11  84474.450012
 2001 01 12  17480.170013
 2001 01 16  56483.859985
 2001 01 17  27493.220001
 2001 01 18  49490·019989
 2001 01 19  82487.769989
 2001 01 22  8485·989990
 2001 01 23  29490·079987
 2001 01 24  97501·339996
 2001 01 25  62499.000000
 2001 01 26  51494.130005
 2001 01 29  68498·670013
 2001 01 30  23506.820007
 2001 01 31  81508·029999
 2001 02 01  40505·230011
 2001 02 02  31500.790009
 2001 02 05  47498·429993
 2001 02 06  91500.649994
 2001 02 07  58502.670013
 2001 02 08  31501.929993
 2001 02 09  11494.549988
 2001 02 12  66495.510010
 2001 02 13  11502·149994
 2001 02 14  7497·739990
 2001 02 15  86503.489990
 2001 02 16  8497·649994
 2001 02 20  32490·440002
 2001 02 21  20482.890015
 2001 02 22  65474·619995
 2001 02 23  40465·070007
 2001 02 26  75477.450012
 2001 02 27  59478.750000
 2001 02 28  68471.279999
 2001 03 01  15465·190002
 2001 03 02  24468.480011
 2001 03 05  38475·649994
 2001 03 06  39475·790009
 2001 03 07  6481·130005
 2001 03 08  84481·440002
 2001 03 09  92473·459991
 2001 03 12  47458.339996
 2001 03 13  15453.459991
 2001 03 14  88451.260010
 2001 03 15  87451·709991
 2001 03 16  86441.679993
 2001 03 19  67440·589996
 2001 03 20  92444.359985
 2001 03 21  9434·820007
 2001 03 22  75419.700012
 2001 03 23  12432·799988
 2001 03 26  77443·269989
 2001 03 27  71444.380005
 2001 03 28  59442·200012
 2001 03 29  26439.910004
 2001 03 30  51441.489990
 2001 04 02  11439·510010
 2001 04 03  6424·820007
 2001 04 04  9424·640015
 2001 04 05  45425.739990
 2001 04 06  93434·260010
 2001 04 09  10434·660004
 2001 04 10  86441.670013
 2001 04 11  15448·339996
 2001 04 12  4447·450012
 2001 04 16  92450·660004
 2001 04 17  8449·420013
 2001 04 18  44455·589996
 2001 04 19  56465.920013
 2001 04 20  94462·619995
 2001 04 23  51460·350006
 2001 04 24  37460.470001
 2001 04 25  89461.989990
 2001 04 26  87472.739990
 2001 04 27  14477·559998
 2001 04 30  27483·970001
 2001 05 01  64482·790009
 2001 05 02  63487.260010
 2001 05 03  23484.510010
 2001 05 04  70480·470001
 2001 05 07  69489.459991
 2001 05 08  43488.160004
 2001 05 09  28488·690002
 2001 05 10  48490·160004
 2001 05 11  19486.750000
 2001 05 14  71484·399994
 2001 05 15  6486·489990
 2001 05 16  68487.410004
 2001 05 17  49497·209991
 2001 05 18  15502·980011
 2001 05 21  55506·279999
 2001 05 22  60513.729980
 2001 05 23  24507·359985
 2001 05 24  70503.850006
 2001 05 25  2508.380005
 2001 05 29  82502·369995
 2001 05 30  31493.959991
 2001 05 31  55493·959991
 2001 06 01  97494·709991
 2001 06 04  16501.720001
 2001 06 05  83507·320007
 2001 06 06  14512.520020
 2001 06 07  16511.519989
 2001 06 08  67509.890015
 2001 06 11  18505.709991
 2001 06 12  16500·369995
 2001 06 13  58505.119995
 2001 06 14  69494·790009
 2001 06 15  99491·779999
 2001 06 18  55490·480011
 2001 06 19  49488.709991
 2001 06 20  76487.250000
 2001 06 21  14494.410004
 2001 06 22  51488·350006
 2001 06 25  40483·750000
 2001 06 26  71482.190002
 2001 06 27  75490·500000
 2001 06 28  48495.579987
 2001 06 29  6502·609985
 2001 07 02  61498·250000
 2001 07 03  20495·000000
 2001 07 05  14492·140015
 2001 07 06  47482.140015
 2001 07 09  77480.980011
 2001 07 10  13477·500000
 2001 07 11  44471.359985
 2001 07 12  89475·829987
 2001 07 13  76486·600006
 2001 07 16  42483.769989
 2001 07 17  57481.649994
 2001 07 18  82483.619995
 2001 07 19  40483.619995
 2001 07 20  18484·910004
 2001 07 23  98482·700012
 2001 07 24  2472.529999
 2001 07 25  74471·519989
 2001 07 26  81475.739990
 2001 07 27  34483.019989
 2001 07 30  48481.339996
 2001 07 31  12483·070007
 2001 08 01  92484.779999
 2001 08 02  62486.529999
 2001 08 03  47482.649994
 2001 08 06  9480·950012
 2001 08 07  41477·489990
 2001 08 08  98471·540009
 2001 08 09  48469.500000
 2001 08 10  46469·559998
 2001 08 13  39474·880005
 2001 08 14  89477.600006
 2001 08 15  28476.500000
 2001 08 16  32474·059998
 2001 08 17  25475.549988
 2001 08 20  2473.739990
 2001 08 21  85472·239990
 2001 08 22  97470.630005
 2001 08 23  61473·390015
 2001 08 24  33473.420013
 2001 08 27  47478·929993
 2001 08 28  97473·989990
 2001 08 29  36471.250000
 2001 08 30  99465.420013
 2001 08 31  63467.250000
 2001 09 04  16466·910004
 2001 09 05  62458.779999
 2001 09 06  46452·600006
 2001 09 07  9442·989990
 2001 09 10  58437·500000
 2001 09 17  77417·670013
 2001 09 18  42410·179993
 2001 09 19  84391.380005
 2001 09 20  57386.679993
 2001 09 21  44373.619995
 2001 09 24  82378.899994
 2001 09 25  15392·200012
 2001 09 26  68389·109985
 2001 09 27  51384.429993
 2001 09 28  85392.959991
 2001 10 01  52393.000000
 2001 10 02  73397·529999
 2001 10 03  11399·640015
 2001 10 04  94413.220001
 2001 10 05  70407·480011
 2001 10 08  79410·250000
 2001 10 09  62407·869995
 2001 10 10  80408.679993
 2001 10 11  69421·660004
 2001 10 12  18422·589996
 2001 10 15  67424.489990
 2001 10 16  36430·089996
 2001 10 17  76424·480011
 2001 10 18  45420·549988
 2001 10 19  13419·489990
 2001 10 22  80424·950012
 2001 10 23  39427·350006
 2001 10 24  44426.329987
 2001 10 25  13422·200012
 2001 10 26  59434·799988
 2001 10 29  36429.380005
 2001 10 30  19420·109985
 2001 10 31  6422·829987
 2001 11 01  40424.839996
 2001 11 02  66432.059998
 2001 11 05  4433.070007
 2001 11 06  54435.700012
 2001 11 07  17440.640015
 2001 11 08  54438·489990
 2001 11 09  55436.679993
 2001 11 12  45432.149994
 2001 11 13  11440.480011
 2001 11 14  51448·290009
 2001 11 15  52449.390015
 2001 11 16  92449.149994
 2001 11 19  64451·309998
 2001 11 20  32453·760010
 2001 11 21  4449·950012
 2001 11 23  33452·179993
 2001 11 26  47456·970001
 2001 11 27  99457.920013
 2001 11 28  41453·700012
 2001 11 29  31453·700012
 2001 11 30  53460.260010
 2001 12 03  75455·510010
 2001 12 04  20457·029999
 2001 12 05  73467·839996
 2001 12 06  1478·720001
 2001 12 07  12479.570007
 2001 12 10  24473·500000
 2001 12 11  73473·429993
 2001 12 12  36470·989990
 2001 12 13  84468.670013
 2001 12 14  57467·109985
 2001 12 17  68470.730011
 2001 12 18  27479·940002
 2001 12 19  93480.019989
 2001 12 20  53474·079987
 2001 12 21  22474.079987
 2001 12 24  67483·540009
 2001 12 26  63485.760010
 2001 12 27  68490.190002
 2001 12 28  22492.549988
 2001 12 31  76488·410004
 2002 01 02 46479.200012
 2002 01 03 83487·190002
 2002 01 04 81494·850006
 2002 01 07 99493.179993
 2002 01 08 16491.209991
 2002 01 09 5494·739990
 2002 01 10 37493.450012
 2002 01 11 4489.929993
 2002 01 14 74482.279999
 2002 01 15 66480·540009
 2002 01 16 53476.220001
 2002 01 17 85475.709991
 2002 01 18 45474·329987
 2002 01 22 22469·390015
 2002 01 23 16468·040009
 2002 01 24 61477·450012
 2002 01 25 79476.679993
 2002 01 28 55478·459991
 2002 01 29 41472.130005
 2002 01 30 78468.380005
 2002 01 31 53478·510010
 2002 02 01 72479·769989
 2002 02 04 64469·440002
 2002 02 05 3465·700012
 2002 02 06 66461·670013
 2002 02 07 4458.089996
 2002 02 08 48457.940002
 2002 02 11 31466·450012
 2002 02 12 44467·670013
 2002 02 13 8472.010010
 2002 02 14 82470·739990
 2002 02 15 81467.059998
 2002 02 19 37459.470001
 2002 02 20 66457.209991
 2002 02 21 78458·429993
 2002 02 22 98457.049988
 2002 02 25 20464.559998
 2002 02 26 84466.420013
 2002 02 27 74471.130005
 2002 02 28 50467·910004
 2002 03 01 95469·190002
 2002 03 04 93478.339996
 2002 03 05 33486·079987
 2002 03 06 31485.140015
 2002 03 07 85493.640015
 2002 03 08 51494.920013
 2002 03 11 43496·170013
 2002 03 12 61495·029999
 2002 03 13 43494·399994
 2002 03 14 39494·899994
 2002 03 15 17493·540009
 2002 03 18 84498·679993
 2002 03 19 42502·559998
 2002 03 20 64499.040009
 2002 03 21 92497.910004
 2002 03 22 69502.160004
 2002 03 25 85496.010010
 2002 03 26 57496·390015
 2002 03 27 32501.160004
 2002 03 28 10505·570007
 2002 04 01 95498.399994
 2002 04 02 76500.489990
 2002 04 03 25495.869995
 2002 04 04 26494·739990
 2002 04 05 23497.510010
 2002 04 08 1493.760010
 2002 04 09 83502.700012
 2002 04 10 61503·010010
 2002 04 11 45503·600006
 2002 04 12 39503.730011
 2002 04 15 44510.429993
 2002 04 16 85512·739990
 2002 04 17 61518·770020
 2002 04 18 22513.780029
 2002 04 19 71517.020020
 2002 04 22 92510·500000
 2002 04 23 97509·529999
 2002 04 24 7506·760010
 2002 04 25 53503.309998
 2002 04 26 0501·290009
 2002 04 29 2498.079987
 2002 04 30 75499·959991
 2002 05 01 1502.579987
 2002 05 02 55509·799988
 2002 05 03 53508.929993
 2002 05 06 33502·510010
 2002 05 07 54498.970001
 2002 05 08 24498·980011
 2002 05 09 49501·369995
 2002 05 10 12492.239990
 2002 05 13 75492.420013
 2002 05 14 3499.720001
 2002 05 15 16508.500000
 2002 05 16 70506·019989
 2002 05 17 51505.730011
 2002 05 20 10502.589996
 2002 05 21 5494.269989
 2002 05 22 87490.230011
 2002 05 23 96490·850006
 2002 05 24 89493·630005
 2002 05 28 91487.429993
 2002 05 29 71485·739990
 2002 05 30 48482·600006
 2002 05 31 10487.450012
 2002 06 03 73474.230011
 2002 06 04 53467.109985
 2002 06 05 68470·970001
 2002 06 06 67465·220001
 2002 06 07 79459.760010
 2002 06 10 90468.600006
 2002 06 11 46462.459991
 2002 06 12 79457·410004
 2002 06 13 57455·779999
 2002 06 14 63446.660004
 2002 06 17 94459·070007
 2002 06 18 90469·489990
 2002 06 19 84462·920013
 2002 06 20 79460.010010
 2002 06 21 49458·799988
 2002 06 24 69452·790009
 2002 06 25 59451·160004
 2002 06 26 69441·760010
 2002 06 27 76449·750000
 2002 06 28 10457·859985
 2002 07 01 9445·989990
 2002 07 02 91432·529999
 2002 07 03 61422.350006
 2002 07 05 33429·470001
 2002 07 08 83433.359985
 2002 07 09 26428.609985
 2002 07 10 18418.970001
 2002 07 11 81408·170013
 2002 07 12 57411·890015
 2002 07 15 80396.970001
 2002 07 16 84404·739990
 2002 07 17 25402·059998
 2002 07 18 31396·709991
 2002 07 19 86385·070007
 2002 07 22 23374·700012
 2002 07 23 57362·989990
 2002 07 24 31354·109985
 2002 07 25 99371·269989
 2002 07 26 22376.239990
 2002 07 29 97382·260010
 2002 07 30 7390·549988
 2002 07 31 2392·380005
 2002 08 01 94388·000000
 2002 08 02 89376.450012
 2002 08 05 35367·119995
 2002 08 06 1367·119995
 2002 08 07 78376·559998
 2002 08 08 3381.089996
 2002 08 09 15384.640015
 2002 08 12 28383·559998
 2002 08 13 35377.750000
 2002 08 14 32374·029999
 2002 08 15 72388·649994
 2002 08 16 39388.739990
 2002 08 19 54395·390015
 2002 08 20 96396.950012
 2002 08 21 56397.839996
 2002 08 22 17404·859985
 2002 08 23 48400.130005
 2002 08 26 38397·709991
 2002 08 27 44397.450012
 2002 08 28 66389·380005
 2002 08 29 54387.230011
 2002 08 30 28390.869995
 2002 09 03 35379·089996
 2002 09 04 21379·130005
 2002 09 05 36380·910004
 2002 09 06 61381.059998
 2002 09 09 55385.589996
 2002 09 10 36389.529999
 2002 09 11 82393·200012
 2002 09 12 54386·190002
 2002 09 13 54383·600006
 2002 09 16 94385.910004
 2002 09 17 3379.149994
 2002 09 18 53373·269989
 2002 09 19 8365.369995
 2002 09 20 1365.540009
 2002 09 23 39356·730011
 2002 09 24 26355.089996
 2002 09 25 16356·579987
 2002 09 26 89365·140015
 2002 09 27 52361·410004
 2002 09 30 68354.299988
 2002 10 01 5357·149994
 2002 10 02 14360·179993
 2002 10 03 30356·489990
 2002 10 04 98346.429993
 2002 10 07 25337.570007
 2002 10 08 59333.769989
 2002 10 09 86326·880005
 2002 10 10 59324.899994
 2002 10 11 51336.179993
 2002 10 14 30342.829987
 2002 10 15 57346·529999
 2002 10 16 22350·429993
 2002 10 17 84350·850006
 2002 10 18 58359·390015
 2002 10 21 8360·589996
 2002 10 22 79362·489990
 2002 10 23 49359.790009
 2002 10 24 0365.609985
 2002 10 25 24364.940002
 2002 10 28 51368·519989
 2002 10 29 96362·640015
 2002 10 30 37368.140015
 2002 10 31 20373.049988
 2002 11 01 82371.760010
 2002 11 04 1383.450012
 2002 11 05 78382·929993
 2002 11 06 34385.609985
 2002 11 07 39382·820007
 2002 11 08 63377·970001
 2002 11 11 52369·140015
 2002 11 12 28369·140015
 2002 11 13 19371·290009
 2002 11 14 10376·109985
 2002 11 15 16383.410004
 2002 11 18 89381·820007
 2002 11 19 39379.160004
 2002 11 20 90379.369995
 2002 11 21 54388·589996
 2002 11 22 32394.700012
 2002 11 25 45399·239990
 2002 11 26 80397.149994
 2002 11 27 70398.320007
 2002 11 29 94406.200012
 2002 12 02 4406·010010
 2002 12 03 79400·829987
 2002 12 04 96394.220001
 2002 12 05 37394.029999
 2002 12 06 12390·859985
 2002 12 09 14385·929993
 2002 12 10 90386.290009
 2002 12 11 50391.410004
 2002 12 12 88393.369995
 2002 12 13 34387.769989
 2002 12 16 33387.980011
 2002 12 17 46390·160004
 2002 12 18 74383.619995
 2002 12 19 14381·290009
 2002 12 20 31383·390015
 2002 12 23 62385.410004
 2002 12 24 42387·950012
 2002 12 26 56388.119995
 2002 12 27 16383.589996
 2002 12 30 61379.670013
 2002 12 31 84380·640015
 2003 01 02  85383·089996
 2003 01 03  46389·750000
 2003 01 06  32390·309998
 2003 01 07  21391.190002
 2003 01 08  51389.070007
 2003 01 09  0389.070007
 2003 01 10  87393·059998
 2003 01 13  95393.480011
 2003 01 14  29395.109985
 2003 01 15  87393.890015
 2003 01 16  63394.239990
 2003 01 17  77387.279999
 2003 01 21  20383·079987
 2003 01 22  37380.200012
 2003 01 23  25380.220001
 2003 01 24  60375·059998
 2003 01 27  49368·250000
 2003 01 28  8366·589996
 2003 01 29  59367.160004
 2003 01 30  63367.589996
 2003 01 31  67366.600006
 2003 02 03  80369.859985
 2003 02 04  79364·989990
 2003 02 05  32365·950012
 2003 02 06  49363.859985
 2003 02 07  62358·779999
 2003 02 10  23356·910004
 2003 02 11  34357·950012
 2003 02 12  95355·380005
 2003 02 13  83351·779999
 2003 02 14  53354.730011
 2003 02 18  64358·500000
 2003 02 19  31358.920013
 2003 02 20  2359·070007
 2003 02 21  57358.200012
 2003 02 24  41357·899994
 2003 02 25  7354.089996
 2003 02 26  98357.070007
 2003 02 27  49357·970001
 2003 02 28  10360.390015
 2003 03 03  99358.279999
 2003 03 04  81356.040009
 2003 03 05  66354.640015
 2003 03 06  38353·290009
