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  51167·440002
 1987 09 11  87168.750000
 1987 09 14  53170·149994
 1987 09 15  26169·130005
 1987 09 16  7168·820007
 1987 09 17  2168.539993
 1987 09 18  15168.750000
 1987 09 21  84167·360001
 1987 09 22  23166.690002
 1987 09 23  9167.550003
 1987 09 24  73168·520004
 1987 09 25  34168·429993
 1987 09 28  50168.839996
 1987 09 29  89168.889999
 1987 09 30  37168·679993
 1987 10 01  22170·250000
 1987 10 02  62171·399994
 1987 10 05  50172.089996
 1987 10 06  48170·130005
 1987 10 07  15168.479996
 1987 10 08  61166.779999
 1987 10 09  24166.009995
 1987 10 12  66163·389999
 1987 10 13  7163·630005
 1987 10 14  71161.589996
 1987 10 15  66159·600006
 1987 10 16  81152·610001
 1987 10 19  19133·600006
 1987 10 20  44120.209999
 1987 10 21  58121·389999
 1987 10 22  5124.470001
 1987 10 23  94121·360001
 1987 10 26  54110.320000
 1987 10 27  8108.370003
 1987 10 28  76105.459999
 1987 10 29  1106.059998
 1987 10 30  1107.900002
 1987 11 02  46118·269997
 1987 11 03  56116.919998
 1987 11 04  34116·389999
 1987 11 05  12117.180000
 1987 11 06  29118·940002
 1987 11 09  35117·260002
 1987 11 10  13115.250000
 1987 11 11  37115.500000
 1987 11 12  40116·209999
 1987 11 13  24118.099998
 1987 11 16  82118.010002
 1987 11 17  50116.040001
 1987 11 18  84115.760002
 1987 11 19  62115.040001
 1987 11 20  10113·839996
 1987 11 23  53114·089996
 1987 11 24  93114·290001
 1987 11 25  11115·389999
 1987 11 27  90115.529999
 1987 11 30  70110.559998
 1987 12 01  25111·129997
 1987 12 02  60110.830002
 1987 12 03  43108·860001
 1987 12 04  53106.190002
 1987 12 07  60106.160004
 1987 12 08  20106·379997
 1987 12 09  11107.239998
 1987 12 10  77107.199997
 1987 12 11  5108·540001
 1987 12 14  31109.099998
 1987 12 15  66112·070000
 1987 12 16  41113.870003
 1987 12 17  92116.250000
 1987 12 18  55116·449997
 1987 12 21  99119·250000
 1987 12 22  71118.750000
 1987 12 23  77119·309998
 1987 12 24  80120.790001
 1987 12 28  32118.680000
 1987 12 29  19118.019997
 1987 12 30  42118·300003
 1987 12 31  19118·610001
 1988 01 04 7120·430000
 1988 01 05 58123.500000
 1988 01 06 95126.129997
 1988 01 07 9126·529999
 1988 01 08 94123.839996
 1988 01 11 90121.580002
 1988 01 12 65120·519997
 1988 01 13 14120·489998
 1988 01 14 87121.150002
 1988 01 15 40121.779999
 1988 01 18 11123.680000
 1988 01 19 22123.610001
 1988 01 20 6121.489998
 1988 01 21 58121.120003
 1988 01 22 13121.629997
 1988 01 25 44122·779999
 1988 01 26 94123·169998
 1988 01 27 20123·220001
 1988 01 28 79123·370003
 1988 01 29 20124·309998
 1988 02 01 20125·239998
 1988 02 02 26125·300003
 1988 02 03 39125·330002
 1988 02 04 13125.070000
 1988 02 05 79125.250000
 1988 02 08 1124·940002
 1988 02 09 51125.080002
 1988 02 10 9125·510002
 1988 02 11 90127.160004
 1988 02 12 97128·029999
 1988 02 16 97129·160004
 1988 02 17 22129·910004
 1988 02 18 96130·070007
 1988 02 19 87130·559998
 1988 02 22 82131.130005
 1988 02 23 90132·130005
 1988 02 24 68132·509995
 1988 02 25 73133.419998
 1988 02 26 39133.869995
 1988 02 29 76134·169998
 1988 03 01 99136·070007
 1988 03 02 80136·259995
 1988 03 03 24137.350006
 1988 03 04 67137.389999
 1988 03 07 8137·449997
 1988 03 08 59139.070007
 1988 03 09 19140.360001
 1988 03 10 77140.490005
 1988 03 11 40139·639999
 1988 03 14 84140·479996
 1988 03 15 30140·679993
 1988 03 16 43140·910004
 1988 03 17 64141.899994
 1988 03 18 57142.679993
 1988 03 21 89141.649994
 1988 03 22 28141·960007
 1988 03 23 73142.339996
 1988 03 24 2141.080002
 1988 03 25 53140·300003
 1988 03 28 21138·869995
 1988 03 29 87139.210007
 1988 03 30 70140·020004
 1988 03 31 3139.509995
 1988 04 04 33140.250000
 1988 04 05 50140·179993
 1988 04 06 37140.619995
 1988 04 07 47142·110001
 1988 04 08 4142·869995
 1988 04 11 32144·110001
 1988 04 12 2144·679993
 1988 04 13 15144·759995
 1988 04 14 95141.470001
 1988 04 15 25139.570007
 1988 04 18 92140.699997
 1988 04 19 64142·070007
 1988 04 20 95141.550003
 1988 04 21 50141.110001
 1988 04 22 56141·199997
 1988 04 25 76141.690002
 1988 04 26 17142·250000
 1988 04 27 51143·119995
 1988 04 28 69143·440002
 1988 04 29 58143·410004
 1988 05 02 98144·389999
 1988 05 03 97144·740005
 1988 05 04 34145·139999
 1988 05 05 41144·500000
 1988 05 06 2144·559998
 1988 05 09 81143.520004
 1988 05 10 74143·059998
 1988 05 11 81140·750000
 1988 05 12 16140·949997
 1988 05 13 24141.000000
 1988 05 16 40141.839996
 1988 05 17 62141·740005
 1988 05 18 53139.770004
 1988 05 19 68138.410004
 1988 05 20 7139·419998
 1988 05 23 88136.289993
 1988 05 24 51139.050003
 1988 05 25 84139.449997
 1988 05 26 77139·289993
 1988 05 27 92139·970001
 1988 05 31 73140.080002
 1988 06 01 66141.369995
 1988 06 02 73142.470001
 1988 06 03 31142.779999
 1988 06 06 7143·440002
 1988 06 07 32144·000000
 1988 06 08 48144.220001
 1988 06 09 85144.789993
 1988 06 10 66146.539993
 1988 06 13 27146·949997
 1988 06 14 75147.320007
 1988 06 15 63147·690002
 1988 06 16 87147·169998
 1988 06 17 19147.149994
 1988 06 20 56146·779999
 1988 06 21 94147·110001
 1988 06 22 34147.610001
 1988 06 23 4148.610001
 1988 06 24 16148.820007
 1988 06 27 37148.660004
 1988 06 28 94148.679993
 1988 06 29 0149.220001
 1988 06 30 5149·550003
 1988 07 01 72150.770004
 1988 07 05 80150·720001
 1988 07 06 51150·929993
 1988 07 07 98150.610001
 1988 07 08 6150.800003
 1988 07 11 31151·000000
 1988 07 12 27150·270004
 1988 07 13 97150.259995
 1988 07 14 72150.690002
 1988 07 15 9150·979996
 1988 07 18 21150.970001
 1988 07 19 26150.410004
 1988 07 20 25150·669998
 1988 07 21 2150·289993
 1988 07 22 53149.350006
 1988 07 25 36149·169998
 1988 07 26 47149·210007
 1988 07 27 22148·679993
 1988 07 28 67148.410004
 1988 07 29 2148·960007
 1988 08 01 44149.880005
 1988 08 02 9150.190002
 1988 08 03 31150·449997
 1988 08 04 24150·600006
 1988 08 05 50150·119995
 1988 08 08 24150.050003
 1988 08 09 41148·610001
 1988 08 10 29146·800003
 1988 08 11 19146.339996