 2003 03 07  6350.980011
 2003 03 10  80347.929993
 2003 03 11  71346·440002
 2003 03 12  22343.059998
 2003 03 13  55345·940002
 2003 03 14  52353·730011
 2003 03 17  52352·380005
 2003 03 18  79363·299988
 2003 03 19  96365.100006
 2003 03 20  80362.640015
 2003 03 21  21370.489990
 2003 03 24  54366·510010
 2003 03 25  4367.010010
 2003 03 26  69367·649994
 2003 03 27  17365.089996
 2003 03 28  15368·260010
 2003 03 31  79361.910004
 2003 04 01  52363.730011
 2003 04 02  3368·690002
 2003 04 03  58374.929993
 2003 04 04  47373.279999
 2003 04 07  84373·279999
 2003 04 08  66373.670013
 2003 04 09  1371·339996
 2003 04 10  59371.399994
 2003 04 11  49371·000000
 2003 04 14  20371.299988
 2003 04 15  89375·679993
 2003 04 16  89377·359985
 2003 04 17  52377.730011
 2003 04 21  2382·890015
 2003 04 22  90383·420013
 2003 04 23  39391·160004
 2003 04 24  24392·079987
 2003 04 25  75388·250000
 2003 04 28  98388.500000
 2003 04 29  32395.200012
 2003 04 30  24394.459991
 2003 05 01  27394·190002
 2003 05 02  33398·829987
 2003 05 05  21407·670013
 2003 05 06  31409·809998
 2003 05 07  71409.950012
 2003 05 08  40406·920013
 2003 05 09  80407·679993
 2003 05 12  53412·700012
 2003 05 13  45415.260010
 2003 05 14  86418·230011
 2003 05 15  9419.250000
 2003 05 16  22414.670013
 2003 05 19  11408·320007
 2003 05 20  67406·190002
 2003 05 21  35407·049988
 2003 05 22  94410.459991
 2003 05 23  58413·660004
 2003 05 27  1417.820007
 2003 05 28  7427·709991
 2003 05 29  51430·010010
 2003 05 30  99432·640015
 2003 06 02  32441.000000
 2003 06 03  0440·630005
 2003 06 04  99443.869995
 2003 06 05  71447.869995
 2003 06 06  30453.730011
 2003 06 09  16444·559998
 2003 06 10  71444·790009
 2003 06 11  37447.760010
 2003 06 12  89454.769989
 2003 06 13  80449.559998
 2003 06 16  22449.709991
 2003 06 17  86455·140015
 2003 06 18  28454.570007
 2003 06 19  41450·059998
 2003 06 20  34449.230011
 2003 06 23  29439.170013
 2003 06 24  90437.200012
 2003 06 25  76440·890015
 2003 06 26  15443.209991
 2003 06 27  6447·970001
 2003 06 30  46446·200012
 2003 07 01  85441.220001
 2003 07 02  95449·170013
 2003 07 03  78455.970001
 2003 07 07  90456·350006
 2003 07 08  93465.130005
 2003 07 09  31470.500000
 2003 07 10  34467·609985
 2003 07 11  40469.029999
 2003 07 14  50473.769989
 2003 07 15  5474.470001
 2003 07 16  86471.929993
 2003 07 17  40459·929993
 2003 07 18  32459.700012
 2003 07 21  24456.540009
 2003 07 22  73457.170013
 2003 07 23  60460.519989
 2003 07 24  40465.250000
 2003 07 25  19463·299988
 2003 07 28  58468.880005
 2003 07 29  94469.700012
 2003 07 30  98470·929993
 2003 07 31  47472·799988
 2003 08 01  28467.190002
 2003 08 04  61460.559998
 2003 08 05  58457·079987
 2003 08 06  90452.790009
 2003 08 07  96449.970001
 2003 08 08  6452.369995
 2003 08 11  94453.940002
 2003 08 12  53459.269989
 2003 08 13  99466.010010
 2003 08 14  96466·549988
 2003 08 15  6471·220001
 2003 08 18  69471.920013
 2003 08 19  2480.920013
 2003 08 20  27485·309998
 2003 08 21  21489.459991
 2003 08 22  95485·459991
 2003 08 25  92480·989990
 2003 08 26  18477.510010
 2003 08 27  89485·910004
 2003 08 28  12487·899994
 2003 08 29  82494·940002
 2003 09 02  12496·730011
 2003 09 03  85507.500000
 2003 09 04  26508·989990
 2003 09 05  9507.920013
 2003 09 08  80508·869995
 2003 09 09  9512.510010
 2003 09 10  70501.730011
 2003 09 11  37501.760010
 2003 09 12  14501.549988
 2003 09 15  87507.470001
 2003 09 16  0507.640015
 2003 09 17  53513·289978
 2003 09 18  34513·210022
 2003 09 19  70517.520020
 2003 09 22  97511.170013
 2003 09 23  70513·650024
 2003 09 24  85507·859985
 2003 09 25  32495·049988
 2003 09 26  68485·269989
 2003 09 29  27482·130005
 2003 09 30  35483·559998
 2003 10 01  73487·679993
 2003 10 02  46499.809998
 2003 10 03  85503.200012
 2003 10 06  79510.959991
 2003 10 07  21513·599976
 2003 10 08  86514·559998
 2003 10 09  34515·679993
 2003 10 10  36515.640015
 2003 10 13  24519.059998
 2003 10 14  70525·780029
 2003 10 15  85526·479980
 2003 10 16  49526·059998
 2003 10 17  58520.340027
 2003 10 20  5519.340027
 2003 10 21  78521.440002
 2003 10 22  89513·150024
 2003 10 23  24506·809998
 2003 10 24  22503.880005
 2003 10 27  74506.429993
 2003 10 28  48515.349976
 2003 10 29  47524·000000
 2003 10 30  79530.030029
 2003 10 31  61528.109985
 2003 11 03  47528.219971
 2003 11 04  77535.719971
 2003 11 05  56531.909973
 2003 11 06  53537·080017
 2003 11 07  29542.510010
 2003 11 10  90533·179993
 2003 11 11  61526·760010
 2003 11 12  87528.570007
 2003 11 13  64537·809998
 2003 11 14  86532.830017
 2003 11 17  24521·510010
 2003 11 18  26521.580017
 2003 11 19  46519.840027
 2003 11 20  91520·760010
 2003 11 21  3523.080017
 2003 11 24  59525·929993
 2003 11 25  93539·169983
 2003 11 26  54539·700012
 2003 11 28  80545·219971
 2003 12 01  97546.510010
 2003 12 02  50553.280029
 2003 12 03  52545·049988
 2003 12 04  61537·229980
 2003 12 05  80537·820007
 2003 12 08  87536·520020
 2003 12 09  85534·260010
 2003 12 10  77526·419983
 2003 12 11  69528·489990
 2003 12 12  97540.969971
 2003 12 15  77535.250000
 2003 12 16  85529.440002
 2003 12 17  52533·099976
 2003 12 18  99538·070007
 2003 12 19  81541.969971
 2003 12 22  67544·859985
 2003 12 23  44548·369995
 2003 12 24  38552·229980
 2003 12 26  70552.340027
 2003 12 29  30554·900024
 2003 12 30  81562.130005
 2003 12 31  82556·909973
 2004 01 02 45556·909973
 2004 01 05 5560.849976
 2004 01 06 26568·070007
 2004 01 07 27567.840027
 2004 01 08 32574·619995
 2004 01 09 48573.739990
 2004 01 12 67575.200012
 2004 01 13 90575.039978
 2004 01 14 81581·159973
 2004 01 15 42579·299988
 2004 01 16 17586.349976
 2004 01 20 16590·159973
 2004 01 21 67591·510010
 2004 01 22 93591.530029
 2004 01 23 15589·919983
 2004 01 26 75592.460022
 2004 01 27 91594.929993
 2004 01 28 33582.840027
 2004 01 29 22573.340027
 2004 01 30 60577·229980
 2004 02 02 79576.030029
 2004 02 03 18578·289978
 2004 02 04 27564.030029
 2004 02 05 90564.030029
 2004 02 06 80569·539978
 2004 02 09 30583·580017
 2004 02 10 43584·690002
 2004 02 11 11590·140015
 2004 02 12 70592.130005
 2004 02 13 76584.859985
 2004 02 17 7585.140015
 2004 02 18 90590.400024
 2004 02 19 49582·409973
 2004 02 20 87575.469971
 2004 02 23 83570.179993
 2004 02 24 22566·210022
 2004 02 25 43571·559998
 2004 02 26 20576·580017
 2004 02 27 58582.210022
 2004 03 01 26585·559998
 2004 03 02 3590.960022
 2004 03 03 56585·580017
 2004 03 04 46589·520020
 2004 03 05 46594.359985
 2004 03 08 2592.369995
 2004 03 09 3584.309998
 2004 03 10 83574·580017
 2004 03 11 52568.700012
 2004 03 12 43568·739990
 2004 03 15 91566.890015
 2004 03 16 34562·669983
 2004 03 17 37566·640015
 2004 03 18 50569·229980
 2004 03 19 78570.190002
 2004 03 22 85557·940002
 2004 03 23 21558·510010
 2004 03 24 74556·130005
 2004 03 25 45557.630005
 2004 03 26 50570·719971
 2004 03 29 48572·919983
 2004 03 30 90582·140015
 2004 03 31 99585·159973
 2004 04 01 67590.309998
 2004 04 02 87595.320007
 2004 04 05 99601·710022
 2004 04 06 71599.280029
 2004 04 07 99595·229980
 2004 04 08 32597.880005
 2004 04 12 25597·880005
 2004 04 13 18584.340027
 2004 04 14 33578.880005
 2004 04 15 2575.809998
 2004 04 16 20576.780029
 2004 04 19 22579.169983
 2004 04 20 82575·789978
 2004 04 21 41573.590027
 2004 04 22 59582·280029
 2004 04 23 89586·049988
 2004 04 26 85588·669983
 2004 04 27 19587.239990
 2004 04 28 41575·820007
 2004 04 29 51564.440002
 2004 04 30 3558·570007
 2004 05 03 29559·799988
 2004 05 04 93565·179993
 2004 05 05 65568.919983
 2004 05 06 26556·969971
 2004 05 07 92548.559998
 2004 05 10 65533.510010
 2004 05 11 12537.859985
 2004 05 12 66534·409973
 2004 05 13 50545·000000
 2004 05 14 32540.770020
 2004 05 17 99530·679993
 2004 05 18 60535·340027
 2004 05 19 73540·010010
 2004 05 20 95538·020020
 2004 05 21 57540.750000
 2004 05 24 73547.940002
 2004 05 25 56550.159973
 2004 05 26 78562.469971
 2004 05 27 44564.349976
 2004 05 28 90566·159973
 2004 06 01 17566·640015
 2004 06 02 33570·760010
 2004 06 03 40562·440002
 2004 06 04 27562·440002
 2004 06 07 0567.750000
 2004 06 08 35575.700012
 2004 06 09 53568·500000
 2004 06 10 19567.780029
 2004 06 14 75557.659973
 2004 06 15 84557·669983
 2004 06 16 14566·640015
 2004 06 17 31565·210022
 2004 06 18 36566·960022
 2004 06 21 6568·150024
 2004 06 22 79563.880005
 2004 06 23 50571·229980
 2004 06 24 2578·919983
 2004 06 25 51578·929993
 2004 06 28 31583.380005
 2004 06 29 90583.719971
 2004 06 30 16587.729980
 2004 07 01 94582·429993
 2004 07 02 76579·349976
 2004 07 06 87571·469971
 2004 07 07 49571·489990
 2004 07 08 36560·549988
 2004 07 09 45560.710022
 2004 07 12 5558·289978
 2004 07 13 94562·239990
 2004 07 14 2557.659973
 2004 07 15 96559·739990
 2004 07 16 31554.799988
 2004 07 19 71551.140015
 2004 07 20 42554.729980
 2004 07 21 10548.570007
 2004 07 22 80539.049988
 2004 07 23 24539·219971
 2004 07 26 33531·419983
 2004 07 27 93533.489990
 2004 07 28 87534·570007
 2004 07 29 21541.200012
 2004 07 30 74547·710022
 2004 08 02 78544·400024
 2004 08 03 18543.469971
 2004 08 04 57536·520020
 2004 08 05 90532·090027
 2004 08 06 20519.280029
 2004 08 09 58518·150024
 2004 08 10 51518.380005
 2004 08 11 33517·900024
 2004 08 12 2517.080017
 2004 08 13 22515.900024
 2004 08 16 47517.390015
 2004 08 17 77528.059998
 2004 08 18 30526.979980
 2004 08 19 46536·140015
 2004 08 20 15537.440002
 2004 08 23 23543.440002
 2004 08 24 36542·559998
 2004 08 25 95542.130005
 2004 08 26 48546.000000
 2004 08 27 96547·250000
 2004 08 30 76544·460022
 2004 08 31 55541.960022
 2004 09 01 65547.700012
 2004 09 02 47551·880005
 2004 09 03 32554.140015
 2004 09 07 41556.239990
 2004 09 08 12557.640015
 2004 09 09 51557·789978
 2004 09 10 11562·190002
 2004 09 13 89569·909973
 2004 09 14 56567·820007
 2004 09 15 9566·530029
 2004 09 16 44568.450012
 2004 09 17 62569·760010
 2004 09 20 92569.859985
 2004 09 21 45570.739990
 2004 09 22 88565.530029
 2004 09 23 49564.909973
 2004 09 24 40565.809998
 2004 09 27 10558.359985
 2004 09 28 25558.359985
 2004 09 29 62565.260010
 2004 09 30 42569.369995
 2004 10 01 80572.940002
 2004 10 04 61585·030029
 2004 10 05 39586·640015
 2004 10 06 69586·549988
 2004 10 07 56582·369995
 2004 10 08 28575.590027
 2004 10 11 43574·609985
 2004 10 12 15570·489990
 2004 10 13 61568.510010
 2004 10 14 82564.789978
 2004 10 15 63564.039978
 2004 10 18 99565·969971
 2004 10 19 48566.489990
 2004 10 20 6562.830017
 2004 10 21 10568.380005
 2004 10 22 64567.570007
 2004 10 25 90565.729980
 2004 10 26 5567.359985
 2004 10 27 23577·530029
 2004 10 28 80581·719971
 2004 10 29 89581.409973
 2004 11 01 12581·109985
 2004 11 02 65583.530029
 2004 11 03 42585·440002
 2004 11 04 70591.789978
 2004 11 05 83600·940002
 2004 11 08 23601.210022
 2004 11 09 68601·270020
 2004 11 10 84605·460022
 2004 11 11 0609·299988
 2004 11 12 10614.150024
 2004 11 15 2618.969971
 2004 11 16 5617.820007
 2004 11 17 69617·890015
 2004 11 18 65618.840027
 2004 11 19 14613·190002
 2004 11 22 34612·020020
 2004 11 23 22616.549988
 2004 11 24 50624.409973
 2004 11 26 97629·500000
 2004 11 29 97626·840027
 2004 11 30 15632.530029
 2004 12 01 53633·770020
 2004 12 02 72639·719971
 2004 12 03 44640·869995
 2004 12 06 31636·559998
 2004 12 07 87625.460022
 2004 12 08 81624.989990
 2004 12 09 50621·760010
 2004 12 10 76626·559998
 2004 12 13 91631·659973
 2004 12 14 94637·669983
 2004 12 15 15642·729980
 2004 12 16 82640·530029
 2004 12 17 25638.669983
 2004 12 20 6636.950012
 2004 12 21 66638·049988
 2004 12 22 5645·679993
 2004 12 23 80648·460022
 2004 12 27 35642·840027
 2004 12 28 53644·340027
 2004 12 29 26651.950012
 2004 12 30 67652·989990
 2004 12 31 26651·080017
 2005 01 03  50639.429993
 2005 01 04  53627.890015
 2005 01 05  24617·479980
 2005 01 06  47617.010010
 2005 01 07  58612.409973
 2005 01 10  18613·210022
 2005 01 11  15609.909973
 2005 01 12  94604.640015
 2005 01 13  3609·090027
 2005 01 14  76610·130005
 2005 01 18  27615·289978
 2005 01 19  84616.729980
 2005 01 20  35611·820007
 2005 01 21  9609·609985
 2005 01 24  73604.169983
 2005 01 25  62604.530029
 2005 01 26  30606.500000
 2005 01 27  25614·330017
 2005 01 28  91609.960022
 2005 01 31  98613·000000
 2005 02 01  87623.429993
 2005 02 02  54627·630005
 2005 02 03  44625·599976
 2005 02 04  85628·729980
 2005 02 07  33634.390015
 2005 02 08  53635.890015
 2005 02 09  20625.429993
 2005 02 10  42622.260010
 2005 02 11  17621.940002
 2005 02 14  5631·729980
 2005 02 15  32632·299988
 2005 02 16  15632.599976
 2005 02 17  15631.130005
 2005 02 18  15627.989990
 2005 02 22  17617·929993
 2005 02 23  71617·919983
 2005 02 24  28616.909973
 2005 02 25  16627.049988
 2005 02 28  38629·210022
 2005 03 01  5633.809998
 2005 03 02  80634.989990
 2005 03 03  63633·940002
 2005 03 04  84638·289978
 2005 03 07  36643.590027
 2005 03 08  23637.619995
 2005 03 09  39631.070007
 2005 03 10  67624.809998
 2005 03 11  8624·580017
 2005 03 14  31626·400024
 2005 03 15  50626·650024
 2005 03 16  25621.780029
 2005 03 17  91621.650024
 2005 03 18  5619.520020
 2005 03 21  28617·760010
 2005 03 22  21618.229980
 2005 03 23  78612·059998
 2005 03 24  71612.059998
 2005 03 28  29614·419983
 2005 03 29  44603.750000
 2005 03 30  89604.630005
 2005 03 31  78611·960022
 2005 04 01  36608·820007
 2005 04 04  5606.820007
 2005 04 05  68613.109985
 2005 04 06  2614·500000
 2005 04 07  54613·630005
 2005 04 08  42610·650024
 2005 04 11  83606.289978
 2005 04 12  44600.729980
 2005 04 13  16601.700012
 2005 04 14  19591·940002
 2005 04 15  30579·650024
 2005 04 18  28577.659973
 2005 04 19  77585·330017
 2005 04 20  24584.929993
 2005 04 21  27584·960022
 2005 04 22  6584·640015
 2005 04 25  20589.530029
 2005 04 26  69587.460022
 2005 04 27  18580·659973
 2005 04 28  53575·020020
 2005 04 29  52570·030029
 2005 05 02  92579.190002
 2005 05 03  73582.200012
 2005 05 04  69584.479980
 2005 05 05  4591·140015
 2005 05 06  57594·590027
 2005 05 09  86594.210022
 2005 05 10  79593·859985
 2005 05 11  32588.429993
 2005 05 12  50585·630005
 2005 05 13  75578·140015
 2005 05 16  34582·020020
 2005 05 17  18587·760010
 2005 05 18  86595.270020
 2005 05 19  85606.950012
 2005 05 20  9605·479980
 2005 05 23  70609.380005
 2005 05 24  1610.140015
 2005 05 25  85605·330017
 2005 05 26  5606·400024
 2005 05 27  17612·700012
 2005 05 31  59615.679993
 2005 06 01  70616.700012
 2005 06 02  47621.840027
 2005 06 03  18619.150024
 2005 06 06  47618·690002
 2005 06 07  58622·940002
 2005 06 08  85619·719971
 2005 06 09  54617·229980
 2005 06 10  79624.409973
 2005 06 13  93624.679993
 2005 06 14  95628.270020
 2005 06 15  31629·940002
 2005 06 16  93636.830017
 2005 06 17  45642·059998
 2005 06 20  78640.250000
 2005 06 21  81640·190002
 2005 06 22  50639·929993
 2005 06 23  8634·059998
 2005 06 24  58625·840027
 2005 06 27  61625·840027
 2005 06 28  40628.309998
 2005 06 29  0640·280029
 2005 06 30  85639.099976
 2005 07 01  53638·929993
 2005 07 05  75641·809998
 2005 07 06  67647.799988
 2005 07 07  37639.119995
 2005 07 08  62649.299988
 2005 07 11  93662·140015
 2005 07 12  77667.349976
 2005 07 13  12665.989990
 2005 07 14  21662.109985
 2005 07 15  57658.400024
 2005 07 18  24658·030029
 2005 07 19  36658·559998
 2005 07 20  86666·090027
 2005 07 21  54666.669983
 2005 07 22  28667.099976
 2005 07 25  60670·409973
 2005 07 26  40670·030029
 2005 07 27  98668.820007
 2005 07 28  32674·099976
 2005 07 29  58678·599976
 2005 08 01  87679.750000
 2005 08 02  26682·799988
 2005 08 03  6682.630005
 2005 08 04  32671·619995
 2005 08 05  61660.809998
 2005 08 08  2659.090027
 2005 08 09  44658·549988
 2005 08 10  7656.289978
 2005 08 11  18659·239990
 2005 08 12  13655·260010
 2005 08 15  65656·289978
 2005 08 16  33654.489990
 2005 08 17  39652.409973
 2005 08 18  73648.820007
 2005 08 19  14650·710022
 2005 08 22  85652·280029
 2005 08 23  32652.210022
 2005 08 24  18652.729980
 2005 08 25  58654.989990
 2005 08 26  64648·010010
 2005 08 29  27645·380005
 2005 08 30  13650·380005
 2005 08 31  93652·729980
 2005 09 01  96665·190002
 2005 09 02  81662.280029
 2005 09 06  44663·330017
 2005 09 07  38672·049988
 2005 09 08  30670·739990
 2005 09 09  77673.469971
 2005 09 12  25676.099976
 2005 09 13  36672·380005
 2005 09 14  42665.859985
 2005 09 15  20663.869995
 2005 09 16  93665.419983
 2005 09 19  57666.049988
 2005 09 20  33658·950012
 2005 09 21  43649.940002
 2005 09 22  12644.739990
 2005 09 23  95647.070007
 2005 09 26  27655.460022
 2005 09 27  2654.700012
 2005 09 28  70652·239990
 2005 09 29  70653·239990
 2005 09 30  76663.020020
 2005 10 03  78667·750000
 2005 10 04  79663.830017
 2005 10 05  24644.979980
 2005 10 06  54633.380005
 2005 10 07  78639.450012
 2005 10 10  77637.320007
 2005 10 11  28630·080017
 2005 10 12  63618·679993
 2005 10 13  35614·760010
 2005 10 14  27621·159973
 2005 10 17  76626·739990
 2005 10 18  27625.190002
 2005 10 19  3618·059998
 2005 10 20  17623.140015
 2005 10 21  87627.239990
 2005 10 24  96632·729980
 2005 10 25  66636.820007
 2005 10 26  60637.369995
 2005 10 27  4623.539978
 2005 10 28  47624·030029
 2005 10 31  30635·330017
 2005 11 01  93640·179993
 2005 11 02  97642·880005
 2005 11 03  79656·559998
 2005 11 04  27653·289978
 2005 11 07  80656.309998
 2005 11 08  61654·669983
 2005 11 09  18654·979980
 2005 11 10  12651.500000
 2005 11 11  9663.429993
 2005 11 14  13661.549988
 2005 11 15  15655·280029
 2005 11 16  68649.919983
 2005 11 17  93654·640015
 2005 11 18  0667.140015
 2005 11 21  44669·059998
 2005 11 22  2676.640015
 2005 11 23  68681.479980
 2005 11 25  88681.570007
 2005 11 28  7671.500000
 2005 11 29  44671·500000
 2005 11 30  99673.690002
 2005 12 01  74677.289978
 2005 12 02  28684.950012
 2005 12 05  52682·890015
 2005 12 06  73686·570007
 2005 12 07  75681·090027
 2005 12 08  58680.549988
 2005 12 09  8682·919983
 2005 12 12  3686·409973
 2005 12 13  36686.580017
 2005 12 14  72687·650024
 2005 12 15  17681·190002
 2005 12 16  26682.130005
 2005 12 19  27671.650024
 2005 12 20  71669.039978
 2005 12 21  12672.780029
 2005 12 22  7679.549988
 2005 12 23  41684.080017
 2005 12 27  80676·570007
 2005 12 28  49675.140015
 2005 12 29  32677·820007
 2005 12 30  97670·849976
 2006 01 03 50666.580017
 2006 01 04 11683.419983
 2006 01 05 15687.659973
 2006 01 06 39691.770020
 2006 01 09 55699·390015
 2006 01 10 2702.210022
 2006 01 11 93705·570007
 2006 01 12 38706.039978
 2006 01 13 97705·599976
 2006 01 17 56700·659973
 2006 01 18 29698.580017
 2006 01 19 86703·780029
 2006 01 20 0703·570007
 2006 01 23 28704.530029
 2006 01 24 12707·820007
 2006 01 25 3713.130005
 2006 01 26 15716·450012
 2006 01 27 1728·150024
 2006 01 30 54729·969971
 2006 01 31 33726.710022
 2006 02 01 18729.890015
 2006 02 02 81721·950012
 2006 02 03 93720.309998
 2006 02 06 46720·429993
 2006 02 07 9716.820007
 2006 02 08 0713.880005
 2006 02 09 92717·609985
 2006 02 10 35708.830017
 2006 02 13 12708.510010
 2006 02 14 14708·119995
 2006 02 15 38716·659973
 2006 02 16 19725·099976
 2006 02 17 80727.969971
 2006 02 21 5723.710022
 2006 02 22 45725·119995
 2006 02 23 44728·729980
 2006 02 24 86729·460022
 2006 02 27 79736.599976
 2006 02 28 51729·150024
 2006 03 01 77730·640015
 2006 03 02 32735·950012
 2006 03 03 69736.520020
 2006 03 06 18728·890015
 2006 03 07 13719·169983
 2006 03 08 43713·619995
 2006 03 09 31717.630005
 2006 03 10 35714·859985
 2006 03 13 71726·340027
 2006 03 14 68724·969971
 2006 03 15 47734.950012
 2006 03 16 13742·940002
 2006 03 17 95741.739990
 2006 03 20 85741·739990
 2006 03 21 22735·469971
 2006 03 22 92733·690002
 2006 03 23 55742.010010
 2006 03 24 92747.299988
 2006 03 27 89750·330017
 2006 03 28 34749·309998
 2006 03 29 44751·270020
 2006 03 30 16759·260010
 2006 03 31 5759·039978
 2006 04 03 27758·659973
 2006 04 04 82756·760010
 2006 04 05 6758·510010
 2006 04 06 51761.150024
 2006 04 07 84754.580017
 2006 04 10 12750.890015
 2006 04 11 38740·239990
 2006 04 12 34741·549988
 2006 04 13 42743.460022
 2006 04 17 5744·729980
 2006 04 18 13749.450012
 2006 04 19 85768·489990
 2006 04 20 65768.099976
 2006 04 21 54768·299988
 2006 04 24 56763.049988
 2006 04 25 61760.320007
 2006 04 26 40763.559998
 2006 04 27 77755.260010
 2006 04 28 17758.130005
 2006 05 01 44760.320007
 2006 05 02 81759.909973
 2006 05 03 21762·229980
 2006 05 04 72767.729980
 2006 05 05 40774·719971
 2006 05 08 25778.640015
 2006 05 09 53779·460022
 2006 05 10 21772.750000
 2006 05 11 81757.460022
 2006 05 12 35742·049988
 2006 05 15 67729.950012
 2006 05 16 89734.520020
 2006 05 17 24723·770020
 2006 05 18 0718.309998
 2006 05 19 83710·809998
 2006 05 22 28705·729980
 2006 05 23 49710·630005
 2006 05 24 31696·059998
 2006 05 25 45711.260010
 2006 05 26 11725·080017
 2006 05 30 65710·919983
 2006 05 31 67711.030029
 2006 06 01 23721.010010
 2006 06 02 40731·770020
 2006 06 05 2713.510010
 2006 06 06 70702·890015
 2006 06 07 9706.679993
 2006 06 08 40684.909973
 2006 06 09 18699.630005
 2006 06 12 29683.190002
 2006 06 13 24671·190002
 2006 06 14 62669·880005
 2006 06 15 93677.080017
 2006 06 16 57690.030029
 2006 06 19 11678.820007
 2006 06 20 80677·340027
 2006 06 21 35677.489990
 2006 06 22 91683.489990
 2006 06 23 40682.679993
 2006 06 26 96690·130005
 2006 06 27 74685·549988
 2006 06 28 95679·900024
 2006 06 29 5687.989990
 2006 06 30 34710·299988
 2006 07 03 69724.500000
 2006 07 05 55715·210022
 2006 07 06 24716.859985
 2006 07 07 45708·369995
 2006 07 10 0706.750000
 2006 07 11 86701.049988
 2006 07 12 43700.929993
 2006 07 13 4686.289978
 2006 07 14 73674.820007
 2006 07 17 24675·280029
 2006 07 18 30670.849976
 2006 07 19 13681.299988
 2006 07 20 22683·140015
 2006 07 21 34668.580017
 2006 07 24 79671.940002
 2006 07 25 95688·559998
 2006 07 26 1686·119995
 2006 07 27 2684.289978
 2006 07 28 10685·640015
 2006 07 31 2695.130005
 2006 08 01 94686·599976
 2006 08 02 41689·869995
 2006 08 03 66690.200012
 2006 08 04 9694·190002
 2006 08 07 6691.950012
 2006 08 08 90686·419983
 2006 08 09 17680·270020
 2006 08 10 16674.750000
 2006 08 11 70676·400024
 2006 08 14 12679.010010
 2006 08 15 57681.719971
 2006 08 16 49697.809998
 2006 08 17 41705·380005
 2006 08 18 94704·400024
 2006 08 21 5702.590027
 2006 08 22 58703·450012
 2006 08 23 2696·630005
 2006 08 24 49693·190002
 2006 08 25 5696.409973
 2006 08 28 19699.140015
 2006 08 29 59702.799988
 2006 08 30 15713.770020
 2006 08 31 26720.229980
 2006 09 01 31718.710022
 2006 09 05 43721.030029
 2006 09 06 55712·030029
 2006 09 07 63704.510010
 2006 09 08 21705·400024
 2006 09 11 12700·440002
 2006 09 12 57707·559998
 2006 09 13 35723.919983
 2006 09 14 38723·659973
 2006 09 15 47725.479980
 2006 09 18 34725.880005
 2006 09 19 85715.270020
 2006 09 20 58725.419983
 2006 09 21 55724.460022
 2006 09 22 23714·080017
 2006 09 25 83714·700012
 2006 09 26 82725·590027
 2006 09 27 67727·770020
 2006 09 28 88727·890015
 2006 09 29 23725·299988
 2006 10 02 35716.630005
 2006 10 03 40712.169983
 2006 10 04 16716·869995
 2006 10 05 25733.179993
 2006 10 06 67735.260010
 2006 10 09 56736.159973
 2006 10 10 20741.969971
 2006 10 11 31736·500000
 2006 10 12 53741·700012
 2006 10 13 21756.119995
 2006 10 16 39762.539978
 2006 10 17 13758·809998
 2006 10 18 95761.460022
 2006 10 19 66760.770020
 2006 10 20 35760.239990
 2006 10 23 62756·270020
 2006 10 24 17758.859985
 2006 10 25 50760.280029
 2006 10 26 96764.229980
 2006 10 27 0764.830017
 2006 10 30 70760.700012
 2006 10 31 52762·479980
 2006 11 01 34751.609985
 2006 11 02 69746.289978
 2006 11 03 29747·080017
 2006 11 06 81752·719971
 2006 11 07 88762·599976
 2006 11 08 39760.679993
 2006 11 09 94758·369995
 2006 11 10 66761·330017
 2006 11 13 21767·340027
 2006 11 14 5769·270020
 2006 11 15 92784·760010
 2006 11 16 66788·809998
 2006 11 17 21783·469971
 2006 11 20 84786.400024
 2006 11 21 71788·039978
 2006 11 22 62790.580017
 2006 11 24 0787·179993
 2006 11 27 22771.780029
 2006 11 28 9767·809998
 2006 11 29 60776.859985
 2006 11 30 96779·989990
 2006 12 01 88773·059998
 2006 12 04 5781.909973
 2006 12 05 92795·159973
 2006 12 06 73792·510010
 2006 12 07 75791.179993
 2006 12 08 84786.549988
 2006 12 11 14790·119995
 2006 12 12 17784.640015
 2006 12 13 4785·940002
 2006 12 14 97789·309998
 2006 12 15 9792·260010
 2006 12 18 43780·640015
 2006 12 19 17775·330017
 2006 12 20 20782.710022
 2006 12 21 83780.630005
 2006 12 22 87778.119995
 2006 12 26 84779.799988
 2006 12 27 52788·159973
 2006 12 28 68793.409973
 2006 12 29 14786·840027
 2007 01 03  0779·309998
 2007 01 04  19779·700012
 2007 01 05  19774·549988
 2007 01 08  9769.270020
 2007 01 09  83768.690002
 2007 01 10  72773.140015
 2007 01 11  20779.500000
 2007 01 12  88787·869995
 2007 01 16  78789·630005
 2007 01 17  85788·539978
 2007 01 18  76776.869995
 2007 01 19  87775.169983
 2007 01 22  53775·830017
 2007 01 23  60776.820007
 2007 01 24  19786·590027
 2007 01 25  69782.090027
 2007 01 26  3778.340027
 2007 01 29  22787.200012
 2007 01 30  6791.840027
 2007 01 31  22793.229980
 2007 02 01  47801·919983
 2007 02 02  20806.770020
 2007 02 05  18805.359985
 2007 02 06  60804.299988
 2007 02 07  30809.409973
 2007 02 08  31812·390015
 2007 02 09  63803·609985
 2007 02 12  19802.409973
 2007 02 13  19806·979980
 2007 02 14  55811·729980
 2007 02 15  71812·010010
 2007 02 16  64810·179993
 2007 02 20  10812.190002
 2007 02 21  17821.820007
 2007 02 22  99822·719971
 2007 02 23  81823.109985
 2007 02 26  21818.239990
 2007 02 27  68790.489990
 2007 02 28  30784·419983
 2007 03 01  84773.880005
 2007 03 02  98775.169983
 2007 03 05  82760.059998
 2007 03 06  69764·320007
 2007 03 07  10773·710022
 2007 03 08  8778·890015
 2007 03 09  61780·070007
 2007 03 12  48783·440002
 2007 03 13  23767.989990
 2007 03 14  45761.059998
 2007 03 15  30775·690002
 2007 03 16  24776·489990
 2007 03 19  10780·919983
 2007 03 20  30785.580017
 2007 03 21  39792·739990
 2007 03 22  79804·590027
 2007 03 23  85807·369995
 2007 03 26  7802.130005
 2007 03 27  63800·619995
 2007 03 28  19792·969971
 2007 03 29  85791·419983
 2007 03 30  43794·419983
 2007 04 02  4798·169983
 2007 04 03  76804·020020
 2007 04 04  72807.780029
 2007 04 05  34810·349976
 2007 04 09  86809.919983
 2007 04 10  6811.400024
 2007 04 11  36804·599976
 2007 04 12  99803·140015
 2007 04 13  59811.780029
 2007 04 16  92821.119995
 2007 04 17  88826·039978
 2007 04 18  82823.320007
 2007 04 19  0815.900024
 2007 04 20  39823·549988
 2007 04 23  67825.349976
 2007 04 24  51820·200012
 2007 04 25  8826.289978
 2007 04 26  79827.000000
 2007 04 27  36826.919983
 2007 04 30  2814·210022
 2007 05 01  9807.690002
 2007 05 02  70816.390015
 2007 05 03  82826·020020
 2007 05 04  53827.820007
 2007 05 07  53830.849976
 2007 05 08  92821·739990
 2007 05 09  18826.679993
 2007 05 10  48818.559998
 2007 05 11  16818.700012
 2007 05 14  53820·650024
 2007 05 15  83813.690002
 2007 05 16  57810.609985
 2007 05 17  99813.229980
 2007 05 18  83814.650024
 2007 05 21  39823·219971
 2007 05 22  73832·159973
 2007 05 23  25835.580017
 2007 05 24  40821.280029
 2007 05 25  74825.200012
 2007 05 29  16831·239990
 2007 05 30  47831.179993
 2007 05 31  5843·710022
 2007 06 01  1848·619995
 2007 06 04  31849·260010
 2007 06 05  38844·099976
 2007 06 06  86837·090027
 2007 06 07  57824.840027
 2007 06 08  85822.219971
 2007 06 11  0829.020020
 2007 06 12  12819.750000
 2007 06 13  6822.760010