 1988 08 12 55146·410004
 1988 08 15 16145.169998
 1988 08 16 66144.699997
 1988 08 17 34145·179993
 1988 08 18 16145·350006
 1988 08 19 98145·470001
 1988 08 22 10144.199997
 1988 08 23 2143·800003
 1988 08 24 45143·990005
 1988 08 25 59144·000000
 1988 08 26 63144.240005
 1988 08 29 53144·440002
 1988 08 30 3144·759995
 1988 08 31 90145·130005
 1988 09 01 49144.289993
 1988 09 02 45144.570007
 1988 09 06 80145·470001
 1988 09 07 13145·710007
 1988 09 08 19145·830002
 1988 09 09 60146.360001
 1988 09 12 87147·169998
 1988 09 13 71146·919998
 1988 09 14 49147·369995
 1988 09 15 3147.679993
 1988 09 16 64147·740005
 1988 09 19 33147.190002
 1988 09 20 38147·619995
 1988 09 21 7147.649994
 1988 09 22 72147·380005
 1988 09 23 93147·369995
 1988 09 26 12147·080002
 1988 09 27 28146.710007
 1988 09 28 0146·699997
 1988 09 29 71146.990005
 1988 09 30 22147.960007
 1988 10 03 48147·509995
 1988 10 04 60147.649994
 1988 10 05 10147·559998
 1988 10 06 43147·889999
 1988 10 07 74148·250000
 1988 10 10 91148·289993
 1988 10 11 80148·179993
 1988 10 12 74147·389999
 1988 10 13 37147·470001
 1988 10 14 56147.919998
 1988 10 17 74147·970001
 1988 10 18 43148.110001
 1988 10 19 93148.429993
 1988 10 20 41148.550003
 1988 10 21 13148·729996
 1988 10 24 99148.570007
 1988 10 25 25148.300003
 1988 10 26 61148.000000
 1988 10 27 40146·509995
 1988 10 28 17146·679993
 1988 10 31 39146.779999
 1988 11 01 52146·979996
 1988 11 02 24146·809998
 1988 11 03 97146.809998
 1988 11 04 67146.190002
 1988 11 07 79144·610001
 1988 11 08 59144·770004
 1988 11 09 67144·570007
 1988 11 10 65144.729996
 1988 11 11 28143.600006
 1988 11 14 65142.880005
 1988 11 15 74142.690002
 1988 11 16 15141·270004
 1988 11 17 13140.570007
 1988 11 18 86140·589996
 1988 11 21 96139.559998
 1988 11 22 23139·490005
 1988 11 23 71139·820007
 1988 11 25 90139.899994
 1988 11 28 32139.850006
 1988 11 29 22139.990005
 1988 11 30 66140.649994
 1988 12 01 73141·929993
 1988 12 02 8142.210007
 1988 12 05 68142·759995
 1988 12 06 85143·149994
 1988 12 07 52143·839996
 1988 12 08 74143·539993
 1988 12 09 42143.710007
 1988 12 12 42143·380005
 1988 12 13 73142·979996
 1988 12 14 5142·949997
 1988 12 15 52143.020004
 1988 12 16 74143·130005
 1988 12 19 4144.139999
 1988 12 20 3144·339996
 1988 12 21 28143·970001
 1988 12 22 43143.990005
 1988 12 23 40144.419998
 1988 12 27 91144·580002
 1988 12 28 28144.460007
 1988 12 29 39144·889999
 1988 12 30 99145·619995
 1989 01 03  22146.330002
 1989 01 04  33146.779999
 1989 01 05  73148.389999
 1989 01 06  27148.750000
 1989 01 09  70149.389999
 1989 01 10  49149·000000
 1989 01 11  84148.899994
 1989 01 12  91149.089996
 1989 01 13  35149.529999
 1989 01 16  10149·679993
 1989 01 17  35149·479996
 1989 01 18  86149.649994
 1989 01 19  43150·830002
 1989 01 20  70151·149994
 1989 01 23  13150·929993
 1989 01 24  31150·779999
 1989 01 25  44151·429993
 1989 01 26  11151.600006
 1989 01 27  32152.509995
 1989 01 30  71152.820007
 1989 01 31  14152·839996
 1989 02 01  41153.830002
 1989 02 02  28154.369995
 1989 02 03  74154.809998
 1989 02 06  54155.320007
 1989 02 07  91155.589996
 1989 02 08  66156.839996
 1989 02 09  35156.389999
 1989 02 10  87154·949997
 1989 02 13  18154.169998
 1989 02 14  33154·710007
 1989 02 15  73154·949997
 1989 02 16  66155·559998
 1989 02 17  3156.289993
 1989 02 21  42156.660004
 1989 02 22  32155.059998
 1989 02 23  64154.830002
 1989 02 24  53154·020004
 1989 02 27  31153·619995
 1989 02 28  80153.940002
 1989 03 01  84154.559998
 1989 03 02  99154·679993
 1989 03 03  62155·669998
 1989 03 06  13156·330002
 1989 03 07  49157·020004
 1989 03 08  98157·440002
 1989 03 09  24157·559998
 1989 03 10  49157.240005
 1989 03 13  11157.720001
 1989 03 14  32157.679993
 1989 03 15  29157.550003
 1989 03 16  33158·330002
 1989 03 17  44156·589996
 1989 03 20  8155·050003
 1989 03 21  16155·289993
 1989 03 22  34155·740005
 1989 03 23  50155·850006
 1989 03 27  57155.720001
 1989 03 28  47155·880005
 1989 03 29  45156.300003
 1989 03 30  54156·399994
 1989 03 31  35156·750000
 1989 04 03  10157·779999
 1989 04 04  86157.740005
 1989 04 05  5157.949997
 1989 04 06  25158·050003
 1989 04 07  19158·330002
 1989 04 10  1159·250000
 1989 04 11  80159.449997
 1989 04 12  33160.330002
 1989 04 13  10160·389999
 1989 04 14  59160.539993
 1989 04 17  78161.339996
 1989 04 18  90161.440002
 1989 04 19  47162.240005
 1989 04 20  55162·080002
 1989 04 21  26162.559998
 1989 04 24  54163·100006
 1989 04 25  18162.940002
 1989 04 26  7163.169998
 1989 04 27  73163·610001
 1989 04 28  5164·070007
 1989 05 01  35163·929993
 1989 05 02  60164.289993
 1989 05 03  95164.509995
 1989 05 04  52164·770004
 1989 05 05  37165.169998
 1989 05 08  82164.789993
 1989 05 09  92164·830002
 1989 05 10  24165.119995
 1989 05 11  87165.580002
 1989 05 12  69166.059998
 1989 05 15  91167.070007
 1989 05 16  79166·869995
 1989 05 17  71167.259995
 1989 05 18  38168.259995
 1989 05 19  40168·990005
 1989 05 22  99169·220001
 1989 05 23  4169·000000
 1989 05 24  35168·800003
 1989 05 25  16169.440002
 1989 05 26  90170.110001
 1989 05 30  23170·259995
 1989 05 31  28170.559998
 1989 06 01  18171.529999
 1989 06 02  83172·399994
 1989 06 05  91172·339996
 1989 06 06  11171·740005
 1989 06 07  73172.179993
 1989 06 08  36172·199997
 1989 06 09  95172.770004
 1989 06 12  4172·820007
 1989 06 13  31172·250000
 1989 06 14  30172.259995
 1989 06 15  50170.860001
 1989 06 16  51170.759995
 1989 06 19  66170·289993
 1989 06 20  72170.649994
 1989 06 21  92170.119995
 1989 06 22  21170.179993
 1989 06 23  80170·610001
 1989 06 26  93170.960007
 1989 06 27  84171·139999
 1989 06 28  7170·600006
 1989 06 29  98168·009995
 1989 06 30  50166.110001
 1989 07 03  15167·220001
 1989 07 05  30167·160004
 1989 07 06  71167.940002
 1989 07 07  25169·190002
 1989 07 10  97170·160004
 1989 07 11  33170.750000
 1989 07 12  72171.000000
 1989 07 13  24171.869995
 1989 07 14  69171.970001
 1989 07 17  86172.309998
 1989 07 18  4172·380005
 1989 07 19  79172·850006
 1989 07 20  92173.820007
 1989 07 21  82173.289993
 1989 07 24  91172·889999
 1989 07 25  46172.619995
 1989 07 26  56172.630005
 1989 07 27  41173.240005
 1989 07 28  84173.710007
 1989 07 31  7173·919998
 1989 08 01  72174.119995
 1989 08 02  7173.869995
 1989 08 03  58174.360001
 1989 08 04  70174.880005
 1989 08 07  79175·360001
 1989 08 08  48176·449997
 1989 08 09  14176.570007
 1989 08 10  64176·369995
 1989 08 11  40176·380005
 1989 08 14  60175·559998
 1989 08 15  77175·539993
 1989 08 16  48175·809998
 1989 08 17  42175·350006
 1989 08 18  61175·440002
 1989 08 21  97174·580002
 1989 08 22  3173·910004
 1989 08 23  99174·440002
 1989 08 24  96175·669998
 1989 08 25  50176.940002
 1989 08 28  35176.639999
 1989 08 29  48176·580002
 1989 08 30  33176.839996
 1989 08 31  36177.429993
 1989 09 01  76178.110001
 1989 09 05  52178.509995
 1989 09 06  67177·500000
 1989 09 07  80178·139999
 1989 09 08  82178.149994
 1989 09 11  99178·070007
 1989 09 12  17178·220001
 1989 09 13  34178.699997
 1989 09 14  36177·399994
 1989 09 15  3176·639999
 1989 09 18  27176·100006
 1989 09 19  71176·199997
 1989 09 20  44175.970001
 1989 09 21  0176.190002
 1989 09 22  65176·270004
 1989 09 25  94175.820007
 1989 09 26  38175.990005
 1989 09 27  54175·690002
 1989 09 28  28176·240005
 1989 09 29  26176·759995
 1989 10 02  73178·100006
 1989 10 03  52178·839996
 1989 10 04  32179·149994
 1989 10 05  19179.289993
 1989 10 06  33179·919998
 1989 10 09  8180·279999
 1989 10 10  23179·990005
 1989 10 11  48179·270004
 1989 10 12  23179.470001
 1989 10 13  60172·839996
 1989 10 16  70165.610001
 1989 10 17  13169.070007
 1989 10 18  75169·429993
 1989 10 19  70170.970001
 1989 10 20  67171·539993
 1989 10 23  40171.979996
 1989 10 24  46168·929993
 1989 10 25  26169.759995
 1989 10 26  32168·740005
 1989 10 27  78166.779999
 1989 10 30  17166·270004
 1989 10 31  41166·309998
 1989 11 01  11167.460007
 1989 11 02  5166·880005
 1989 11 03  96167·039993
 1989 11 06  54165·649994
 1989 11 07  72165·270004
 1989 11 08  19165·800003
 1989 11 09  13166·820007
 1989 11 10  26167·059998
 1989 11 13  9167.210007
 1989 11 14  46166.289993
 1989 11 15  25167.080002
 1989 11 16  46167.380005
 1989 11 17  42167·470001
 1989 11 20  37167·020004
 1989 11 21  15166.350006
 1989 11 22  26166.500000
 1989 11 24  15167.179993
 1989 11 27  67167·850006
 1989 11 28  88168·110001
 1989 11 29  6167·970001
 1989 11 30  96167.830002
 1989 12 01  36167·850006
 1989 12 04  76168·259995
 1989 12 05  46168.229996
 1989 12 06  81168.419998
 1989 12 07  70168.389999
 1989 12 08  36168.460007
 1989 12 11  36167.619995
 1989 12 12  87167.630005
 1989 12 13  19168·039993
 1989 12 14  50167·039993
 1989 12 15  88165·860001
 1989 12 18  60163.460007
 1989 12 19  59162.500000
 1989 12 20  24162·639999
 1989 12 21  41163·020004
 1989 12 22  68163.949997
 1989 12 26  90165·050003
 1989 12 27  90165·410004
 1989 12 28  56165·710007
 1989 12 29  6166.250000
 1990 01 02 37168.220001
 1990 01 03 4169.960007
 1990 01 04 22169.580002
 1990 01 05 92169.440002
 1990 01 08 50169.050003
 1990 01 09 48169·240005
 1990 01 10 52167.809998
 1990 01 11 71167·820007
 1990 01 12 6164.229996
 1990 01 15 29162·850006
 1990 01 16 84161·339996
 1990 01 17 12163.309998
 1990 01 18 5162·330002
 1990 01 19 79162.770004
 1990 01 22 81161.029999
 1990 01 23 9159·929993
 1990 01 24 71156.979996
 1990 01 25 53157.789993
 1990 01 26 29156.220001
 1990 01 29 82154·690002
 1990 01 30 55152.440002
 1990 01 31 35152.610001
 1990 02 01 44153.270004
 1990 02 02 73154.199997
 1990 02 05 34156.000000
 1990 02 06 29156.330002
 1990 02 07 61156·369995
 1990 02 08 54158.229996
 1990 02 09 6158.630005
 1990 02 12 69158.339996
 1990 02 13 45157·919998
 1990 02 14 16157.960007
 1990 02 15 98158·229996
 1990 02 16 10159.199997
 1990 02 20 82157.380005
 1990 02 21 81156·149994
 1990 02 22 60157·050003
 1990 02 23 34156.199997
 1990 02 26 87155.970001
 1990 02 27 92156·350006
 1990 02 28 66156.830002
 1990 03 01 48157.389999
 1990 03 02 96158.039993
 1990 03 05 17159·059998
 1990 03 06 19159·289993
 1990 03 07 84160.380005
 1990 03 08 73160·889999
 1990 03 09 52161·720001
 1990 03 12 43161·729996
 1990 03 13 98161·960007
 1990 03 14 6162·059998
 1990 03 15 16162.789993
 1990 03 16 87163.240005
 1990 03 19 71163·419998
 1990 03 20 7164.089996
 1990 03 21 51164.050003
 1990 03 22 29162.320007
 1990 03 23 11162.740005
 1990 03 26 15163·619995
 1990 03 27 29163.350006
 1990 03 28 68163.509995
 1990 03 29 50163·229996
 1990 03 30 91162·660004
 1990 04 02 42161.839996
 1990 04 03 30162·339996
 1990 04 04 42162·759995
 1990 04 05 25162.720001
 1990 04 06 10162.190002
 1990 04 09 64161.460007
 1990 04 10 72161.449997
 1990 04 11 29161.850006
 1990 04 12 77162·169998
 1990 04 16 47162.410004
 1990 04 17 44161.710007
 1990 04 18 41161·169998
 1990 04 19 12160·720001
 1990 04 20 79159.630005
 1990 04 23 91158.059998
 1990 04 24 24158.210007
 1990 04 25 10158·330002
 1990 04 26 85158·309998
 1990 04 27 69157·660004
 1990 04 30 66157.410004
 1990 05 01 89158·089996
 1990 05 02 15158·500000
 1990 05 03 60159.119995
 1990 05 04 79159.710007
 1990 05 07 94160·389999
 1990 05 08 46160·649994
 1990 05 09 71160.789993
 1990 05 10 1160.919998
 1990 05 11 93161.679993
 1990 05 14 76163.130005
 1990 05 15 32163·399994
 1990 05 16 96163.130005
 1990 05 17 81163·850006
 1990 05 18 33164·630005
 1990 05 21 2165.419998
 1990 05 22 52166.630005
 1990 05 23 78166·970001
 1990 05 24 65167.770004
 1990 05 25 61166.809998
 1990 05 29 80167·270004
 1990 05 30 26168.199997
 1990 05 31 49168·300003
 1990 06 01 17168.910004
 1990 06 04 20169·580002
 1990 06 05 96170.100006
 1990 06 06 85169·690002
 1990 06 07 0169·330002
 1990 06 08 33168·509995
 1990 06 11 82168.410004
 1990 06 12 98169.080002
 1990 06 13 67170.029999
 1990 06 14 8170.259995
 1990 06 15 2170·300003