 2007 06 14  73832·909973
 2007 06 15  59842·650024
 2007 06 18  42842.380005
 2007 06 19  36840·380005
 2007 06 20  15835.830017
 2007 06 21  64828·710022
 2007 06 22  57829.349976
 2007 06 25  60824.659973
 2007 06 26  54823·039978
 2007 06 27  90820.179993
 2007 06 28  63838·219971
 2007 06 29  15832·630005
 2007 07 02  60836.080017
 2007 07 03  39845·450012
 2007 07 05  92843·739990
 2007 07 06  64845.710022
 2007 07 09  27849·200012
 2007 07 10  35837·270020
 2007 07 11  1834·140015
 2007 07 12  95842.609985
 2007 07 13  73851·250000
 2007 07 16  30846·880005
 2007 07 17  71849.789978
 2007 07 18  21835.789978
 2007 07 19  44848.799988
 2007 07 20  97830.659973
 2007 07 23  10835·549988
 2007 07 24  80809.530029
 2007 07 25  8803.140015
 2007 07 26  39780.590027
 2007 07 27  47777.090027
 2007 07 30  35770·590027
 2007 07 31  59775·380005
 2007 08 01  79765·229980
 2007 08 02  42777.020020
 2007 08 03  74754·109985
 2007 08 06  16743.390015
 2007 08 07  69758.469971
 2007 08 08  74778·479980
 2007 08 09  10779·650024
 2007 08 10  25768.469971
 2007 08 13  85779.799988
 2007 08 14  50762·869995
 2007 08 15  79751·039978
 2007 08 16  53736.000000
 2007 08 17  25776·000000
 2007 08 20  3778.580017
 2007 08 21  47783.840027
 2007 08 22  94792.830017
 2007 08 23  16786.659973
 2007 08 24  89787·159973
 2007 08 27  99788.450012
 2007 08 28  69767·539978
 2007 08 29  8770.780029
 2007 08 30  89779.099976
 2007 08 31  50786.530029
 2007 09 04  21791.059998
 2007 09 05  77787·770020
 2007 09 06  10785·450012
 2007 09 07  37772.969971
 2007 09 10  20759.419983
 2007 09 11  23771.309998
 2007 09 12  84776·799988
 2007 09 13  23774·429993
 2007 09 14  59772.250000
 2007 09 17  70774.820007
 2007 09 18  68775.369995
 2007 09 19  95809·260010
 2007 09 20  57805.369995
 2007 09 21  71812·250000
 2007 09 24  42803.650024
 2007 09 25  68797·809998
 2007 09 26  59804.710022
 2007 09 27  0809.679993
 2007 09 28  15803.750000
 2007 10 01  77805.650024
 2007 10 02  35824.989990
 2007 10 03  57823.859985
 2007 10 04  16824.200012
 2007 10 05  88833·000000
 2007 10 08  77836·940002
 2007 10 09  68837·429993
 2007 10 10  4838·960022
 2007 10 11  87830·979980
 2007 10 12  5834.900024
 2007 10 15  83824·400024
 2007 10 16  59822.710022
 2007 10 17  87815·140015
 2007 10 18  64817.809998
 2007 10 19  77798.169983
 2007 10 22  88788.659973
 2007 10 23  26805·989990
 2007 10 24  22795·599976
 2007 10 25  52800.070007
 2007 10 26  23808·760010
 2007 10 29  68818.070007
 2007 10 30  73814·020020
 2007 10 31  32815.169983
 2007 11 01  21794.000000
 2007 11 02  99787.650024
 2007 11 05  38784.070007
 2007 11 06  68784.260010
 2007 11 07  63775.549988
 2007 11 08  34762.380005
 2007 11 09  59765.059998
 2007 11 12  35765.570007
 2007 11 13  56770.780029
 2007 11 14  9779.739990
 2007 11 15  6765.799988
 2007 11 16  34759.250000
 2007 11 19  31747.070007
 2007 11 20  87736·630005
 2007 11 21  73736.049988
 2007 11 23  90743·479980
 2007 11 26  45734.489990
 2007 11 27  58734·450012
 2007 11 28  80747·469971
 2007 11 29  53762·200012
 2007 11 30  80764·630005
 2007 12 03  32759·789978
 2007 12 04  70749·479980
 2007 12 05  99758.099976
 2007 12 06  43764.919983
 2007 12 07  49781·969971
 2007 12 10  13785·030029
 2007 12 11  28765·780029
 2007 12 12  64763·570007
 2007 12 13  71759.200012
 2007 12 14  2753·590027
 2007 12 17  65739.059998
 2007 12 18  1735.849976
 2007 12 19  87749·359985
 2007 12 20  57750.650024
 2007 12 21  61774.330017
 2007 12 24  36785.880005
 2007 12 26  8788·599976
 2007 12 27  23773.510010
 2007 12 28  92771·320007
 2007 12 31  74760·200012
 2008 01 02 73749.950012
 2008 01 03 67744.429993
 2008 01 04 57720·390015
 2008 01 07 48714.299988
 2008 01 08 45704.609985
 2008 01 09 84689.919983
 2008 01 10 83702.669983
 2008 01 11 14703·200012
 2008 01 14 12706·530029
 2008 01 15 95694·510010
 2008 01 16 19690.380005
 2008 01 17 54680·130005
 2008 01 18 86666·619995
 2008 01 22 41650.000000
 2008 01 23 40654·719971
 2008 01 24 74686.679993
 2008 01 25 5684·619995
 2008 01 28 93680.940002
 2008 01 29 49695.349976
 2008 01 30 7695.070007
 2008 01 31 33686·539978
 2008 02 01 45713.820007
 2008 02 04 68720.729980
 2008 02 05 9701·580017
 2008 02 06 57691·609985
 2008 02 07 17688.200012
 2008 02 08 50693·359985
 2008 02 11 60690·599976
 2008 02 12 91700.820007
 2008 02 13 51709·130005
 2008 02 14 69703.469971
 2008 02 15 69694·809998
 2008 02 19 71699·349976
 2008 02 20 17695.359985
 2008 02 21 26695·130005
 2008 02 22 67683·539978
 2008 02 25 61693.059998
 2008 02 26 10707·070007
 2008 02 27 46710.539978
 2008 02 28 10702.630005
 2008 02 29 49683.820007
 2008 03 03 48675·130005
 2008 03 04 80670.590027
 2008 03 05 80677·219971
 2008 03 06 47662.580017
 2008 03 07 77654.619995
 2008 03 10 3643.280029
 2008 03 11 83647.739990
 2008 03 12 95666·960022
 2008 03 13 63654.369995
 2008 03 14 15655·690002
 2008 03 17 52645.690002
 2008 03 18 53650·969971
 2008 03 19 3664·130005
 2008 03 20 42665.359985
 2008 03 24 43682·719971
 2008 03 25 11696·659973
 2008 03 26 15696.109985
 2008 03 27 34692.289978
 2008 03 28 37682·479980
 2008 03 31 81681·849976
 2008 04 01 43692.010010
 2008 04 02 67706·349976
 2008 04 03 41706·289978
 2008 04 04 2709·229980
 2008 04 07 57710.669983
 2008 04 08 41707.390015
 2008 04 09 88697·099976
 2008 04 10 35696·570007
 2008 04 11 50686·690002
 2008 04 14 81684.960022
 2008 04 15 32684·880005
 2008 04 16 69695·539978
 2008 04 17 42704·020020
 2008 04 18 37712.929993
 2008 04 21 57714.739990
 2008 04 22 17697.799988
 2008 04 23 76701·690002
 2008 04 24 86698·950012
 2008 04 25 69710.679993
 2008 04 28 17718.349976
 2008 04 29 23715·330017
 2008 04 30 28713·640015
 2008 05 01 99714.739990
 2008 05 02 31724.780029
 2008 05 05 76721.270020
 2008 05 06 87719·130005
 2008 05 07 4715.359985
 2008 05 08 48714·049988
 2008 05 09 53714·010010
 2008 05 12 14720.150024
 2008 05 13 65729.359985
 2008 05 14 80735·349976
 2008 05 15 1733.380005
 2008 05 16 86732.869995
 2008 05 19 90736.349976
 2008 05 20 66730.440002
 2008 05 21 86724.330017
 2008 05 22 1728.239990
 2008 05 23 10719·369995
 2008 05 27 67724.890015
 2008 05 28 5730.830017
 2008 05 29 86737.030029
 2008 05 30 82742·929993
 2008 06 02 73733.669983
 2008 06 03 75732.119995
 2008 06 04 90735.270020
 2008 06 05 87743.929993
 2008 06 06 95740.369995
 2008 06 09 41729.369995
 2008 06 10 90728.679993
 2008 06 11 31717·880005
 2008 06 12 73717·440002
 2008 06 13 72723.010010
 2008 06 16 86730·859985
 2008 06 17 47736.309998
 2008 06 18 68726·059998
 2008 06 19 62727.960022
 2008 06 20 2719.489990
 2008 06 23 92719·340027
 2008 06 24 68707·200012
 2008 06 25 31708·210022
 2008 06 26 90696.469971
 2008 06 27 46692.140015
 2008 06 30 88689.659973
 2008 07 01 22676.469971
 2008 07 02 25672.030029
 2008 07 03 16660.929993
 2008 07 07 63651·919983
 2008 07 08 5655.109985
 2008 07 09 7663·520020
 2008 07 10 35661.969971
 2008 07 11 58659·429993
 2008 07 14 74661·530029
 2008 07 15 62647.369995
 2008 07 16 58660.500000
 2008 07 17 60683·479980
 2008 07 18 47688.250000
 2008 07 21 39692.320007
 2008 07 22 68691.659973
 2008 07 23 82714.710022
 2008 07 24 70700·849976
 2008 07 25 15704.099976
 2008 07 28 71694·169983
 2008 07 29 62696·989990
 2008 07 30 10708.880005
 2008 07 31 90711·229980
 2008 08 01 98706·250000
 2008 08 04 62700.179993
 2008 08 05 63707·309998
 2008 08 06 88714.460022
 2008 08 07 7711.760010
 2008 08 08 72711.190002
 2008 08 11 48732.669983
 2008 08 12 62742.210022
 2008 08 13 78737.109985
 2008 08 14 3743.559998
 2008 08 15 8746.929993
 2008 08 18 85737·950012
 2008 08 19 19726·900024
 2008 08 20 93724.830017
 2008 08 21 13722·460022
 2008 08 22 59725·299988
 2008 08 25 62718·059998
 2008 08 26 6716·650024
 2008 08 27 57723.289978
 2008 08 28 8733·969971
 2008 08 29 62737.140015
 2008 09 02 30731·570007
 2008 09 03 59735·419983
 2008 09 04 83716.400024
 2008 09 05 1702.979980
 2008 09 08 76722.900024
 2008 09 09 63707.289978
 2008 09 10 60705·280029
 2008 09 11 87700.489990
 2008 09 12 84711·330017
 2008 09 15 38689·760010
 2008 09 16 39679·239990
 2008 09 17 51676.219971
 2008 09 18 15672.809998
 2008 09 19 79740.109985
 2008 09 22 45720.359985
 2008 09 23 49709.190002
 2008 09 24 58697.770020
 2008 09 25 5699.390015
 2008 09 26 29691.190002
 2008 09 29 63657.719971
 2008 09 30 26657·169983
 2008 10 01 59664·890015
 2008 10 02 66636·369995
 2008 10 03 99619·400024
 2008 10 06 57566.299988
 2008 10 07 11558·750000
 2008 10 08 56537·000000
 2008 10 09 90499.200012
 2008 10 10 13467·920013
 2008 10 13 55534.700012
 2008 10 14 25540·229980
 2008 10 15 92502.070007
 2008 10 16 83484·959991
 2008 10 17 10518·559998
 2008 10 20 23526·830017
 2008 10 21 87529·729980
 2008 10 22 79494.750000
 2008 10 23 21468·290009
 2008 10 24 26461.619995
 2008 10 27 81448.399994
 2008 10 28 39441.920013
 2008 10 29 56480.309998
 2008 10 30 34496.440002
 2008 10 31 5506·329987
 2008 11 03 26534.650024
 2008 11 04 9534.849976
 2008 11 05 73513·580017
 2008 11 06 17495·839996
 2008 11 07 28494.260010
 2008 11 10 0490·059998
 2008 11 11 92480.820007
 2008 11 12 99452.799988
 2008 11 13 58433·350006
 2008 11 14 74456.149994
 2008 11 17 67449·390015
 2008 11 18 56431·459991
 2008 11 19 54412·380005
 2008 11 20 98384·579987
 2008 11 21 99371.299988
 2008 11 24 21407·459991
 2008 11 25 78426·709991
 2008 11 26 67433·579987
 2008 11 28 13461.559998
 2008 12 01 50415.989990
 2008 12 02 19419·779999
 2008 12 03 1430.859985
 2008 12 04 59432·399994
 2008 12 05 24423.700012
 2008 12 08 90465.309998
 2008 12 09 43462.809998
 2008 12 10 13467·600006
 2008 12 11 51447.429993
 2008 12 12 27440·709991
 2008 12 15 62445·799988
 2008 12 16 75456·320007
 2008 12 17 62475·149994
 2008 12 18 95473.029999
 2008 12 19 54481·450012
 2008 12 22 71460.839996
 2008 12 23 13466·070007
 2008 12 24 81464·809998
 2008 12 26 36469·589996
 2008 12 29 50461.019989
 2008 12 30 87468.230011
 2008 12 31 98482.690002
 2009 01 02  53494.739990
 2009 01 05  89496·010010
 2009 01 06  90507·160004
 2009 01 07  84492·359985
 2009 01 08  74492.519989
 2009 01 09  88480.959991
 2009 01 12  53466.750000
 2009 01 13  2466·049988
 2009 01 14  94452.690002
 2009 01 15  72439·549988
 2009 01 16  34451·769989
 2009 01 20  39433·649994
 2009 01 21  31431.959991
 2009 01 22  91435·540009
 2009 01 23  13431·260010
 2009 01 26  9443.589996
 2009 01 27  29449.209991
 2009 01 28  21455.970001
 2009 01 29  98453·239990
 2009 01 30  49442.429993
 2009 02 02  59437.220001
 2009 02 03  62445·809998
 2009 02 04  20446·730011
 2009 02 05  23443.320007
 2009 02 06  13454.519989
 2009 02 09  40463.500000
 2009 02 10  36445·679993
 2009 02 11  17442.070007
 2009 02 12  11435.589996
 2009 02 13  5447.010010
 2009 02 17  27428·899994
 2009 02 18  46422.079987
 2009 02 19  97416·709991
 2009 02 20  32402·649994
 2009 02 23  1394·579987
 2009 02 24  47396·890015
 2009 02 25  40395·450012
 2009 02 26  22392.679993
 2009 02 27  88386·690002
 2009 03 02  83367·799988
 2009 03 03  35360.619995
 2009 03 04  1362·769989
 2009 03 05  45349·440002
 2009 03 06  42343.149994
 2009 03 09  0342.589996
 2009 03 10  18347.380005
 2009 03 11  54363·839996
 2009 03 12  36361·079987
 2009 03 13  81387·320007
 2009 03 16  49385.609985
 2009 03 17  22384.260010
 2009 03 18  4398.959991
 2009 03 19  44411·700012
 2009 03 20  94399.589996
 2009 03 23  81405.709991
 2009 03 24  8416.070007
 2009 03 25  86409·700012
 2009 03 26  79427.290009
 2009 03 27  86429·000000
 2009 03 30  37408.820007
 2009 03 31  25417·459991
 2009 04 01  55412·790009
 2009 04 02  20434·320007
 2009 04 03  3444.700012
 2009 04 06  5441·230011
 2009 04 07  96431.690002
 2009 04 08  88432.779999
 2009 04 09  44446.980011
 2009 04 13  96457·890015
 2009 04 14  3453·109985
 2009 04 15  24450.119995
 2009 04 16  23458·480011
 2009 04 17  91470.559998
 2009 04 20  1452.489990
 2009 04 21  83448.929993
 2009 04 22  28463.920013
 2009 04 23  10460.130005
 2009 04 24  41468.579987
 2009 04 27  48467·079987
 2009 04 28  72465·100006
 2009 04 29  96476.140015
 2009 04 30  98487·200012
 2009 05 01  24484.730011
 2009 05 04  92489·950012
 2009 05 05  20497·059998
 2009 05 06  72495.940002
 2009 05 07  43489.200012
 2009 05 08  52496.660004
 2009 05 11  74498·649994
 2009 05 12  90487.600006
 2009 05 13  63471·820007
 2009 05 14  40470.369995
 2009 05 15  79472.869995
 2009 05 18  1478.940002
 2009 05 19  64488.480011
 2009 05 20  67488·470001
 2009 05 21  78474.500000
 2009 05 22  80477·510010
 2009 05 26  53475.980011
 2009 05 27  74489.859985
 2009 05 28  41481.029999
 2009 05 29  29491·170013
 2009 06 01  62504·570007
 2009 06 02  21516.890015
 2009 06 03  61516·690002
 2009 06 04  71520.520020
 2009 06 05  48526·510010
 2009 06 08  97520.070007
 2009 06 09  58525·630005
 2009 06 10  59515.989990
 2009 06 11  93524·429993
 2009 06 12  15518·700012
 2009 06 15  76507.600006
 2009 06 16  67502·739990
 2009 06 17  2499.170013
 2009 06 18  13502.720001
 2009 06 19  84510.470001
 2009 06 22  96492·809998
 2009 06 23  7488·850006
 2009 06 24  54491·829987
 2009 06 25  76492.429993
 2009 06 26  71505.190002
 2009 06 29  66503.329987
 2009 06 30  25507·100006
 2009 07 01  72510.279999
 2009 07 02  42497·209991
 2009 07 06  60487.100006
 2009 07 07  40484·250000
 2009 07 08  15473.540009
 2009 07 09  85478.970001
 2009 07 10  95474.519989
 2009 07 13  36475·279999
 2009 07 14  75490·809998
 2009 07 15  0500·869995
 2009 07 16  3512.109985
 2009 07 17  77517·619995
 2009 07 20  46521·479980
 2009 07 21  13518.590027
 2009 07 22  41522.429993
 2009 07 23  50528·109985
 2009 07 24  46539.900024
 2009 07 27  74544·900024
 2009 07 28  90544·179993
 2009 07 29  67545·690002
 2009 07 30  20550.919983