 1990 06 18 39168·679993
 1990 06 19 1168.380005
 1990 06 20 58167.949997
 1990 06 21 0168·000000
 1990 06 22 83168·000000
 1990 06 25 7167.100006
 1990 06 26 21166.869995
 1990 06 27 47166.529999
 1990 06 28 30167·240005
 1990 06 29 17168.399994
 1990 07 02 59168.679993
 1990 07 03 35168·720001
 1990 07 05 6167.820007
 1990 07 06 89167.600006
 1990 07 09 61167·889999
 1990 07 10 85167·630005
 1990 07 11 61167.679993
 1990 07 12 3168.580002
 1990 07 13 39169·419998
 1990 07 16 40169.869995
 1990 07 17 71168·490005
 1990 07 18 66167·520004
 1990 07 19 31166·429993
 1990 07 20 70166.809998
 1990 07 23 36161.899994
 1990 07 24 10162.190002
 1990 07 25 0163·190002
 1990 07 26 68163.679993
 1990 07 27 82162·979996
 1990 07 30 92161.449997
 1990 07 31 34161·220001
 1990 08 01 54160·520004
 1990 08 02 58158·149994
 1990 08 03 93152.279999
 1990 08 06 46148.740005
 1990 08 07 71149.009995
 1990 08 08 40149.210007
 1990 08 09 20151.119995
 1990 08 10 74150.570007
 1990 08 13 90149.789993
 1990 08 14 29150.410004
 1990 08 15 4151·100006
 1990 08 16 81148.419998
 1990 08 17 4144·720001
 1990 08 20 50144.160004
 1990 08 21 2140·039993
 1990 08 22 54138.929993
 1990 08 23 32132·740005
 1990 08 24 53132·899994
 1990 08 27 96134·210007
 1990 08 28 6138.529999
 1990 08 29 19139·389999
 1990 08 30 14139.229996
 1990 08 31 93139·110001
 1990 09 04 76138.509995
 1990 09 05 33139·110001
 1990 09 06 33139.039993
 1990 09 07 23137.190002
 1990 09 10 26140.110001
 1990 09 11 69139.470001
 1990 09 12 36139.460007
 1990 09 13 44138.630005
 1990 09 14 44137.589996
 1990 09 17 45137·229996
 1990 09 18 73136·440002
 1990 09 19 38136.600006
 1990 09 20 43134.490005
 1990 09 21 7133·229996
 1990 09 24 19130.039993
 1990 09 25 10129·830002
 1990 09 26 61128.440002
 1990 09 27 23125.919998
 1990 09 28 74124·449997
 1990 10 01 93126·739998
 1990 10 02 60128.410004
 1990 10 03 87127.900002
 1990 10 04 65127·379997
 1990 10 05 43126·040001
 1990 10 08 30126.599998
 1990 10 09 19124·239998
 1990 10 10 41122·650002
 1990 10 11 42119·739998
 1990 10 12 81119.620003
 1990 10 15 62119.930000
 1990 10 16 78119.230003
 1990 10 17 96119.129997
 1990 10 18 54119·489998
 1990 10 19 85120.959999
 1990 10 22 76121·599998
 1990 10 23 38121·599998
 1990 10 24 9121.849998
 1990 10 25 84122·080002
 1990 10 26 61120·760002
 1990 10 29 23119·540001
 1990 10 30 36118·510002
 1990 10 31 77118.620003
 1990 11 01 83118.449997
 1990 11 02 34118·910004
 1990 11 05 47120.339996
 1990 11 06 7121·120003
 1990 11 07 18120·190002
 1990 11 08 77119.910004
 1990 11 09 80120·160004
 1990 11 12 45121·300003
 1990 11 13 65122.970001
 1990 11 14 84123.550003
 1990 11 15 98124·139999
 1990 11 16 85123.879997
 1990 11 19 50124.269997
 1990 11 20 10123.839996
 1990 11 21 89123.339996
 1990 11 23 44123.879997
 1990 11 26 24123.410004
 1990 11 27 39123·989998
 1990 11 28 65125·239998
 1990 11 29 69125·699997
 1990 11 30 63125.760002
 1990 12 03 77127.500000
 1990 12 04 65127·959999
 1990 12 05 27128.710007
 1990 12 06 65130.710007
 1990 12 07 55130·509995
 1990 12 10 51130·190002
 1990 12 11 14129.690002
 1990 12 12 57129·600006
 1990 12 13 29130·570007
 1990 12 14 12129.589996
 1990 12 17 47128.750000
 1990 12 18 90129·100006
 1990 12 19 83129.949997
 1990 12 20 60129.800003
 1990 12 21 72130.410004
 1990 12 24 38130.199997
 1990 12 26 21130·369995
 1990 12 27 33130.309998
 1990 12 28 57130·020004
 1990 12 31 1129.940002
 1991 01 02  76131·389999
 1991 01 03  94130·289993
 1991 01 04  96129.690002
 1991 01 07  7128·160004
 1991 01 08  5127·360001
 1991 01 09  31126.660004
 1991 01 10  10126.570000
 1991 01 11  4127·309998
 1991 01 14  89124.519997
 1991 01 15  57124·919998
 1991 01 16  41125·089996
 1991 01 17  68126·809998
 1991 01 18  34129.210007
 1991 01 21  9129·020004
 1991 01 22  59130·320007
 1991 01 23  99131.039993
 1991 01 24  73132·630005
 1991 01 25  51135·050003
 1991 01 28  58136.470001
 1991 01 29  24137·779999
 1991 01 30  62139.229996
 1991 01 31  71142.039993
 1991 02 01  57144·089996
 1991 02 04  92145.490005
 1991 02 05  83148·149994
 1991 02 06  81149.820007
 1991 02 07  1150.889999
 1991 02 08  78150.710007
 1991 02 11  42151·660004
 1991 02 12  19153.809998
 1991 02 13  58154·139999
 1991 02 14  84155.020004
 1991 02 15  71155·320007
 1991 02 19  48156.190002
 1991 02 20  23155.270004
 1991 02 21  34155.460007
 1991 02 22  26156.350006
 1991 02 25  56157.419998
 1991 02 26  14156·889999
 1991 02 27  78157·139999
 1991 02 28  90158.419998
 1991 03 01  57159.320007
 1991 03 04  77161·250000
 1991 03 05  94163·490005
 1991 03 06  69166.779999
 1991 03 07  87166·860001
 1991 03 08  80167.589996
 1991 03 11  79166·449997
 1991 03 12  94164.850006
 1991 03 13  9164.610001
 1991 03 14  16166.059998
 1991 03 15  61165.360001
 1991 03 18  22164·750000
 1991 03 19  13163.339996
 1991 03 20  7163·910004
 1991 03 21  89165.479996
 1991 03 22  35165·369995
 1991 03 25  10165.809998
 1991 03 26  94166.720001
 1991 03 27  39168·619995
 1991 03 28  40169·809998
 1991 04 01  38169.940002
 1991 04 02  49170.300003
 1991 04 03  11172·619995
 1991 04 04  67173.559998
 1991 04 05  60173.320007
 1991 04 08  64173·550003
 1991 04 09  31172.970001
 1991 04 10  75172.610001
 1991 04 11  65173·139999
 1991 04 12  59174·789993
 1991 04 15  49175.160004
 1991 04 16  43175.270004
 1991 04 17  65177·309998
 1991 04 18  78177·539993
 1991 04 19  40175.729996
 1991 04 22  80172.490005
 1991 04 23  97173.619995
 1991 04 24  90174·029999
 1991 04 25  5174.210007
 1991 04 26  16173.460007
 1991 04 29  26172.050003
 1991 04 30  89169·710007
 1991 05 01  69170·300003
 1991 05 02  9172.199997
 1991 05 03  38173·380005
 1991 05 06  96173.050003
 1991 05 07  83173.759995
 1991 05 08  40173.649994
 1991 05 09  47174·589996
 1991 05 10  52174.270004
 1991 05 13  21174·020004
 1991 05 14  15172.440002
 1991 05 15  90169·190002
 1991 05 16  29169.490005
 1991 05 17  85169·789993
 1991 05 20  66170.179993
 1991 05 21  31170.360001
 1991 05 22  19171·360001
 1991 05 23  0171·820007
 1991 05 24  50172·410004
 1991 05 28  57173·210007
 1991 05 29  42174.309998
 1991 05 30  15175·169998
 1991 05 31  49176·649994
 1991 06 03  81177·779999
 1991 06 04  43177.580002
 1991 06 05  7178.339996
 1991 06 06  68178·229996
 1991 06 07  41176.570007
 1991 06 10  90176.179993
 1991 06 11  76176·539993
 1991 06 12  41174.360001
 1991 06 13  1174·309998
 1991 06 14  77174.710007
 1991 06 17  48175·220001
 1991 06 18  23174·490005
 1991 06 19  47172.539993
 1991 06 20  24172.059998
 1991 06 21  72172·270004
 1991 06 24  96169·250000
 1991 06 25  92168·169998
 1991 06 26  75167·050003
 1991 06 27  24167·610001
 1991 06 28  66166.660004
 1991 07 01  76167.610001
 1991 07 02  98168·100006
 1991 07 03  4166.759995
 1991 07 05  66166.779999
 1991 07 08  60166.179993
 1991 07 09  89167·470001
 1991 07 10  39168·130005
 1991 07 11  52168·630005
 1991 07 12  32169·039993
 1991 07 15  65170·039993
 1991 07 16  77171·080002
 1991 07 17  6170.850006
 1991 07 18  6171.289993
 1991 07 19  72172.199997
 1991 07 22  95172.190002
 1991 07 23  34171·119995
 1991 07 24  19170·169998
 1991 07 25  79169·839996
 1991 07 26  93170·399994
 1991 07 29  67170·300003
 1991 07 30  33170·669998
 1991 07 31  79171.490005
 1991 08 01  97172·259995
 1991 08 02  64171.690002
 1991 08 05  38172·369995
 1991 08 06  92171.960007
 1991 08 07  56172·929993
 1991 08 08  4172·940002
 1991 08 09  46173·050003
 1991 08 12  61173.009995
 1991 08 13  47173·550003
 1991 08 14  95174.429993
 1991 08 15  95174.600006
 1991 08 16  57173.580002
 1991 08 19  69166.490005
 1991 08 20  69169.169998
 1991 08 21  47170·729996
 1991 08 22  73174.839996
 1991 08 23  48175·179993
 1991 08 26  82175·979996
 1991 08 27  90176.169998
 1991 08 28  28176.729996
 1991 08 29  35178.199997
 1991 08 30  15178·050003
 1991 09 03  38177·889999
 1991 09 04  66177.110001
 1991 09 05  4177·009995
 1991 09 06  76177·080002
 1991 09 09  29177.169998
 1991 09 10  58175·500000
 1991 09 11  56175·289993
 1991 09 12  96176.080002
 1991 09 13  24176·479996
 1991 09 16  95175·850006
 1991 09 17  17175.960007
 1991 09 18  31175.880005
 1991 09 19  13176.899994
 1991 09 20  99178.229996
 1991 09 23  37178.679993
 1991 09 24  64178.350006
 1991 09 25  8178.779999
 1991 09 26  13178·410004
 1991 09 27  91178·580002
 1991 09 30  1178.130005
 1991 10 01  47179.520004
 1991 10 02  5179.550003
 1991 10 03  80178·160004
 1991 10 04  73177.880005
 1991 10 07  92176·539993
 1991 10 08  71176·500000
 1991 10 09  29176.110001
 1991 10 10  38175·610001
 1991 10 11  32176·440002
 1991 10 14  30176.979996
 1991 10 15  88178.479996
 1991 10 16  76180.600006
 1991 10 17  79182.360001
 1991 10 18  25182.750000
 1991 10 21  33182.479996
 1991 10 22  95182·789993
 1991 10 23  72182.720001
 1991 10 24  26180.679993
 1991 10 25  65179·690002
 1991 10 28  26179·940002
 1991 10 29  74180·740005
 1991 10 30  26181.889999
 1991 10 31  8183·350006
 1991 11 01  26184·380005
 1991 11 04  71183.279999
 1991 11 05  46183·779999
 1991 11 06  13183·850006
 1991 11 07  76184·350006
 1991 11 08  78185.789993
 1991 11 11  28186·289993
 1991 11 12  56186.770004
 1991 11 13  84186.550003
 1991 11 14  32187.320007
 1991 11 15  43181·679993
 1991 11 18  36179·080002
 1991 11 19  80175.610001
 1991 11 20  95177·539993
 1991 11 21  85177·970001
 1991 11 22  80176.979996
 1991 11 25  21176.009995
 1991 11 26  57174·889999
 1991 11 27  71175.289993
 1991 11 29  37175.190002
 1991 12 02  89174.610001
 1991 12 03  29176·509995
 1991 12 04  48177·389999
 1991 12 05  83177.080002
 1991 12 06  91176·669998
 1991 12 09  49176·649994
 1991 12 10  83175·419998
 1991 12 11  19174·429993
 1991 12 12  58174.690002
 1991 12 13  81175.809998
 1991 12 16  72177.490005
 1991 12 17  69177.559998
 1991 12 18  48176·830002
 1991 12 19  13175·910004
 1991 12 20  32176.070007
 1991 12 23  85176·059998
 1991 12 24  40177·789993
 1991 12 26  56179·550003
 1991 12 27  9182.350006
 1991 12 30  41184·229996
 1991 12 31  43187·490005
 1992 01 02 50187·919998
 1992 01 03 71189.940002
 1992 01 06 38192·100006
 1992 01 07 88193·789993
 1992 01 08 57194·960007
 1992 01 09 12198.089996
 1992 01 10 2198·320007
 1992 01 13 31198.699997
 1992 01 14 64199.869995
 1992 01 15 52202.339996
 1992 01 16 82203·210007
 1992 01 17 54204.300003
 1992 01 20 86204.199997
 1992 01 21 35200.720001
 1992 01 22 54200.940002
 1992 01 23 64203.729996
 1992 01 24 59204·589996
 1992 01 27 30204·960007
 1992 01 28 19204.710007
 1992 01 29 93203·559998
 1992 01 30 47203·529999
 1992 01 31 31204.529999
 1992 02 03 2205·160004
 1992 02 04 96205·869995
 1992 02 05 37207.820007
 1992 02 06 58209·350006
 1992 02 07 53209.309998
 1992 02 10 56209.830002
 1992 02 11 43210·330002
 1992 02 12 53210·710007
 1992 02 13 47211.309998
 1992 02 14 80211·000000
 1992 02 18 2210.009995
 1992 02 19 87207·990005
 1992 02 20 86208.369995
 1992 02 21 98209.740005
 1992 02 24 77208·889999
 1992 02 25 54206·860001
 1992 02 26 94207.589996
 1992 02 27 68210·220001
 1992 02 28 56210.550003
 1992 03 02 73211.160004
 1992 03 03 22211.660004
 1992 03 04 71211·179993
 1992 03 05 52208·490005
 1992 03 06 87206.679993
 1992 03 09 46206.639999
 1992 03 10 14206.850006
 1992 03 11 2206·470001
 1992 03 12 67205.380005
 1992 03 13 65205·990005
 1992 03 16 29205.559998
 1992 03 17 71206.110001
 1992 03 18 6207·229996
 1992 03 19 5207·960007
 1992 03 20 72208.020004
 1992 03 23 45207.570007
 1992 03 24 23206.570007
 1992 03 25 16206·630005
 1992 03 26 24206.130005
 1992 03 27 37203.410004
 1992 03 30 62202.889999
 1992 03 31 74202·320007
 1992 04 01 93201.699997
 1992 04 02 86200.350006
 1992 04 03 94198.559998
 1992 04 06 80199·039993
 1992 04 07 10195·970001
 1992 04 08 55191·199997
 1992 04 09 11193·029999
 1992 04 10 58196·240005
 1992 04 13 32196.820007
 1992 04 14 30197.039993
 1992 04 15 32199·289993
 1992 04 16 58198.259995
 1992 04 20 40194.880005
 1992 04 21 25194·039993