 2009 07 31  58555·479980
 2009 08 03  57556·559998
 2009 08 04  68561·169983
 2009 08 05  38560·590027
 2009 08 06  66556·559998
 2009 08 07  74562.599976
 2009 08 10  14567·869995
 2009 08 11  93560·479980
 2009 08 12  23562·049988
 2009 08 13  97568.729980
 2009 08 14  94558·580017
 2009 08 17  5546.960022
 2009 08 18  79548·849976
 2009 08 19  8549·859985
 2009 08 20  21560·580017
 2009 08 21  17571.659973
 2009 08 24  11578·099976
 2009 08 25  13581.900024
 2009 08 26  32579.869995
 2009 08 27  99572.659973
 2009 08 28  17576·820007
 2009 08 31  45569·270020
 2009 09 01  91556.830017
 2009 09 02  45554·590027
 2009 09 03  25552.270020
 2009 09 04  60559·090027
 2009 09 08  85570.390015
 2009 09 09  73575·530029
 2009 09 10  84582·690002
 2009 09 11  39590.890015
 2009 09 14  27588.030029
 2009 09 15  29597·450012
 2009 09 16  69605.929993
 2009 09 17  89612.440002
 2009 09 18  55611·950012
 2009 09 21  82611·169983
 2009 09 22  81617.020020
 2009 09 23  42613.369995
 2009 09 24  33598·359985
 2009 09 25  24595·880005
 2009 09 28  45600·179993
 2009 09 29  54609·830017
 2009 09 30  47597·190002
 2009 10 01  77583·750000
 2009 10 02  12576·400024
 2009 10 05  8581·820007
 2009 10 06  10593·530029
 2009 10 07  83599.219971
 2009 10 08  57604·210022
 2009 10 09  9607.179993
 2009 10 12  62611·869995
 2009 10 13  12606·789978
 2009 10 14  80615.969971
 2009 10 15  89618·409973
 2009 10 16  64611.950012
 2009 10 19  58614·419983
 2009 10 20  8610.530029
 2009 10 21  6604.150024
 2009 10 22  4598.460022
 2009 10 23  40599.950012
 2009 10 26  89592·489990
 2009 10 27  40586.760010
 2009 10 28  96565.909973
 2009 10 29  3570.260010
 2009 10 30  0560.190002
 2009 11 02  98553.309998
 2009 11 03  76557·219971
 2009 11 04  15562.919983
 2009 11 05  42563.330017
 2009 11 06  12574.840027
 2009 11 09  9583·849976
 2009 11 10  70583.869995
 2009 11 11  38588.250000
 2009 11 12  39579.830017
 2009 11 13  82576·729980
 2009 11 16  88588.650024
 2009 11 17  40597·239990
 2009 11 18  60596.080017
 2009 11 19  8581·869995
 2009 11 20  14580·679993
 2009 11 23  24589.469971
 2009 11 24  81586·219971
 2009 11 25  24592·049988
 2009 11 27  15577.210022
 2009 11 30  89567.979980
 2009 12 01  35582·989990
 2009 12 02  94589·419983
 2009 12 03  86588·280029
 2009 12 04  61590·000000
 2009 12 07  79600.429993
 2009 12 08  6593.840027
 2009 12 09  47592.710022
 2009 12 10  91593.059998
 2009 12 11  93594·049988
 2009 12 14  72599·169983
 2009 12 15  41606.309998
 2009 12 16  53608·179993
 2009 12 17  84600·960022
 2009 12 18  30602.289978
 2009 12 21  37611.659973
 2009 12 22  48618·859985
 2009 12 23  84624.700012
 2009 12 24  44632.229980
 2009 12 28  30630·940002
 2009 12 29  2632·400024
 2009 12 30  50627·559998
 2009 12 31  1625.130005
 2010 01 04 39628·109985
 2010 01 05 65635.950012
 2010 01 06 64636·400024
 2010 01 07 13632·739990
 2010 01 08 9639.559998
 2010 01 11 12641.390015
 2010 01 12 31633·619995
 2010 01 13 20633.260010
 2010 01 14 7642·159973
 2010 01 15 44633.690002
 2010 01 19 84637.940002
 2010 01 20 83633·020020
 2010 01 21 28627.640015
 2010 01 22 85615·520020
 2010 01 25 79614.179993
 2010 01 26 91611·919983
 2010 01 27 92607.919983
 2010 01 28 88603.260010
 2010 01 29 97600·530029
 2010 02 01 57602·219971
 2010 02 02 43607.349976
 2010 02 03 26606·640015
 2010 02 04 47589·679993
 2010 02 05 18580·489990
 2010 02 08 49586.369995
 2010 02 09 0588·210022
 2010 02 10 58587.429993
 2010 02 11 37590.609985
 2010 02 12 5598.030029
 2010 02 16 36611·580017
 2010 02 17 89620·330017
 2010 02 18 3622.890015
 2010 02 19 30626·599976
 2010 02 22 85630.460022
 2010 02 23 19623·770020
 2010 02 24 27625·750000
 2010 02 25 68620.609985
 2010 02 26 20625·159973
 2010 03 01 57630.609985
 2010 03 02 49643·429993
 2010 03 03 88647.640015
 2010 03 04 44648·179993
 2010 03 05 34654.869995
 2010 03 08 30664.989990
 2010 03 09 85664·599976
 2010 03 10 80669.859985
 2010 03 11 6668.900024
 2010 03 12 60672·570007
 2010 03 15 77669.400024
 2010 03 16 81673·049988
 2010 03 17 54680·229980
 2010 03 18 50680.780029
 2010 03 19 9671.169983
 2010 03 22 20667·489990
 2010 03 23 87680.630005
 2010 03 24 38683.369995
 2010 03 25 50678·880005
 2010 03 26 98676·789978
 2010 03 29 34679.270020
 2010 03 30 88679·849976
 2010 03 31 94678.640015
 2010 04 01 42677.750000
 2010 04 05 54685.460022
 2010 04 06 88693.940002
 2010 04 07 60695.359985
 2010 04 08 0692.479980
 2010 04 09 27696·070007
 2010 04 12 49701·960022
 2010 04 13 92700.409973
 2010 04 14 49709.909973
 2010 04 15 61720·700012
 2010 04 16 11710.289978
 2010 04 19 59702·250000
 2010 04 20 89712·380005
 2010 04 21 86719.900024
 2010 04 22 36715.619995
 2010 04 23 56731.719971
 2010 04 26 46738·630005
 2010 04 27 59720.460022
 2010 04 28 11719·770020
 2010 04 29 2724·260010
 2010 04 30 69716.479980
 2010 05 03 63719.299988
 2010 05 04 51705·840027
 2010 05 05 41693·890015
 2010 05 06 34637·690002
 2010 05 07 4647·640015
 2010 05 10 92668.250000
 2010 05 11 41680·580017
 2010 05 12 42695.719971
 2010 05 13 12705·960022
 2010 05 14 98686·500000
 2010 05 17 98677·940002
 2010 05 18 18681.539978
 2010 05 19 46665.830017
 2010 05 20 56640·039978
 2010 05 21 29629.559998
 2010 05 24 12641·150024
 2010 05 25 87617·609985
 2010 05 26 79640.349976
 2010 05 27 80650.739990
 2010 05 28 99657.359985
 2010 06 01 41640.960022
 2010 06 02 6640·359985
 2010 06 03 20658·859985
 2010 06 04 81633·130005
 2010 06 07 40617·989990
 2010 06 08 99607·289978
 2010 06 09 42615·559998
 2010 06 10 82624.190002
 2010 06 11 40632.820007
 2010 06 14 46651·010010
 2010 06 15 66654·469971
 2010 06 16 53662.289978
 2010 06 17 24659.359985
 2010 06 18 60663.909973
 2010 06 21 36656.669983
 2010 06 22 69645·630005
 2010 06 23 97637·739990
 2010 06 24 79632.869995
 2010 06 25 21631·219971
 2010 06 28 31638·530029
 2010 06 29 92612·090027
 2010 06 30 65608.340027
 2010 07 01 16590.570007
 2010 07 02 64595.390015
 2010 07 06 66587.669983
 2010 07 07 7592.090027
 2010 07 08 38611·539978
 2010 07 09 19618·390015
 2010 07 12 99617·580017
 2010 07 13 18626.719971
 2010 07 14 33635·630005
 2010 07 15 70627·330017
 2010 07 16 98609·570007
 2010 07 19 35602.640015
 2010 07 20 70603.500000
 2010 07 21 18611.849976
 2010 07 22 96618·460022
 2010 07 23 21631·039978
 2010 07 26 42650·140015
 2010 07 27 89660.090027
 2010 07 28 48648·450012
 2010 07 29 64640.570007
 2010 07 30 70639.469971
 2010 08 02 33656.739990
 2010 08 03 36652.039978
 2010 08 04 78657.820007
 2010 08 05 96655.070007
 2010 08 06 25639.739990
 2010 08 09 68651.909973
 2010 08 10 99642·000000
 2010 08 11 91619·380005
 2010 08 12 66610.940002
 2010 08 13 74609.489990
 2010 08 16 91604.830017
 2010 08 17 48619.280029
 2010 08 18 82620.239990
 2010 08 19 12609.820007
 2010 08 20 42601.690002
 2010 08 23 86602·419983
 2010 08 24 21588.580017
 2010 08 25 62589.380005
 2010 08 26 65598.619995
 2010 08 27 51596·179993
 2010 08 30 61601·719971
 2010 08 31 32597·330017
 2010 09 01 97603.330017
 2010 09 02 9622.989990
 2010 09 03 1636.020020
 2010 09 07 54628.510010
 2010 09 08 1631.260010
 2010 09 09 57630.359985
 2010 09 10 67633·419983
 2010 09 13 83641·400024
 2010 09 14 66647.000000
 2010 09 15 13643.210022
 2010 09 16 9643.669983
 2010 09 17 1643·049988
 2010 09 20 3649·859985
 2010 09 21 21664.630005
 2010 09 22 2652·869995
 2010 09 23 16647.789978
 2010 09 24 52655·909973
 2010 09 27 50666·309998
 2010 09 28 47659·020020
 2010 09 29 58672·250000
 2010 09 30 75670.450012
 2010 10 01 95673·309998
 2010 10 04 70665.989990
 2010 10 05 85669.429993
 2010 10 06 60682·609985
 2010 10 07 74680.239990
 2010 10 08 20682·320007
 2010 10 11 78692·140015
 2010 10 12 19685·419983
 2010 10 13 32697·809998
 2010 10 14 73699.500000
 2010 10 15 43699.789978
 2010 10 18 91703·020020
 2010 10 19 38690·109985
 2010 10 20 30696·229980
 2010 10 21 13690·489990
 2010 10 22 39698·190002
 2010 10 25 86705·659973
 2010 10 26 15700·599976
 2010 10 27 44696.239990
 2010 10 28 50698.119995
 2010 10 29 95699.299988
 2010 11 01 80693.700012
 2010 11 02 18698·559998
 2010 11 03 37706.000000
 2010 11 04 10715.130005
 2010 11 05 99732.609985
 2010 11 08 40731·679993
 2010 11 09 39723.169983
 2010 11 10 99721·530029
 2010 11 11 74724·770020
 2010 11 12 44718·799988
 2010 11 15 17719.539978
 2010 11 16 56701.429993
 2010 11 17 29704.359985
 2010 11 18 85713·960022
 2010 11 19 61715.530029
 2010 11 22 1717.659973
 2010 11 23 14715·080017
 2010 11 24 45725·450012
 2010 11 26 82730·200012
 2010 11 29 78720·580017
 2010 11 30 6721·690002
 2010 12 01 32734·700012
 2010 12 02 20743·140015
 2010 12 03 57746·559998
 2010 12 06 4754·109985
 2010 12 07 75763·409973
 2010 12 08 35762.359985
 2010 12 09 30763·700012
 2010 12 10 34766·799988
 2010 12 13 33772·099976
 2010 12 14 18770·320007
 2010 12 15 17767.909973
 2010 12 16 47767.729980
 2010 12 17 86772·739990
 2010 12 20 79778·789978
 2010 12 21 63784·900024
 2010 12 22 17789·429993
 2010 12 23 42788·320007
 2010 12 27 59784·909973
 2010 12 28 37787·989990
 2010 12 29 46789·750000
 2010 12 30 32789.659973
 2010 12 31 18783·650024
 2011 01 03  32790·940002
 2011 01 04  58778·169983
 2011 01 05  12783·020020
 2011 01 06  45788·580017
 2011 01 07  68777·059998
 2011 01 10  4778·890015
 2011 01 11  65790.989990
 2011 01 12  54795.820007
 2011 01 13  89797·500000
 2011 01 14  59799·049988
 2011 01 18  97801.039978
 2011 01 19  81785·849976
 2011 01 20  64775·580017
 2011 01 21  24773.119995
 2011 01 24  39772·719971
 2011 01 25  90771.710022
 2011 01 26  88779·969971
 2011 01 27  24789.659973
 2011 01 28  48775.400024
 2011 01 31  69774.849976
 2011 02 01  79785·289978
 2011 02 02  10795.500000
 2011 02 03  7787·789978
 2011 02 04  30794.609985
 2011 02 07  81801·150024
 2011 02 08  56805·349976
 2011 02 09  21806·070007
 2011 02 10  11804·179993
 2011 02 11  64809·799988
 2011 02 14  64822·219971
 2011 02 15  22819·409973
 2011 02 16  76823.309998
 2011 02 17  22826·799988
 2011 02 18  58832.010010
 2011 02 22  66812.570007
 2011 02 23  13794.479980
 2011 02 24  74795.250000
 2011 02 25  89806·700012
 2011 02 28  36817.340027
 2011 03 01  33804.929993
 2011 03 02  64804·109985
 2011 03 03  33810.890015
 2011 03 04  39817·830017
 2011 03 07  75805·369995
 2011 03 08  62807.179993
 2011 03 09  90818.539978
 2011 03 10  5798.469971
 2011 03 11  3794.619995
 2011 03 14  60790.359985
 2011 03 15  85775.900024
 2011 03 16  91778.799988
 2011 03 17  3785.429993
 2011 03 18  79789·869995
 2011 03 21  68801.750000
 2011 03 22  79807.159973
 2011 03 23  88799·229980
 2011 03 24  63809.919983
 2011 03 25  16818.539978
 2011 03 28  76821.479980
 2011 03 29  98818.320007
 2011 03 30  81832.760010
 2011 03 31  27838.489990
 2011 04 01  13844.109985
 2011 04 04  93846·739990
 2011 04 05  27847.469971
 2011 04 06  29850·530029
 2011 04 07  47848·320007
 2011 04 08  63837.919983
 2011 04 11  20830·849976
 2011 04 12  71822.270020
 2011 04 13  60818·500000
 2011 04 14  21816·500000
 2011 04 15  4824.390015
 2011 04 18  28816.070007
 2011 04 19  58818·270020
 2011 04 20  3825.979980
 2011 04 21  48839.299988
 2011 04 25  1839·390015
 2011 04 26  72845.250000
 2011 04 27  74850.070007
 2011 04 28  47856.299988
 2011 04 29  16860·650024
 2011 05 02  60854·280029
 2011 05 03  20838·859985
 2011 05 04  20828·859985
 2011 05 05  22825·549988
 2011 05 06  4829·210022
 2011 05 09  55831.950012
 2011 05 10  10846·299988
 2011 05 11  96837.270020
 2011 05 12  9831.599976
 2011 05 13  17834.640015
 2011 05 16  88822.909973
 2011 05 17  37815·239990
 2011 05 18  7821.520020
 2011 05 19  68828.590027
 2011 05 20  46824·159973
 2011 05 23  71814.039978
 2011 05 24  55809.280029
 2011 05 25  97807·929993
 2011 05 26  5817.789978
 2011 05 27  48832·380005
 2011 05 31  35838.400024
 2011 06 01  17820·880005
 2011 06 02  8816.780029
 2011 06 03  44807·710022
 2011 06 06  54795.270020
 2011 06 07  64797·309998
 2011 06 08  24787.619995
 2011 06 09  58787·849976
 2011 06 10  42777·000000
 2011 06 13  3773.580017
 2011 06 14  49777.169983
 2011 06 15  18777·330017
 2011 06 16  57772·619995
 2011 06 17  20778.640015
 2011 06 20  0778·919983
 2011 06 21  72793.090027
 2011 06 22  80799·869995
 2011 06 23  30783·330017
 2011 06 24  21794·679993
 2011 06 27  97794.000000
 2011 06 28  18804·849976
 2011 06 29  69814.400024
 2011 06 30  83821.760010
 2011 07 01  92825.530029
 2011 07 05  2836.929993
 2011 07 06  2837·520020
 2011 07 07  80845·169983
 2011 07 08  83844·929993
 2011 07 11  90832·179993
 2011 07 12  14829·289978
 2011 07 13  29833·799988
 2011 07 14  20821.950012
 2011 07 15  63823·520020
 2011 07 18  21811.849976
 2011 07 19  76815.950012
 2011 07 20  80828.640015
 2011 07 21  26834.200012
 2011 07 22  58836·289978
 2011 07 25  90830.219971
 2011 07 26  61824.369995
 2011 07 27  13799.619995
 2011 07 28  90798.179993
 2011 07 29  64783.169983
 2011 08 01  91786.239990
 2011 08 02  80767·010010
 2011 08 03  4750·059998
 2011 08 04  19726·799988
 2011 08 05  18698.599976
 2011 08 08  8650.960022
 2011 08 09  13639·849976
 2011 08 10  97659·340027
 2011 08 11  18662.590027
 2011 08 12  4690·460022
 2011 08 15  55702.909973
 2011 08 16  69698·260010
 2011 08 17  92698·260010
 2011 08 18  0658.380005
 2011 08 19  93650.609985
 2011 08 22  28646.729980
 2011 08 23  66650·010010
 2011 08 24  52676·429993
 2011 08 25  15673.710022
 2011 08 26  93661.940002
 2011 08 29  89691.770020
 2011 08 30  42712.989990
 2011 08 31  33719·840027
 2011 09 01  9707·270020
 2011 09 02  37681.450012
 2011 09 06  76663.559998
 2011 09 07  86689·179993
 2011 09 08  45692.239990
 2011 09 09  10668·099976
 2011 09 12  87664.929993
 2011 09 13  36678.960022
 2011 09 14  95685·770020
 2011 09 15  34700.530029
 2011 09 16  30708·940002
 2011 09 19  71694·510010
 2011 09 20  77689.950012
 2011 09 21  59664·070007
 2011 09 22  88634.710022
 2011 09 23  5641.880005
 2011 09 26  37645.539978
 2011 09 27  60674.619995
 2011 09 28  68651·969971
 2011 09 29  74645·330017
 2011 09 30  44643.799988
 2011 10 03  39609·489990
 2011 10 04  99601.710022
 2011 10 05  43641.359985
 2011 10 06  90653·489990
 2011 10 07  20653·780029
 2011 10 10  41664·580017
 2011 10 11  98677.909973
 2011 10 12  96693.440002
 2011 10 13  53687·580017
 2011 10 14  73700.400024
 2011 10 17  53687.070007
 2011 10 18  7680.780029
 2011 10 19  14692·349976
 2011 10 20  3679.419983
 2011 10 21  46702·049988
 2011 10 24  89714.380005
 2011 10 25  4712·150024
 2011 10 26  62707·630005
 2011 10 27  39739·440002
 2011 10 28  39759·130005
 2011 10 31  48740·840027
 2011 11 01  8712·419983
 2011 11 02  21713.880005
 2011 11 03  75725.559998
 2011 11 04  96737·210022
 2011 11 07  21730·640015
 2011 11 08  4736·640015
 2011 11 09  42718.859985
 2011 11 10  23717·979980
 2011 11 11  8732·099976
 2011 11 14  26728.609985
 2011 11 15  8725.489990
 2011 11 16  31729·530029
 2011 11 17  1716.250000
 2011 11 18  51715.520020
 2011 11 21  67696.719971
 2011 11 22  44693·900024
 2011 11 23  57674.299988
 2011 11 25  65666.159973
 2011 11 28  39677.820007
 2011 11 29  13691·960022
 2011 11 30  56696.090027
 2011 12 01  82730·750000
 2011 12 02  68734.140015
 2011 12 05  13741·590027
 2011 12 06  7740.890015
 2011 12 07  40732.159973
 2011 12 08  23721.859985
 2011 12 09  44725.309998
 2011 12 12  40725.250000
 2011 12 13  1715.830017
 2011 12 14  99705.780029
 2011 12 15  33710·340027
 2011 12 16  12717.650024
 2011 12 19  54707·830017
 2011 12 20  13718.140015
 2011 12 21  28727·119995
 2011 12 22  5742·250000
 2011 12 23  12744·250000
 2011 12 27  11744.200012
 2011 12 28  7734·690002
 2011 12 29  25737·080017
 2011 12 30  12740.400024
 2012 01 03 61749·500000
 2012 01 04 69742.890015
 2012 01 05 4736.780029
 2012 01 06 17745.789978
 2012 01 09 59747.260010
 2012 01 10 39758·250000
 2012 01 11 99761·099976
 2012 01 12 15761.919983
 2012 01 13 22758.950012
 2012 01 17 68763·809998
 2012 01 18 91764.700012
 2012 01 19 19779·080017
 2012 01 20 95780.219971
 2012 01 23 32778.380005
 2012 01 24 88775·580017
 2012 01 25 67784.099976
 2012 01 26 47789·780029
 2012 01 27 30789.690002
 2012 01 30 19787.489990
 2012 01 31 21788·020020
 2012 02 01 72796.989990
 2012 02 02 88809.140015
 2012 02 03 43820.840027
 2012 02 06 71825·619995
 2012 02 07 90822.900024
 2012 02 08 57821.580017
 2012 02 09 41821.099976
 2012 02 10 28812.849976
 2012 02 13 44818·099976
 2012 02 14 11815·419983
 2012 02 15 19811.859985
 2012 02 16 30813.630005
 2012 02 17 5827.750000
 2012 02 21 52820.369995
 2012 02 22 10816·500000
 2012 02 23 41814·270020
 2012 02 24 64826·559998
 2012 02 27 5814·919983
 2012 02 28 69820·030029
 2012 02 29 48810·929993
 2012 03 01 43813·969971
 2012 03 02 19800.130005
 2012 03 05 79795·989990
 2012 03 06 64785.409973
 2012 03 07 85789·260010
 2012 03 08 71794·820007
 2012 03 09 45806·429993
 2012 03 12 27811.840027
 2012 03 13 60818·219971
 2012 03 14 61821·179993
 2012 03 15 1821·530029
 2012 03 16 0827·679993
 2012 03 19 60828.500000
 2012 03 20 14826.700012
 2012 03 21 1827·460022
 2012 03 22 71816.700012
 2012 03 23 7815·989990
 2012 03 26 81836.450012
 2012 03 27 29839.979980
 2012 03 28 52828.479980
 2012 03 29 42822.719971
 2012 03 30 36828.000000
 2012 04 02 90826·570007
 2012 04 03 82831·650024
 2012 04 04 37817.080017
 2012 04 05 81816·429993
 2012 04 09 17800.750000
 2012 04 10 23783·559998
 2012 04 11 85791.010010
 2012 04 12 41796.710022
 2012 04 13 65796·229980
 2012 04 16 64791.030029
 2012 04 17 5803·510010
 2012 04 18 66800·549988
 2012 04 19 18794.809998
 2012 04 20 17798·890015
 2012 04 23 41785.369995
 2012 04 24 32790.880005
 2012 04 25 80805.419983
 2012 04 26 20810.169983
 2012 04 27 62812·849976
 2012 04 30 38816.479980
 2012 05 01 84815.549988
 2012 05 02 36807.979980
 2012 05 03 63803.650024
 2012 05 04 11791.260010
 2012 05 07 86788.070007
 2012 05 08 53781.280029
 2012 05 09 62781·440002
 2012 05 10 1788.140015
 2012 05 11 69785·969971
 2012 05 14 84777·780029
 2012 05 15 5775.969971
 2012 05 16 82771·969971
 2012 05 17 38754.330017
 2012 05 18 67745.710022
 2012 05 21 59745·770020
 2012 05 22 56755·599976
 2012 05 23 26748.159973
 2012 05 24 64756.820007
 2012 05 25 20764.000000
 2012 05 29 48768·989990
 2012 05 30 89761.669983
 2012 05 31 64751·580017
 2012 06 01 5737.419983
 2012 06 04 9729·750000
 2012 06 05 9733·840027
 2012 06 06 79746·780029
 2012 06 07 60760·039978
 2012 06 08 13754·719971
 2012 06 11 91750·969971
 2012 06 12 47748·530029
 2012 06 13 54749.809998
 2012 06 14 61751·859985
 2012 06 15 69761.239990
 2012 06 18 31764.700012
 2012 06 19 80775·549988
 2012 06 20 79780·530029
 2012 06 21 98764·309998
 2012 06 22 20766.210022
 2012 06 25 58759.830017
 2012 06 26 16758·099976
 2012 06 27 61766·229980
 2012 06 28 25764·380005
 2012 06 29 32775.890015
 2012 07 02 49796.140015
 2012 07 03 63807·700012
 2012 07 05 85813.270020
 2012 07 06 71804.690002
 2012 07 09 77801.549988
 2012 07 10 37792·710022
 2012 07 11 63788.359985
 2012 07 12 69778.539978
 2012 07 13 26791.989990
 2012 07 16 40794·049988
 2012 07 17 46790.270020
 2012 07 18 45797.960022
 2012 07 19 47801.320007
 2012 07 20 51791·309998
 2012 07 23 48774.729980
 2012 07 24 44765·049988
 2012 07 25 15767·580017
 2012 07 26 80772·440002
 2012 07 27 7777.419983
 2012 07 30 35790.239990
 2012 07 31 29786.429993
 2012 08 01 56771·130005
 2012 08 02 84765·200012
 2012 08 03 11775.659973
 2012 08 06 17789·270020
 2012 08 07 37797·039978
 2012 08 08 69797.880005
 2012 08 09 93799.469971
 2012 08 10 27798·090027
 2012 08 13 5791.710022
 2012 08 14 74794·809998
 2012 08 15 23795·219971
 2012 08 16 36800·789978
 2012 08 17 65811.469971
 2012 08 20 36812·289978
 2012 08 21 72813·690002
 2012 08 22 43809.599976
 2012 08 23 51804·229980
 2012 08 24 20803·239990
 2012 08 27 32808·020020
 2012 08 28 75809·489990
 2012 08 29 17812·979980
 2012 08 30 12808.219971
 2012 08 31 25805·750000
 2012 09 04 81807.359985
 2012 09 05 46819·659973
 2012 09 06 26825·159973
 2012 09 07 93839·719971
 2012 09 10 37838·979980
 2012 09 11 45839.320007
 2012 09 12 0840.030029
 2012 09 13 6842·510010
 2012 09 14 44858·869995
 2012 09 17 45855.890015
 2012 09 18 95854·130005
 2012 09 19 57855.070007
 2012 09 20 26847.090027
 2012 09 21 3855.140015
 2012 09 24 1849.320007
 2012 09 25 67838.960022
 2012 09 26 34831·820007
 2012 09 27 1833.950012
 2012 09 28 31835.950012
 2012 10 01 79836.739990
 2012 10 02 44837.489990
 2012 10 03 44835·789978
 2012 10 04 21835.590027
 2012 10 05 62841·580017
 2012 10 08 55837·619995
 2012 10 09 66827·719971
 2012 10 10 35824·380005
 2012 10 11 11828·780029
 2012 10 12 94821.989990
 2012 10 15 21820·419983
 2012 10 16 61831.469971
 2012 10 17 44836.150024
 2012 10 18 11837.119995
 2012 10 19 93817·780029
 2012 10 22 12816.700012
 2012 10 23 6807.239990
 2012 10 24 80811·919983
 2012 10 25 88811.590027
 2012 10 26 26807.909973
 2012 10 31 66811·859985
 2012 11 01 4818·429993
 2012 11 02 37814.340027
 2012 11 05 65812.130005
 2012 11 06 18821.520020
 2012 11 07 5802·229980
 2012 11 08 96793.650024
 2012 11 09 17789.250000
 2012 11 12 81792.900024
 2012 11 13 37788.770020
 2012 11 14 49772·429993
 2012 11 15 96765.030029
 2012 11 16 99763·549988
 2012 11 19 72782·369995
 2012 11 20 0788.960022
 2012 11 21 39793·419983
 2012 11 23 42800.929993
 2012 11 26 13802·500000
 2012 11 27 83807.280029
 2012 11 28 9798.510010
 2012 11 29 3817·950012
 2012 11 30 84818.900024
 2012 12 03 53818.929993
 2012 12 04 94816.080017
 2012 12 05 2816·210022
 2012 12 06 36817·739990
 2012 12 07 92819·830017
 2012 12 10 7822·739990
 2012 12 11 83830·059998
 2012 12 12 44828·580017
 2012 12 13 7822·169983
 2012 12 14 85821·820007
 2012 12 17 15825.140015
 2012 12 18 9835.500000
 2012 12 19 30845·059998
 2012 12 20 92845.729980
 2012 12 21 92842·309998
 2012 12 24 56843.429993
 2012 12 26 16838.309998
 2012 12 27 16827·719971
 2012 12 28 34832·080017
 2012 12 31 35831.179993
 2013 01 02  48849.349976
 2013 01 03  69870.760010
 2013 01 04  84873·190002
 2013 01 07  22873·739990
 2013 01 08  33871·010010
 2013 01 09  90877.010010
 2013 01 10  11876·580017
 2013 01 11  17877.440002
 2013 01 14  2877·559998
 2013 01 15  40875.419983
 2013 01 16  10881.020020
 2013 01 17  45885·280029
 2013 01 18  11888·260010
 2013 01 22  9891.080017
 2013 01 23  0896.219971
 2013 01 24  57896·340027
 2013 01 25  43900.099976
 2013 01 28  9900·880005
 2013 01 29  25902·619995
 2013 01 30  29894.340027
 2013 01 31  3895·750000
 2013 02 01  78905.390015
 2013 02 04  54898·359985
 2013 02 05  60902.380005
 2013 02 06  25903.760010
 2013 02 07  78902.820007
 2013 02 08  82909.169983
 2013 02 11  77910.219971
 2013 02 12  63913.729980
 2013 02 13  98916·789978
 2013 02 14  26918.710022
 2013 02 15  29921·739990
 2013 02 19  0924.140015
 2013 02 20  51913.500000
 2013 02 21  33900·479980
 2013 02 22  92910.349976
 2013 02 25  43895·840027
 2013 02 26  74894.239990
 2013 02 27  70899.200012
 2013 02 28  66909·200012
 2013 03 01  23899.309998
 2013 03 04  30908.640015
 2013 03 05  32920·080017
 2013 03 06  76927·450012
 2013 03 07  96929·369995
 2013 03 08  8935·479980
 2013 03 11  38939·119995
 2013 03 12  74938·219971
 2013 03 13  46938.570007
 2013 03 14  20945.429993
 2013 03 15  32949·479980
 2013 03 18  34941.440002
 2013 03 19  77936·729980
 2013 03 20  3946·640015
 2013 03 21  83941.469971
 2013 03 22  57943·969971
 2013 03 25  22941.179993
 2013 03 26  22945.299988
 2013 03 27  85940.289978
 2013 03 28  69949·419983
 2013 04 01  37934.840027
 2013 04 02  64932.510010
 2013 04 03  59916·840027
 2013 04 04  18917.239990
 2013 04 05  4909.900024
 2013 04 08  41921.070007
 2013 04 09  46928.280029
 2013 04 10  82931.309998
 2013 04 11  30944·809998
 2013 04 12  91937.010010
 2013 04 15  18904.909973
 2013 04 16  61912·630005
 2013 04 17  46899·789978
 2013 04 18  78898.400024
 2013 04 19  68899·460022
 2013 04 22  79899·919983
 2013 04 23  9919·830017
 2013 04 24  90927·150024
 2013 04 25  14936.659973
 2013 04 26  87932.200012
 2013 04 29  0937·710022
 2013 04 30  39939.299988
 2013 05 01  2924·210022
 2013 05 02  60927·950012
 2013 05 03  27946.940002
 2013 05 06  62954·869995
 2013 05 07  1958·849976
 2013 05 08  0963.789978
 2013 05 09  20964·840027
 2013 05 10  24967·700012
 2013 05 13  4971·239990
 2013 05 14  31974·039978
 2013 05 15  37983·070007
 2013 05 16  12983.080017
 2013 05 17  30986.929993
 2013 05 20  4994.299988
 2013 05 21  60995.200012
 2013 05 22  39977.409973
 2013 05 23  24970·630005
 2013 05 24  94973·880005
 2013 05 28  93984.250000
 2013 05 29  42980·520020
 2013 05 30  56988·650024
 2013 05 31  1983·789978
 2013 06 03  71976.049988
 2013 06 04  85975·429993
 2013 06 05  18967·669983
 2013 06 06  51963.880005
 2013 06 07  48979·890015
 2013 06 10  55984·710022
 2013 06 11  31976·369995
 2013 06 12  95971.409973
 2013 06 13  7969·789978
 2013 06 14  66979·820007
 2013 06 17  38982.859985
 2013 06 18  7988.919983
 2013 06 19  54986·469971
 2013 06 20  55957·510010
 2013 06 21  8951.450012
 2013 06 24  88942.789978
 2013 06 25  21954.039978
 2013 06 26  85961.359985
 2013 06 27  36968.950012
 2013 06 28  64974·719971
 2013 07 01  65981·299988
 2013 07 02  44982.969971
 2013 07 03  41984.710022
 2013 07 05  85991·679993
 2013 07 08  671007.169983
 2013 07 09  451010.830017
 2013 07 10  671015·489990
 2013 07 11  261027.839966
 2013 07 12  341032.479980
 2013 07 15  261036.900024
 2013 07 16  831036·380005
 2013 07 17  871040·560059
 2013 07 18  971044·479980
 2013 07 19  491046.079956
 2013 07 22  831049.239990
 2013 07 23  951050.869995
 2013 07 24  141042·380005
 2013 07 25  31040·790039
 2013 07 26  861042.239990
 2013 07 29  991038.930054
 2013 07 30  651039·920044
 2013 07 31  11043·500000
 2013 08 01  371051·229980
 2013 08 02  751053.699951
 2013 08 05  581057·719971
 2013 08 06  801050.079956
 2013 08 07  51042·650024
 2013 08 08  231044·380005
 2013 08 09  241043.819946
 2013 08 12  31042·790039
 2013 08 13  831046.420044
 2013 08 14  681047·719971
 2013 08 15  201026.719971
 2013 08 16  591023.460022
 2013 08 19  911013.229980
 2013 08 20  621014.549988
 2013 08 21  271018·849976
 2013 08 22  591024.030029
 2013 08 23  741032·650024
 2013 08 26  791036.020020
 2013 08 27  521013·109985
 2013 08 28  431012·950012
 2013 08 29  991015.590027
 2013 08 30  191009·460022
 2013 09 03  261009·000000
 2013 09 04  721015·690002
 2013 09 05  621026.109985
 2013 09 06  91015·719971
 2013 09 09  71032.310059
 2013 09 10  351049·180054
 2013 09 11  821051.469971
 2013 09 12  981048.479980
 2013 09 13  761047.660034
 2013 09 16  441053.959961
 2013 09 17  11055·800049
 2013 09 18  631058.819946
 2013 09 19  391072·609985
 2013 09 20  391071·859985
 2013 09 23  911063.900024
 2013 09 24  21066·939941
 2013 09 25  291072·579956
 2013 09 26  801073.119995
 2013 09 27  451070.849976
 2013 09 30  431061·790039
 2013 10 01  11073·469971
 2013 10 02  571077·900024
 2013 10 03  811064.869995
 2013 10 04  341069.640015
 2013 10 07  381065.780029
 2013 10 08  821047.260010
 2013 10 09  451037·859985
 2013 10 10  521052·500000
 2013 10 11  461065.810059
 2013 10 14  931076·489990
 2013 10 15  51077.689941
 2013 10 16  971085.010010
 2013 10 17  571088·609985
 2013 10 18  531105.910034
 2013 10 21  561110.839966
 2013 10 22  941111.930054
 2013 10 23  271105.349976
 2013 10 24  501111.680054
 2013 10 25  161114.250000
 2013 10 28  941113·020020
 2013 10 29  381114.780029
 2013 10 30  961104.150024
 2013 10 31  301097·839966