 1992 04 22 3194.509995
 1992 04 23 58193.520004
 1992 04 24 41194·130005
 1992 04 27 79192.889999
 1992 04 28 93191.059998
 1992 04 29 56191·619995
 1992 04 30 67193·600006
 1992 05 01 53195·889999
 1992 05 04 94196·559998
 1992 05 05 78197.759995
 1992 05 06 74198.470001
 1992 05 07 36198.699997
 1992 05 08 27198.619995
 1992 05 11 75198·889999
 1992 05 12 44198·929993
 1992 05 13 40198·880005
 1992 05 14 36190.850006
 1992 05 15 22196·509995
 1992 05 18 84196.949997
 1992 05 19 4196.389999
 1992 05 20 89197·070007
 1992 05 21 19196.820007
 1992 05 22 24197·289993
 1992 05 26 91196·490005
 1992 05 27 81196·589996
 1992 05 28 91196.729996
 1992 05 29 23197·289993
 1992 06 01 87198.100006
 1992 06 02 32199.380005
 1992 06 03 90199·649994
 1992 06 04 61199·679993
 1992 06 05 7198.779999
 1992 06 08 84198.419998
 1992 06 09 91196.100006
 1992 06 10 45195.009995
 1992 06 11 88193.479996
 1992 06 12 8194·050003
 1992 06 15 93193·699997
 1992 06 16 7192.750000
 1992 06 17 93189.270004
 1992 06 18 97187·500000
 1992 06 19 22187.610001
 1992 06 22 4185·800003
 1992 06 23 10186·470001
 1992 06 24 71186·270004
 1992 06 25 30185.770004
 1992 06 26 16185.729996
 1992 06 29 51186·020004
 1992 06 30 74187.119995
 1992 07 01 90188.279999
 1992 07 02 51188.259995
 1992 07 06 55187·369995
 1992 07 07 74186.470001
 1992 07 08 4185·320007
 1992 07 09 40185·820007
 1992 07 10 85187·669998
 1992 07 13 67188.850006
 1992 07 14 96189·509995
 1992 07 15 41190.779999
 1992 07 16 28190·639999
 1992 07 17 71189·669998
 1992 07 20 18188·199997
 1992 07 21 34189.039993
 1992 07 22 97188·720001
 1992 07 23 29188·839996
 1992 07 24 44188·750000
 1992 07 27 26189·520004
 1992 07 28 31189.740005
 1992 07 29 13191·479996
 1992 07 30 76192·789993
 1992 07 31 49193·820007
 1992 08 03 92194·449997
 1992 08 04 15194·960007
 1992 08 05 37194.289993
 1992 08 06 60193.389999
 1992 08 07 67193.220001
 1992 08 10 55192.520004
 1992 08 11 80191.970001
 1992 08 12 40192·199997
 1992 08 13 71191.910004
 1992 08 14 76191·990005
 1992 08 17 79192.419998
 1992 08 18 95192.050003
 1992 08 19 40191.449997
 1992 08 20 49190.600006
 1992 08 21 34189·649994
 1992 08 24 59187·380005
 1992 08 25 38186·009995
 1992 08 26 67186·619995
 1992 08 27 71187·289993
 1992 08 28 86188·279999
 1992 08 31 52188.520004
 1992 09 01 49188·529999
 1992 09 02 41189·229996
 1992 09 03 59190.949997
 1992 09 04 96190.960007
 1992 09 08 39190.029999
 1992 09 09 19190.050003
 1992 09 10 84190.589996
 1992 09 11 7192.100006
 1992 09 14 7192·779999
 1992 09 15 4193·050003
 1992 09 16 93191.869995
 1992 09 17 48192·750000
 1992 09 18 47192.990005
 1992 09 21 23193·050003
 1992 09 22 43192·119995
 1992 09 23 8191.630005
 1992 09 24 78192·229996
 1992 09 25 26190.419998
 1992 09 28 16190.080002
 1992 09 29 98190·220001
 1992 09 30 43190.710007
 1992 10 01 88191·179993
 1992 10 02 17189.369995
 1992 10 05 57183·399994
 1992 10 06 13186·500000
 1992 10 07 10187·789993
 1992 10 08 79183.750000
 1992 10 09 48187.929993
 1992 10 12 81188·199997
 1992 10 13 18184·350006
 1992 10 14 58189·759995
 1992 10 15 59186.539993
 1992 10 16 66190.330002
 1992 10 19 60191.600006
 1992 10 20 35193.619995
 1992 10 21 2194.399994
 1992 10 22 13194.940002
 1992 10 23 14195·240005
 1992 10 26 19195.729996
 1992 10 27 16196.259995
 1992 10 28 91196·460007
 1992 10 29 78197.770004
 1992 10 30 39197.809998
 1992 11 02 63198.600006
 1992 11 03 93199.220001
 1992 11 04 80199·080002
 1992 11 05 54199.369995
 1992 11 06 31200·690002
 1992 11 09 40201·529999
 1992 11 10 68203·169998
 1992 11 11 43204.600006
 1992 11 12 34206.559998
 1992 11 13 75206·490005
 1992 11 16 19206.729996
 1992 11 17 15206·029999
 1992 11 18 8206·119995
 1992 11 19 66207.809998
 1992 11 20 32208·669998
 1992 11 23 0209.080002
 1992 11 24 17209.669998
 1992 11 25 10210.789993
 1992 11 27 34211·929993
 1992 11 30 56212·500000
 1992 12 01 49213.089996
 1992 12 02 23213.500000
 1992 12 03 75213.669998
 1992 12 04 64214.740005
 1992 12 07 17215·910004
 1992 12 08 52217.240005
 1992 12 09 29216.429993
 1992 12 10 31215·139999
 1992 12 11 59214·830002
 1992 12 14 64214·740005
 1992 12 15 98213·380005
 1992 12 16 87212.559998
 1992 12 17 36212·699997
 1992 12 18 54214·199997
 1992 12 21 7214.789993
 1992 12 22 91214·309998
 1992 12 23 38214.619995
 1992 12 24 42215.250000
 1992 12 28 5215.279999
 1992 12 29 23215.889999
 1992 12 30 78216·839996
 1992 12 31 70218·429993
 1993 01 04  70219.660004
 1993 01 05  90219.410004
 1993 01 06  92220.080002
 1993 01 07  9221.029999
 1993 01 08  0219.199997
 1993 01 11  24219.940002
 1993 01 12  45219·889999
 1993 01 13  53220·039993
 1993 01 14  22221·490005
 1993 01 15  82223·660004
 1993 01 18  23224·720001
 1993 01 19  20224·740005
 1993 01 20  85225.490005
 1993 01 21  45225·570007
 1993 01 22  40226·509995
 1993 01 25  55227·529999
 1993 01 26  66229.350006
 1993 01 27  19227.360001
 1993 01 28  34226.820007
 1993 01 29  27226·990005
 1993 02 01  64228.050003
 1993 02 02  37228·850006
 1993 02 03  68229.699997
 1993 02 04  30231·880005
 1993 02 05  5230.009995
 1993 02 08  55230·039993
 1993 02 09  28228.429993
 1993 02 10  83228.330002
 1993 02 11  39228·679993
 1993 02 12  55228.550003
 1993 02 16  30220.800003
 1993 02 17  31218·080002
 1993 02 18  42218·550003
 1993 02 19  42219·830002
 1993 02 22  9217·759995
 1993 02 23  42216·429993
 1993 02 24  14217·270004
 1993 02 25  50219·369995
 1993 02 26  30220.759995
 1993 03 01  10222·309998
 1993 03 02  80222.250000
 1993 03 03  35224·100006
 1993 03 04  80224.979996
 1993 03 05  56225·570007
 1993 03 08  91226·199997
 1993 03 09  77227.949997
 1993 03 10  71228.389999
 1993 03 11  22230.070007
 1993 03 12  23228·119995
 1993 03 15  85229·399994
 1993 03 16  43230·039993
 1993 03 17  79228·490005
 1993 03 18  75228.639999
 1993 03 19  89227·690002
 1993 03 22  57225.520004
 1993 03 23  20225·259995
 1993 03 24  73224·460007
 1993 03 25  46224.929993
 1993 03 26  2226.449997