 2013 11 01  721087·089966
 2013 11 04  971098.349976
 2013 11 05  301097·439941
 2013 11 06  671097·199951
 2013 11 07  281079.079956
 2013 11 08  361079·949951
 2013 11 11  151096·329956
 2013 11 12  211095·359985
 2013 11 13  881095.689941
 2013 11 14  101105.569946
 2013 11 15  381109·719971
 2013 11 18  111105·219971
 2013 11 19  21097·530029
 2013 11 20  21096.459961
 2013 11 21  131103.380005
 2013 11 22  811117.560059
 2013 11 25  461123·099976
 2013 11 26  181124·979980
 2013 11 27  761134.130005
 2013 11 29  11142.520020
 2013 12 02  201127·719971
 2013 12 03  901119·680054
 2013 12 04  921111.630005
 2013 12 05  641119·760010
 2013 12 06  501122·479980
 2013 12 09  741126·380005
 2013 12 10  481119·329956
 2013 12 11  901099.739990
 2013 12 12  851099.670044
 2013 12 13  531100.770020
 2013 12 16  561110.430054
 2013 12 17  231112·609985
 2013 12 18  11112.030029
 2013 12 19  321124·930054
 2013 12 20  551127·650024
 2013 12 23  321151·040039
 2013 12 24  991157.439941
 2013 12 26  441161·410034
 2013 12 27  81157.729980
 2013 12 30  111158·859985
 2013 12 31  41160.640015
 2014 01 02 451146.599976
 2014 01 03 31151·219971
 2014 01 06 801146·969971
 2014 01 07 661150.859985
 2014 01 08 171151.969971
 2014 01 09 521152·170044
 2014 01 10 811154·890015
 2014 01 13 611142.380005
 2014 01 14 661151.000000
 2014 01 15 931165·989990
 2014 01 16 861168.699951
 2014 01 17 891166.760010
 2014 01 21 241168.280029
 2014 01 22 891175.290039
 2014 01 23 871166.670044
 2014 01 24 761141.800049
 2014 01 27 481121.119995
 2014 01 28 291128.650024
 2014 01 29 41119·800049
 2014 01 30 721130·349976
 2014 01 31 191124·670044
 2014 02 03 241091.170044
 2014 02 04 811094.449951
 2014 02 05 511082.719971
 2014 02 06 441095·630005
 2014 02 07 141104.910034
 2014 02 10 871109.109985
 2014 02 11 161118·150024
 2014 02 12 551129.050049
 2014 02 13 601124.400024
 2014 02 14 161142·670044
 2014 02 18 911151·150024
 2014 02 19 81148·709961
 2014 02 20 501148·660034
 2014 02 21 881163.510010
 2014 02 24 261166.739990
 2014 02 25 841171.170044
 2014 02 26 991173·910034
 2014 02 27 461176·640015
 2014 02 28 971177·199951
 2014 03 03 921164.770020
 2014 03 04 431187.280029
 2014 03 05 601203.060059
 2014 03 06 41202.069946
 2014 03 07 611199.060059
 2014 03 10 451193.239990
 2014 03 11 241183.430054
 2014 03 12 731177.479980
 2014 03 13 491171·869995
 2014 03 14 931173·229980
 2014 03 17 571186·750000
 2014 03 18 541189·270020
 2014 03 19 381189·560059
 2014 03 20 11190.079956
 2014 03 21 31192.800049
 2014 03 24 221169.510010
 2014 03 25 331171.949951
 2014 03 26 51155·489990
 2014 03 27 311146·829956
 2014 03 28 791149·609985
 2014 03 31 671156·670044
 2014 04 01 691175.469971
 2014 04 02 351187·520020
 2014 04 03 481176.699951
 2014 04 04 971150·410034
 2014 04 07 811130·040039
 2014 04 08 361131.270020
 2014 04 09 811144·770020
 2014 04 10 41123.680054
 2014 04 11 541107·930054
 2014 04 14 751105·560059
 2014 04 15 531095·790039
 2014 04 16 941121·859985
 2014 04 17 261127.050049
 2014 04 21 241132.219971
 2014 04 22 651143.359985
 2014 04 23 01146.839966
 2014 04 24 581136·430054
 2014 04 25 751120.979980
 2014 04 28 411102.260010
 2014 04 29 771118.420044
 2014 04 30 411109·369995
 2014 05 01 491114·290039
 2014 05 02 321126.390015
 2014 05 05 81115·099976
 2014 05 06 851108·010010
 2014 05 07 891093.280029
 2014 05 08 141095·510010
 2014 05 09 991091.500000
 2014 05 12 301111.689941
 2014 05 13 641121·030029
 2014 05 14 871102.060059
 2014 05 15 821082·530029
 2014 05 16 371088.560059
 2014 05 19 691099.619995
 2014 05 20 761092.000000
 2014 05 21 131093·670044
 2014 05 22 961105.150024
 2014 05 23 231113·750000
 2014 05 27 321132.430054
 2014 05 28 751132·949951
 2014 05 29 181134.780029
 2014 05 30 691130.800049
 2014 06 02 301121.050049
 2014 06 03 731118·660034
 2014 06 04 421119.859985
 2014 06 05 771128.400024
 2014 06 06 711158.390015
 2014 06 09 401166.140015
 2014 06 10 301166·900024
 2014 06 11 421161·430054
 2014 06 12 791156·069946
 2014 06 13 321154.329956
 2014 06 16 711158.099976
 2014 06 17 811163·670044
 2014 06 18 61172·030029
 2014 06 19 301177·800049
 2014 06 20 781182·050049
 2014 06 23 401183.160034
 2014 06 24 261172·979980
 2014 06 25 421168.530029
 2014 06 26 871172.910034
 2014 06 27 871175·020020
 2014 06 30 411185.239990
 2014 07 01 991196.130005
 2014 07 02 631198·579956
 2014 07 03 171203.430054
 2014 07 07 751186·569946
 2014 07 08 571166·969971
 2014 07 09 931170·130005
 2014 07 10 491151·119995
 2014 07 11 791155.199951
 2014 07 14 981163.849976
 2014 07 15 901148.729980
 2014 07 16 271148.180054
 2014 07 17 281131.420044
 2014 07 18 301131·829956
 2014 07 21 911140·050049
 2014 07 22 201151.459961
 2014 07 23 231155.760010
 2014 07 24 821153·589966
 2014 07 25 601141·839966
 2014 07 28 221132.160034
 2014 07 29 881140.319946
 2014 07 30 141142·540039
 2014 07 31 851120·060059
 2014 08 01 521107.310059
 2014 08 04 761108·270020
 2014 08 05 41114.869995
 2014 08 06 791114·290039
 2014 08 07 551116·430054
 2014 08 08 601118.489990
 2014 08 11 621135.239990
 2014 08 12 781129·109985
 2014 08 13 01135.609985
 2014 08 14 411140.819946
 2014 08 15 171131.829956
 2014 08 18 471149·400024
 2014 08 19 801159.829956
 2014 08 20 441152·770020
 2014 08 21 271147·449951
 2014 08 22 741154.959961
 2014 08 25 151161·800049
 2014 08 26 211166·189941
 2014 08 27 731171.140015
 2014 08 28 701164·109985
 2014 08 29 501164.780029
 2014 09 02 461173·060059
 2014 09 03 631170·839966
 2014 09 04 741165.270020
 2014 09 05 521160.020020
 2014 09 08 201166·119995
 2014 09 09 271157.849976
 2014 09 10 491155·109985
 2014 09 11 171158·599976
 2014 09 12 681157.439941
 2014 09 15 221144·410034
 2014 09 16 821141.449951
 2014 09 17 631149.930054
 2014 09 18 411156.069946
 2014 09 19 301143·469971
 2014 09 22 881127.420044
 2014 09 23 351118.719971
 2014 09 24 131116·130005
 2014 09 25 581107.510010
 2014 09 26 31111.040039
 2014 09 29 21107.810059
 2014 09 30 861101·670044
 2014 10 01 371083.000000
 2014 10 02 901077.959961
 2014 10 03 571101·510010
 2014 10 06 851093·770020
 2014 10 07 241076·310059
 2014 10 08 371065·750000
 2014 10 09 211067·829956
 2014 10 10 591053·319946
 2014 10 13 11046·140015
 2014 10 14 581056·290039
 2014 10 15 371040.469971
 2014 10 16 851058.819946
 2014 10 17 731079·229980
 2014 10 20 901078·500000
 2014 10 21 741099.880005
 2014 10 22 631096.239990
 2014 10 23 731105·449951
 2014 10 24 951113.050049
 2014 10 27 261104·050049
 2014 10 28 191121.339966
 2014 10 29 581138·319946
 2014 10 30 631140·510010
 2014 10 31 131166.660034
 2014 11 03 21166·790039
 2014 11 04 91160.890015
 2014 11 05 51163.680054
 2014 11 06 791163·540039
 2014 11 07 881165.040039
 2014 11 10 321172·609985
 2014 11 11 601176·770020
 2014 11 12 931174.849976
 2014 11 13 771173·969971
 2014 11 14 601171·969971
 2014 11 17 901164.180054
 2014 11 18 491165·160034
 2014 11 19 961151·979980
 2014 11 20 481153.209961
 2014 11 21 841169·650024
 2014 11 24 661174·829956
 2014 11 25 931182·660034
 2014 11 26 801185·369995
 2014 11 28 541172.439941
 2014 12 01 881154.050049
 2014 12 02 451156·260010
 2014 12 03 601168.030029
 2014 12 04 391169·229980
 2014 12 05 851172·750000
 2014 12 08 521165.959961
 2014 12 09 221153.530029
 2014 12 10 01161.859985
 2014 12 11 501165.130005
 2014 12 12 401152·439941
 2014 12 15 211138·130005
 2014 12 16 261134·510010
 2014 12 17 31141.339966
 2014 12 18 581180·609985
 2014 12 19 391187.939941
 2014 12 22 311193.569946
 2014 12 23 881200·380005
 2014 12 24 831202·540039
 2014 12 26 831210·880005
 2014 12 29 511214·439941
 2014 12 30 741212.339966
 2014 12 31 141204·689941
 2015 01 02  841189·160034
 2015 01 05  491177·459961
 2015 01 06  551153·400024
 2015 01 07  771164·949951
 2015 01 08  991184·079956
 2015 01 09  141183.089966
 2015 01 12  501173·219971
 2015 01 13  231168.410034
 2015 01 14  111165.060059
 2015 01 15  591154·640015
 2015 01 16  41151·300049
 2015 01 20  261161.329956
 2015 01 21  241162.310059
 2015 01 22  211161.300049
 2015 01 23  851185·500000
 2015 01 26  871181·770020
 2015 01 27  721186·160034
 2015 01 28  631172.729980
 2015 01 29  881170.140015
 2015 01 30  321164.900024
 2015 02 02  101153.790039
 2015 02 03  731180·060059
 2015 02 04  321189.339966
 2015 02 05  111195.410034
 2015 02 06  211202.160034
 2015 02 09  641195.380005
 2015 02 10  611190.270020
 2015 02 11  991195·280029
 2015 02 12  101206.750000
 2015 02 13  741214·930054
 2015 02 17  441221·040039
 2015 02 18  971219.839966
 2015 02 19  101222·849976
 2015 02 20  661218·290039
 2015 02 23  751222·640015
 2015 02 24  301230.069946
 2015 02 25  781230.949951
 2015 02 26  281231·699951
 2015 02 27  741233·260010
 2015 03 02  481232.670044
 2015 03 03  941230.739990
 2015 03 04  721224.630005
 2015 03 05  841228.849976
 2015 03 06  271216.219971
 2015 03 09  651218.760010
 2015 03 10  361206.319946
 2015 03 11  751206·109985
 2015 03 12  681221.260010
 2015 03 13  241220.010010
 2015 03 16  841235.699951
 2015 03 17  411234·660034
 2015 03 18  951235·489990
 2015 03 19  271248.479980
 2015 03 20  31259·709961
 2015 03 23  11262.949951
 2015 03 24  591262.410034
 2015 03 25  551233·550049
 2015 03 26  61225.469971
 2015 03 27  991229·380005
 2015 03 30  351246.689941
 2015 03 31  151248·910034
 2015 04 01  311239·599976
 2015 04 02  41251·829956
 2015 04 06  251249.349976
 2015 04 07  381253.290039
 2015 04 08  421254.359985
 2015 04 09  101248·170044
 2015 04 10  531262.319946
 2015 04 13  831265·050049
 2015 04 14  241258.530029
 2015 04 15  381268·819946
 2015 04 16  691271.109985
 2015 04 17  291248·229980
 2015 04 20  931255.750000
 2015 04 21  291263·589966
 2015 04 22  491255.040039
 2015 04 23  831262.410034
 2015 04 24  851266.219971
 2015 04 27  551250.449951
 2015 04 28  941242.569946
 2015 04 29  781245.469971
 2015 04 30  631216·099976
 2015 05 01  81218.589966
 2015 05 04  281230.099976
 2015 05 05  701211·780029
 2015 05 06  161211·130005
 2015 05 07  91215.430054
 2015 05 08  31232.589966
 2015 05 11  411234·510010
 2015 05 12  561218·369995
 2015 05 13  11228.489990
 2015 05 14  931232·530029
 2015 05 15  961238.989990
 2015 05 18  221240.839966
 2015 05 19  531251.819946
 2015 05 20  991252.359985
 2015 05 21  691252·989990
 2015 05 22  751248·369995
 2015 05 26  601233.719971
 2015 05 27  461237·609985
 2015 05 28  141246.069946
 2015 05 29  41241.150024
 2015 06 01  401238·650024
 2015 06 02  851243·300049
 2015 06 03  161252·790039
 2015 06 04  221248·430054
 2015 06 05  391242·739990
 2015 06 08  921252.729980
 2015 06 09  781242.359985
 2015 06 10  671254.469971
 2015 06 11  241266·050049
 2015 06 12  651262·219971
 2015 06 15  341247.520020
 2015 06 16  11258·930054
 2015 06 17  901266·630005
 2015 06 18  321271.949951
 2015 06 19  411281.660034
 2015 06 22  131288.489990
 2015 06 23  571289·589966
 2015 06 24  421283·199951
 2015 06 25  781278.569946
 2015 06 26  151274·030029
 2015 06 29  671246.599976
 2015 06 30  711248·810059
 2015 07 01  551250·650024
 2015 07 02  451244.630005
 2015 07 06  921236.589966
 2015 07 07  181225.979980
 2015 07 08  11226.520020
 2015 07 09  671232.810059
 2015 07 10  241244·219971
 2015 07 13  111258.790039
 2015 07 14  731264.869995
 2015 07 15  671263·010010
 2015 07 16  831269.660034
 2015 07 17  981263·869995
 2015 07 20  541258.300049
 2015 07 21  601252.089966
 2015 07 22  121248.630005
 2015 07 23  551243.689941
 2015 07 24  501225·430054
 2015 07 27  821212.329956
 2015 07 28  821205·189941
 2015 07 29  831220.930054
 2015 07 30  921220·979980
 2015 07 31  971232.949951
 2015 08 03  861224·869995
 2015 08 04  71226·369995
 2015 08 05  381229·510010
 2015 08 06  921207.770020
 2015 08 07  431200·410034
 2015 08 10  771212.420044
 2015 08 11  681205·869995
 2015 08 12  811189.420044
 2015 08 13  981203.640015
 2015 08 14  691199·459961
 2015 08 17  901206·400024
 2015 08 18  21214.260010
 2015 08 19  201196.660034
 2015 08 20  841172·520020
 2015 08 21  351152·369995
 2015 08 24  161105.930054
 2015 08 25  21104.050049
 2015 08 26  461102·579956
 2015 08 27  591133·770020
 2015 08 28  131149·469971
 2015 08 31  641156.369995
 2015 09 01  61124·459961
 2015 09 02  451128.050049
 2015 09 03  51143·790039
 2015 09 04  501130·750000
 2015 09 08  391139·069946
 2015 09 09  991147·329956
 2015 09 10  301146.469971
 2015 09 11  301143.729980
 2015 09 14  461151·310059
 2015 09 15  531153·930054
 2015 09 16  511165·410034
 2015 09 17  971173.699951
 2015 09 18  521160·660034
 2015 09 21  621158.099976
 2015 09 22  551137.699951
 2015 09 23  701137·410034
 2015 09 24  81124·750000
 2015 09 25  101119·300049
 2015 09 28  561087.469971
 2015 09 29  941078.630005
 2015 09 30  891087·079956
 2015 10 01  21083.900024
 2015 10 02  921080.609985
 2015 10 05  371115.819946
 2015 10 06  951127.119995
 2015 10 07  711134.489990
 2015 10 08  251149.300049
 2015 10 09  951162·910034
 2015 10 12  521159·540039
 2015 10 13  721147·839966
 2015 10 14  431136.060059
 2015 10 15  851135·670044
 2015 10 16  91152.569946
 2015 10 19  881155·569946
 2015 10 20  591159.079956
 2015 10 21  531144.900024
 2015 10 22  441145·800049
 2015 10 23  251155.650024
 2015 10 26  111157.520020
 2015 10 27  671139·920044
 2015 10 28  551145.479980
 2015 10 29  151164.239990
 2015 10 30  631159.660034
 2015 11 02  221161·949951
 2015 11 03  691182·369995
 2015 11 04  141185.390015
 2015 11 05  11179.739990
 2015 11 06  361181·780029
 2015 11 09  351180·560059
 2015 11 10  41177·430054
 2015 11 11  391178·060059
 2015 11 12  541154·380005
 2015 11 13  291144·339966
 2015 11 16  921140·760010
 2015 11 17  151152·489990
 2015 11 18  441153·390015
 2015 11 19  521164·189941