 1993 03 29  64226.929993
 1993 03 30  68227.130005
 1993 03 31  38227·679993
 1993 04 01  90228·479996
 1993 04 02  55224.639999
 1993 04 05  34223·910004
 1993 04 06  72222.380005
 1993 04 07  60222.289993
 1993 04 08  64222·529999
 1993 04 12  73222.820007
 1993 04 13  78223.869995
 1993 04 14  74224·970001
 1993 04 15  82223·850006
 1993 04 16  9223.889999
 1993 04 19  14222·940002
 1993 04 20  20221.880005
 1993 04 21  31222.580002
 1993 04 22  93223·070007
 1993 04 23  62222·509995
 1993 04 26  11219.399994
 1993 04 27  54218·399994
 1993 04 28  1219·529999
 1993 04 29  27220.360001
 1993 04 30  85221·330002
 1993 05 03  20222·369995
 1993 05 04  32223·669998
 1993 05 05  43226·080002
 1993 05 06  5227·729996
 1993 05 07  24227·600006
 1993 05 10  12227·970001
 1993 05 11  64228.009995
 1993 05 12  58228.279999
 1993 05 13  84227.059998
 1993 05 14  92227·009995
 1993 05 17  74226.960007
 1993 05 18  59227.330002
 1993 05 19  44227·179993
 1993 05 20  47229.309998
 1993 05 21  78229.490005
 1993 05 24  43229.339996
 1993 05 25  75229·830002
 1993 05 26  77230·399994
 1993 05 27  8232·139999
 1993 05 28  75230·589996
 1993 06 01  69231.800003
 1993 06 02  8233·050003
 1993 06 03  21233·300003
 1993 06 04  43233·009995
 1993 06 07  46231·559998
 1993 06 08  90229.270004
 1993 06 09  98229·119995
 1993 06 10  58228.940002
 1993 06 11  51229·100006
 1993 06 14  99229·460007
 1993 06 15  47229.820007
 1993 06 16  60226.520004
 1993 06 17  51229·960007
 1993 06 18  34229.009995
 1993 06 21  98227.990005
 1993 06 22  11227·830002
 1993 06 23  43227.470001
 1993 06 24  22227.320007
 1993 06 25  9228.330002
 1993 06 28  98229.490005
 1993 06 29  44231·190002
 1993 06 30  13231.720001
 1993 07 01  61233·199997
 1993 07 02  35233·630005
 1993 07 06  98233·630005
 1993 07 07  81233·059998
 1993 07 08  61233.020004
 1993 07 09  60234.089996
 1993 07 12  76234.949997
 1993 07 13  28235·889999
 1993 07 14  40236.250000
 1993 07 15  35237·229996
 1993 07 16  70235·699997
 1993 07 19  79234.699997
 1993 07 20  54234.460007
 1993 07 21  49234.550003
 1993 07 22  1233.699997
 1993 07 23  84233·750000
 1993 07 26  87234·309998
 1993 07 27  14234·820007
 1993 07 28  12234.929993
 1993 07 29  18235·940002
 1993 07 30  44235·830002
 1993 08 02  68236·339996
 1993 08 03  72237·139999
 1993 08 04  83237.649994
 1993 08 05  56238.050003
 1993 08 06  75238.139999
 1993 08 09  76238·710007
 1993 08 10  3239.100006
 1993 08 11  81239·500000
 1993 08 12  21238.970001
 1993 08 13  43239.300003
 1993 08 16  29239·699997
 1993 08 17  1240·179993
 1993 08 18  20241·250000
 1993 08 19  16242·300003
 1993 08 20  36242·350006
 1993 08 23  21242·309998
 1993 08 24  10242·940002
 1993 08 25  66243.919998
 1993 08 26  24243·119995
 1993 08 27  73243·690002
 1993 08 30  54244·070007
 1993 08 31  85244·820007
 1993 09 01  20246·070007
 1993 09 02  15247·110001
 1993 09 03  39247·800003
 1993 09 07  94245·990005
 1993 09 08  73242·149994
 1993 09 09  27242·910004
 1993 09 10  78244·619995
 1993 09 13  37246.229996
 1993 09 14  58243·860001
 1993 09 15  17243·509995
 1993 09 16  10245.149994
 1993 09 17  82244·960007
 1993 09 20  77245·789993
 1993 09 21  16243·070007
 1993 09 22  97243·669998
 1993 09 23  24246·479996
 1993 09 24  54247.940002
 1993 09 27  80248·729996
 1993 09 28  27249.960007
 1993 09 29  81250·690002
 1993 09 30  40251.279999
 1993 10 01  92252·300003
 1993 10 04  13252.970001
 1993 10 05  99252.740005
 1993 10 06  11253.070007
 1993 10 07  58253.759995
 1993 10 08  93253.169998
 1993 10 11  45254.240005
 1993 10 12  66255.020004
 1993 10 13  9256.500000
 1993 10 14  30257.890015
 1993 10 15  15259.029999
 1993 10 18  31259·450012
 1993 10 19  2255.830002
 1993 10 20  11254·869995
 1993 10 21  28254.440002
 1993 10 22  57255·199997
 1993 10 25  20255.070007
 1993 10 26  50254·179993
 1993 10 27  27254.690002
 1993 10 28  19255.940002
 1993 10 29  67256·799988
 1993 11 01  85258.640015
 1993 11 02  81258.429993
 1993 11 03  17256.760010
 1993 11 04  77253.089996
 1993 11 05  78249.960007
 1993 11 08  86253·110001
 1993 11 09  76254.570007
 1993 11 10  6255.699997
 1993 11 11  17256·980011
 1993 11 12  59257.519989
 1993 11 15  48256·209991
 1993 11 16  35254·770004
 1993 11 17  15253·320007
 1993 11 18  46251.839996
 1993 11 19  7250.270004
 1993 11 22  72246·660004
 1993 11 23  10246·850006
 1993 11 24  14248.119995
 1993 11 26  54249·720001
 1993 11 29  46250·089996
 1993 11 30  65249.320007
 1993 12 01  60250·410004
 1993 12 02  14252.320007
 1993 12 03  17252·899994
 1993 12 06  67253.309998
 1993 12 07  0253·720001
 1993 12 08  37253·750000
 1993 12 09  64253·270004
 1993 12 10  31252·179993
 1993 12 13  81251·570007
 1993 12 14  0249·820007
 1993 12 15  95249·330002
 1993 12 16  93249.830002
 1993 12 17  70250.570007
 1993 12 20  2251·479996
 1993 12 21  41250.190002
 1993 12 22  16249.589996
 1993 12 23  62250.300003
 1993 12 27  69251.289993
 1993 12 28  59252.279999
 1993 12 29  89253.570007
 1993 12 30  77255·399994
 1993 12 31  51255.929993
 1994 01 03 31256.029999
 1994 01 04 24256·529999
 1994 01 05 57256.970001
 1994 01 06 24257·959991
 1994 01 07 62258.019989
 1994 01 10 59258·950012
 1994 01 11 73259.350006
 1994 01 12 87259.220001
 1994 01 13 86259.600006
 1994 01 14 57260·640015
 1994 01 17 18261.130005
 1994 01 18 67261.940002
 1994 01 19 58261·989990
 1994 01 20 7262·500000
 1994 01 21 13263.179993
 1994 01 24 13262·880005
 1994 01 25 60261.510010
 1994 01 26 19261·799988
 1994 01 27 99262·760010
 1994 01 28 2263.660004
 1994 01 31 99265·029999
 1994 02 01 34265·540009
 1994 02 02 48266·440002
 1994 02 03 33266·589996
 1994 02 04 6261.410004
 1994 02 07 13258·809998
 1994 02 08 53261·660004
 1994 02 09 32263.390015
 1994 02 10 39263·910004
 1994 02 11 45262.440002
 1994 02 14 33262.890015
 1994 02 15 50263.160004
 1994 02 16 78264·529999
 1994 02 17 42264.679993
 1994 02 18 33263.709991
 1994 02 22 61263.609985