 2015 11 20  91168·349976
 2015 11 23  911173.750000
 2015 11 24  21172·880005
 2015 11 25  281188·510010
 2015 11 27  121195·839966
 2015 11 30  551197·199951
 2015 12 01  461195·689941
 2015 12 02  91190.849976
 2015 12 03  831168·150024
 2015 12 04  211170·489990
 2015 12 07  201161.579956
 2015 12 08  691151.270020
 2015 12 09  281142·750000
 2015 12 10  261144·030029
 2015 12 11  941121.270020
 2015 12 14  101108.760010
 2015 12 15  781117·020020
 2015 12 16  331133·819946
 2015 12 17  611135·349976
 2015 12 18  551120·469971
 2015 12 21  921120·609985
 2015 12 22  301123.670044
 2015 12 23  411139.040039
 2015 12 24  571151·599976
 2015 12 28  491140·020020
 2015 12 29  301148·739990
 2015 12 30  781149·160034
 2015 12 31  901135·569946
 2016 01 04 581100.530029
 2016 01 05 711104.750000
 2016 01 06 411088·770020
 2016 01 07 541063.839966
 2016 01 08 491045.109985
 2016 01 11 151031.670044
 2016 01 12 241028.140015
 2016 01 13 751005.690002
 2016 01 14 79999·619995
 2016 01 15 51983.979980
 2016 01 19 46985.219971
 2016 01 20 4958·479980
 2016 01 21 29992.119995
 2016 01 22 91999.809998
 2016 01 25 52996.039978
 2016 01 26 15998·190002
 2016 01 27 7998.809998
 2016 01 28 741000·380005
 2016 01 29 101003·520020
 2016 02 01 101020.590027
 2016 02 02 441005·400024
 2016 02 03 62989.250000
 2016 02 04 151008·590027
 2016 02 05 13985.619995
 2016 02 08 97955·710022
 2016 02 09 43957·090027
 2016 02 10 86963·320007
 2016 02 11 75943.099976
 2016 02 12 47955.340027
 2016 02 16 30972.450012
 2016 02 17 67997·830017
 2016 02 18 711002·409973
 2016 02 19 1998·270020
 2016 02 22 601010.390015
 2016 02 23 271012·150024
 2016 02 24 2996.700012
 2016 02 25 911020.460022
 2016 02 26 981031.589966
 2016 02 29 601033·670044
 2016 03 01 931035.520020
 2016 03 02 721052.150024
 2016 03 03 301064·599976
 2016 03 04 861073.819946
 2016 03 07 951077.939941
 2016 03 08 281067·239990
 2016 03 09 701067.130005
 2016 03 10 481054.560059
 2016 03 11 821066·109985
 2016 03 14 641079·900024
 2016 03 15 551065.510010
 2016 03 16 161063.660034
 2016 03 17 561069·890015
 2016 03 18 121092·010010
 2016 03 21 491096·160034
 2016 03 22 831090.000000
 2016 03 23 411075·699951
 2016 03 24 291065·619995
 2016 03 28 381073.459961
 2016 03 29 701075.430054
 2016 03 30 891107·729980
 2016 03 31 971109·530029
 2016 04 01 371102·119995
 2016 04 04 201108·170044
 2016 04 05 741095·250000
 2016 04 06 211094·239990
 2016 04 07 831088.560059
 2016 04 08 21093.770020
 2016 04 11 961094.310059
 2016 04 12 341091.650024
 2016 04 13 391106.479980
 2016 04 14 111125.130005
 2016 04 15 821125·060059
 2016 04 18 931125.160034
 2016 04 19 921135.849976
 2016 04 20 651137·319946
 2016 04 21 811133.439941
 2016 04 22 781135·510010
 2016 04 25 561134·849976
 2016 04 26 81138·699951
 2016 04 27 701145.849976
 2016 04 28 981138·699951
 2016 04 29 691124.260010
 2016 05 02 111129·239990
 2016 05 03 481116.530029
 2016 05 04 821110·390015
 2016 05 05 941107·640015
 2016 05 06 661101.569946
 2016 05 09 401113·079956
 2016 05 10 881117·939941
 2016 05 11 171114·609985
 2016 05 12 941101.260010
 2016 05 13 981099.439941
 2016 05 16 981103.229980
 2016 05 17 531094.060059
 2016 05 18 381093.949951
 2016 05 19 961085·939941
 2016 05 20 181095.160034
 2016 05 23 391110·869995
 2016 05 24 671112·510010
 2016 05 25 361136·369995
 2016 05 26 801137·589966
 2016 05 27 381139·979980
 2016 05 31 761150·339966
 2016 06 01 411148·599976
 2016 06 02 411159·359985
 2016 06 03 381155.839966
 2016 06 06 831163·680054
 2016 06 07 641175.050049
 2016 06 08 811180·199951
 2016 06 09 511177.859985
 2016 06 10 331161·270020
 2016 06 13 781149.479980
 2016 06 14 81141.229980
 2016 06 15 171148.089966
 2016 06 16 951133.099976
 2016 06 17 851141·489990
 2016 06 20 541146·390015
 2016 06 21 971147·770020
 2016 06 22 641148.699951
 2016 06 23 101151.510010
 2016 06 24 741123·489990
 2016 06 27 791085.880005
 2016 06 28 571092·170044
 2016 06 29 31110·790039
 2016 06 30 521128.910034
 2016 07 01 771151.250000
 2016 07 05 201133·630005
 2016 07 06 401131·709961
 2016 07 07 921143.420044
 2016 07 08 281152.239990
 2016 07 11 211179·189941
 2016 07 12 211191·979980
 2016 07 13 281197·869995
 2016 07 14 951201.900024
 2016 07 15 551201.670044
 2016 07 18 711202.489990
 2016 07 19 151198.780029
 2016 07 20 661198·400024
 2016 07 21 411201·410034
 2016 07 22 421202.229980
 2016 07 25 351207·199951
 2016 07 26 541208.760010
 2016 07 27 231212·829956
 2016 07 28 71214·260010
 2016 07 29 961210·250000
 2016 08 01 971214.640015
 2016 08 02 691199·599976
 2016 08 03 681198.729980
 2016 08 04 281211·979980
 2016 08 05 581215·699951
 2016 08 08 751228·890015
 2016 08 09 501229.439941
 2016 08 10 871220.750000
 2016 08 11 241223.750000
 2016 08 12 601225.040039
 2016 08 15 41230.530029
 2016 08 16 571230·739990
 2016 08 17 91221·719971
 2016 08 18 661227.420044
 2016 08 19 41231·760010
 2016 08 22 431232.000000
 2016 08 23 501240·599976
 2016 08 24 651235.469971
 2016 08 25 521234·410034
 2016 08 26 781231·270020
 2016 08 29 111238·319946
 2016 08 30 491241·540039
 2016 08 31 721233·119995
 2016 09 01 171228·780029
 2016 09 02 781241·430054
 2016 09 06 381246·459961
 2016 09 07 151252.410034
 2016 09 08 421254·939941
 2016 09 09 661219·199951
 2016 09 12 761211·660034
 2016 09 13 571206·069946
 2016 09 14 601209.709961
 2016 09 15 111211.099976
 2016 09 16 331218·280029
 2016 09 19 971225.640015
 2016 09 20 31228.130005
 2016 09 21 781228.130005
 2016 09 22 11246.430054
 2016 09 23 621254·560059
 2016 09 26 271240·770020
 2016 09 27 531238.310059
 2016 09 28 21240·589966
 2016 09 29 01236.859985
 2016 09 30 151238.060059
 2016 10 03 491240.969971
 2016 10 04 771235.750000
 2016 10 05 891240·520020
 2016 10 06 711237.410034
 2016 10 07 61231·349976
 2016 10 10 981239·209961
 2016 10 11 291222.569946
 2016 10 12 291224.290039
 2016 10 13 841209·319946
 2016 10 14 571212·260010
 2016 10 17 441209.829956
 2016 10 18 451211.300049
 2016 10 19 731214·050049
 2016 10 20 751213·160034
 2016 10 21 851208.989990
 2016 10 24 01219.729980
 2016 10 25 851214.810059
 2016 10 26 951203.119995
 2016 10 27 271188·750000
 2016 10 28 21185·479980
 2016 10 31 581185.170044
 2016 11 01 861170.869995
 2016 11 02 721161.849976
 2016 11 03 811156.079956
 2016 11 04 551156.920044
 2016 11 07 421164.569946
 2016 11 08 431184·849976
 2016 11 09 941188.430054
 2016 11 10 641234.020020
 2016 11 11 831250.829956
 2016 11 14 931283.030029
 2016 11 15 241290.449951
 2016 11 16 981296·109985
 2016 11 17 531302·859985
 2016 11 18 951308·439941
 2016 11 21 761313.670044
 2016 11 22 941322.459961
 2016 11 23 211326.949951
 2016 11 25 511340.660034
 2016 11 28 831328.579956
 2016 11 29 161327.020020
 2016 11 30 801320.949951
 2016 12 01 861308·849976
 2016 12 02 01311.520020
 2016 12 05 511314.979980
 2016 12 06 511334·300049
 2016 12 07 501347.839966
 2016 12 08 111363·699951
 2016 12 09 131383.239990
 2016 12 12 771370·790039
 2016 12 13 181367.920044
 2016 12 14 201354·069946
 2016 12 15 391354.469971
 2016 12 16 281362·069946
 2016 12 19 921364.780029
 2016 12 20 601372·069946
 2016 12 21 911375·189941
 2016 12 22 971360.250000
 2016 12 23 961362.560059
 2016 12 27 881371·589966
 2016 12 28 591359·219971
 2016 12 29 41357·390000
 2016 12 30 811353.920000
 2017 01 03  851355·390000
 2017 01 04  551366.700000
 2017 01 05  931366.570000
 2017 01 06  221366·820000
 2017 01 09  581356·540000
 2017 01 10  161357·740000
 2017 01 11  331365·140000
 2017 01 12  191346.810000
 2017 01 13  381361·380000
 2017 01 17  61351.500000
 2017 01 18  181350·810000
 2017 01 19  991342.140000
 2017 01 20  831345·960000
 2017 01 23  131341.460000
 2017 01 24  671348·120000
 2017 01 25  101371.110000
 2017 01 26  731374·620000
 2017 01 27  491366.360000
 2017 01 30  241342.660000
 2017 01 31  301345.650000
 2017 02 01  151357.490000
 2017 02 02  521354·860000
 2017 02 03  601358·050000
 2017 02 06  581364·630000
 2017 02 07  421357.610000
 2017 02 08  861349·430000
 2017 02 09  671359·300000
 2017 02 10  191380.070000
 2017 02 13  91389.940000
 2017 02 14  371386·350000
 2017 02 15  641392.040000
 2017 02 16  641391·870000
 2017 02 17  991392.670000
 2017 02 21  201400·660000
 2017 02 22  971401·300000
 2017 02 23  691385·630000
 2017 02 24  171382·210000
 2017 02 27  711392.240000
 2017 02 28  341386.530000
 2017 03 01  331389.120000
 2017 03 02  961395.150000
 2017 03 03  541387·970000
 2017 03 06  691378·450000
 2017 03 07  821374.200000
 2017 03 08  921365·840000
 2017 03 09  571357.380000
 2017 03 10  221356·690000
 2017 03 13  671365·050000
 2017 03 14  871353·470000
 2017 03 15  931363·360000
 2017 03 16  361382.470000
 2017 03 17  631380·690000
 2017 03 20  881381.120000
 2017 03 21  991346·030000
 2017 03 22  811335·220000
 2017 03 23  691343.290000
 2017 03 24  251349.180000
 2017 03 27  381335.040000
 2017 03 28  511352.530000
 2017 03 29  131363·350000
 2017 03 30  571371·990000
 2017 03 31  981380.120000
 2017 04 03  641366.530000
 2017 04 04  441363.300000
 2017 04 05  641350.960000
 2017 04 06  931349·340000
 2017 04 07  661358·010000
 2017 04 10  371361·540000
 2017 04 11  531360.540000
 2017 04 12  601358.150000
 2017 04 13  251345·240000
 2017 04 17  921345.360000
 2017 04 18  551351.420000
 2017 04 19  611362·320000
 2017 04 20  361368·390000
 2017 04 21  361376.370000
 2017 04 24  281380·530000
 2017 04 25  851400.100000
 2017 04 26  171409·830000
 2017 04 27  191413.680000
 2017 04 28  531399·750000
 2017 05 01  451397·080000
 2017 05 02  121395·630000
 2017 05 03  161386.320000
 2017 05 04  371380.490000
 2017 05 05  791385.200000
 2017 05 08  921386.420000
 2017 05 09  271386·730000
 2017 05 10  111390·440000
 2017 05 11  491379.150000
 2017 05 12  491380.020000
 2017 05 15  781383·270000
 2017 05 16  321384·820000
 2017 05 17  431355·850000
 2017 05 18  41351.010000
 2017 05 19  191361·530000
 2017 05 22  811367·880000
 2017 05 23  741372.050000
 2017 05 24  991376·550000
 2017 05 25  251380.330000
 2017 05 26  651376·150000
 2017 05 30  811370.960000
 2017 05 31  61354.850000
 2017 06 01  981370·330000
 2017 06 02  171396.040000
 2017 06 05  261396.440000
 2017 06 06  161386.700000
 2017 06 07  611392·200000
 2017 06 08  921394·690000
 2017 06 09  961413·610000
 2017 06 12  511415.590000
 2017 06 13  671420.060000
 2017 06 14  711411·400000
 2017 06 15  61402·520000
 2017 06 16  531399.260000
 2017 06 19  901407·070000
 2017 06 20  631402.790000
 2017 06 21  921398·460000
 2017 06 22  921396.870000
 2017 06 23  301402·770000
 2017 06 26  981409.150000
 2017 06 27  171403·380000
 2017 06 28  621404·460000
 2017 06 29  131403.020000
 2017 06 30  331413·290000
 2017 07 03  701416·470000
 2017 07 05  821412.620000
 2017 07 06  891398·830000
 2017 07 07  501401·350000
 2017 07 10  641405·750000
 2017 07 11  971402·630000
 2017 07 12  341414·340000
 2017 07 13  551416·270000
 2017 07 14  361424.100000
 2017 07 17  751425.970000
 2017 07 18  481422.490000
 2017 07 19  801428·280000
 2017 07 20  491438.960000
 2017 07 21  111433·830000
 2017 07 24  571431.340000
 2017 07 25  821438.860000
 2017 07 26  901441·250000
 2017 07 27  241427.690000
 2017 07 28  111425·800000
 2017 07 31  421420.660000
 2017 08 01  741420.820000
 2017 08 02  581408·520000
 2017 08 03  841402.390000
 2017 08 04  661405.140000
 2017 08 07  381408.620000
 2017 08 08  811407.570000
 2017 08 09  791393.240000
 2017 08 10  881372.540000
 2017 08 11  441368·330000
 2017 08 14  891375.130000
 2017 08 15  191382.950000
 2017 08 16  621381·900000
 2017 08 17  811358.800000
 2017 08 18  11349·350000
 2017 08 21  561351.200000
 2017 08 22  711357.890000
 2017 08 23  621363.170000
 2017 08 24  591370.160000
 2017 08 25  641373·530000
 2017 08 28  221377.060000
 2017 08 29  241371·800000
 2017 08 30  351381·200000
 2017 08 31  451392.040000
 2017 09 01  451405·820000
 2017 09 05  301394·510000
 2017 09 06  211399·270000
 2017 09 07  231393.880000
 2017 09 08  991394.430000
 2017 09 11  681400·560000
 2017 09 12  371415·180000
 2017 09 13  501421·880000
 2017 09 14  641421·630000
 2017 09 15  511422.250000
 2017 09 18  271431·750000
 2017 09 19  01438.290000
 2017 09 20  461440·000000
 2017 09 21  171441.690000
 2017 09 22  601441.860000
 2017 09 25  731445·020000
 2017 09 26  791452·250000
 2017 09 27  301457.270000
 2017 09 28  311478.200000
 2017 09 29  961488·800000
 2017 10 02  181491·050000
 2017 10 03  751503·520000
 2017 10 04  581505·070000
 2017 10 05  181508.340000
 2017 10 06  441506·410000
 2017 10 09  681501.770000
 2017 10 10  861503.920000
 2017 10 11  151505.140000
 2017 10 12  651501.140000
 2017 10 13  451502·230000
 2017 10 16  841499.640000
 2017 10 17  871495.900000
 2017 10 18  131497.980000
 2017 10 19  691491.380000
 2017 10 20  451504.720000
 2017 10 23  611497·340000
 2017 10 24  431498·190000
 2017 10 25  291482.530000
 2017 10 26  891494·110000
 2017 10 27  851493·490000
 2017 10 30  381490·900000
 2017 10 31  361491.440000
 2017 11 01  611485·130000
 2017 11 02  361487.730000
 2017 11 03  31490·660000


 2017 11 06  301494.740000
 2017 11 07  291476.720000
 2017 11 08  131469·340000
 2017 11 09  721463.490000
 2017 11 10  731473·140000
 2017 11 13  871466.090000
 2017 11 14  431465.380000
 2017 11 15  01454·170000
 2017 11 16  531464.970000
 2017 11 17  551481.090000
 2017 11 20  761492.930000
 2017 11 21  691503.450000
 2017 11 22  821516·760000
 2017 11 24  771516.520000
 2017 11 27  861513·190000
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

    Economagic has unemployment data for every county?
    Click here for every Georgia county and then find your own.

    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