 1994 02 23 30264·519989
 1994 02 24 42261.910004
 1994 02 25 21262.209991
 1994 02 28 66263·000000
 1994 03 01 27262·649994
 1994 03 02 8259.480011
 1994 03 03 92262·799988
 1994 03 04 91263.149994
 1994 03 07 26264.700012
 1994 03 08 29266·230011
 1994 03 09 64265·730011
 1994 03 10 85264·970001
 1994 03 11 8264.600006
 1994 03 14 16265·489990
 1994 03 15 83266.190002
 1994 03 16 25266·859985
 1994 03 17 80269.029999
 1994 03 18 8268.529999
 1994 03 21 16268.540009
 1994 03 22 10268·829987
 1994 03 23 74269·160004
 1994 03 24 68266.359985
 1994 03 25 59266·399994
 1994 03 28 67261·540009
 1994 03 29 46257.000000
 1994 03 30 84251·820007
 1994 03 31 30247.880005
 1994 04 04 44244.919998
 1994 04 05 77247.039993
 1994 04 06 68253.259995
 1994 04 07 73254.520004
 1994 04 08 19254.009995
 1994 04 11 75254·330002
 1994 04 12 58252·500000
 1994 04 13 58248.910004
 1994 04 14 91248·440002
 1994 04 15 71250.070007
 1994 04 18 18248·220001
 1994 04 19 79244·940002
 1994 04 20 85241.949997
 1994 04 21 22242.139999
 1994 04 22 34245.320007
 1994 04 25 55246·550003
 1994 04 26 53249·320007
 1994 04 28 9250.679993
 1994 04 29 21250·770004
 1994 05 02 30251·949997
 1994 05 03 68253·809998
 1994 05 04 39253.949997
 1994 05 05 16253.979996
 1994 05 06 73250.979996
 1994 05 09 33248.179993
 1994 05 10 43248·300003
 1994 05 11 82245·449997
 1994 05 12 79245.610001
 1994 05 13 71245.320007
 1994 05 16 79244.110001
 1994 05 17 6242.389999
 1994 05 18 66243·949997
 1994 05 19 35246·789993
 1994 05 20 28247·899994
 1994 05 23 2247·080002
 1994 05 24 78247.779999
 1994 05 25 98247.580002
 1994 05 26 97248.229996
 1994 05 27 7248.419998
 1994 05 31 85248.940002
 1994 06 01 61248·539993
 1994 06 02 16250.070007
 1994 06 03 85251.350006
 1994 06 06 82252·100006
 1994 06 07 50251·529999
 1994 06 08 44249.779999
 1994 06 09 23248·940002
 1994 06 10 86249.240005
 1994 06 13 16250·250000
 1994 06 14 61250.350006
 1994 06 15 35250·800003
 1994 06 16 42250.729996
 1994 06 17 32250.389999
 1994 06 20 74246·880005
 1994 06 21 57243.580002
 1994 06 22 20244·110001
 1994 06 23 1242.479996
 1994 06 24 15239.309998
 1994 06 27 53238.220001
 1994 06 28 13238·830002
 1994 06 29 47238.960007
 1994 06 30 40239·899994
 1994 07 01 11239.970001
 1994 07 05 41240·520004
 1994 07 06 21239·910004
 1994 07 07 31240·679993
 1994 07 08 44241·029999
 1994 07 11 47240·960007
 1994 07 12 97241·000000
 1994 07 13 95242·130005
 1994 07 14 90243.619995
 1994 07 15 2244·720001
 1994 07 18 77245·169998
 1994 07 19 64245.210007
 1994 07 20 11243·289993
 1994 07 21 98243·130005
 1994 07 22 86243·160004
 1994 07 25 93243.070007
 1994 07 26 95242.850006
 1994 07 27 56241.910004
 1994 07 28 74241.610001
 1994 07 29 65241.740005
 1994 08 01 56241·779999
 1994 08 02 19245.059998
 1994 08 03 17245.339996
 1994 08 04 86244.789993
 1994 08 05 31243.669998
 1994 08 08 56244.130005
 1994 08 09 15244·369995
 1994 08 10 88244·940002
 1994 08 11 83245·630005
 1994 08 12 62246·279999
 1994 08 15 93246.990005
 1994 08 16 28247·240005
 1994 08 17 0248.169998
 1994 08 18 56248·860001
 1994 08 19 2248.940002
 1994 08 22 86249.270004
 1994 08 23 95249·729996
 1994 08 24 81251·479996
 1994 08 25 17252.660004
 1994 08 26 71253.160004
 1994 08 29 5254.580002
 1994 08 30 8255·119995
 1994 08 31 39256.059998
 1994 09 01 13255·320007
 1994 09 02 95255.880005
 1994 09 06 29255·559998
 1994 09 07 93255.800003
 1994 09 08 69256.799988
 1994 09 09 50256.100006
 1994 09 12 65255·720001
 1994 09 13 29255·869995
 1994 09 14 21256·799988
 1994 09 15 86257·519989
 1994 09 16 60258.640015
 1994 09 19 23258·940002
 1994 09 20 75256.480011
 1994 09 21 38253·830002
 1994 09 22 82254·220001
 1994 09 23 75253.449997
 1994 09 26 63252·320007
 1994 09 27 71252.710007
 1994 09 28 25253·020004
 1994 09 29 10253·509995
 1994 09 30 42254·020004
 1994 10 03 72254·669998
 1994 10 04 10251.309998
 1994 10 05 80247·970001
 1994 10 06 93249.369995
 1994 10 07 53249.529999
 1994 10 10 79250·710007
 1994 10 11 58252·479996
 1994 10 12 23254·300003
 1994 10 13 54254·910004
 1994 10 14 3254·300003
 1994 10 17 47254·369995
 1994 10 18 64253·779999
 1994 10 19 37253·720001
 1994 10 20 75253.240005
 1994 10 21 70252·029999
 1994 10 24 72251·580002
 1994 10 25 89249·889999
 1994 10 26 14250·440002
 1994 10 27 79250·809998
 1994 10 28 29252.210007
 1994 10 31 23254.479996
 1994 11 01 65253·309998
 1994 11 02 49253.070007
 1994 11 03 41253·740005
 1994 11 04 79252·740005
 1994 11 07 97251.720001
 1994 11 08 80251.789993
 1994 11 09 41251.529999
 1994 11 10 17250.559998
 1994 11 11 3249.199997
 1994 11 14 98249·570007
 1994 11 15 84250·110001
 1994 11 16 27250.309998
 1994 11 17 3248·850006
 1994 11 18 53248·149994
 1994 11 21 52246·759995
 1994 11 22 20242.250000
 1994 11 23 42238·899994
 1994 11 25 20240.610001
 1994 11 28 53242·009995
 1994 11 29 36242.509995
 1994 11 30 88243.649994
 1994 12 01 0241.850006
 1994 12 02 17241·830002
 1994 12 05 37242.710007
 1994 12 06 35241.619995
 1994 12 07 18240.020004
 1994 12 08 2235·779999
 1994 12 09 10233.889999
 1994 12 12 2234.369995
 1994 12 13 25235.039993
 1994 12 14 89235.750000
 1994 12 15 69237.880005
 1994 12 16 35240.830002
 1994 12 19 96240.059998
 1994 12 20 84239·929993
 1994 12 21 52240.520004
 1994 12 22 1243·250000
 1994 12 23 31243.580002
 1994 12 27 20244·729996
 1994 12 28 21244.839996
 1994 12 29 95245·149994
 1994 12 30 56246.610001
 1995 01 03  52247·029999
 1995 01 04  65246.610001
 1995 01 05  36247·410004
 1995 01 06  21247.380005
 1995 01 09  63248.050003
 1995 01 10  96248.369995
 1995 01 11  69247.350006
 1995 01 12  2247·639999
 1995 01 13  59248.270004
 1995 01 16  51249·949997
 1995 01 17  62251.660004
 1995 01 18  99251·809998
 1995 01 19  73250.880005
 1995 01 20  95248.889999
 1995 01 23  9247.080002
 1995 01 24  37248.070007
 1995 01 25  59247.979996
 1995 01 26  15247.929993
 1995 01 27  30247.889999
 1995 01 30  67246.559998
 1995 01 31  1246.380005
 1995 02 01  24246.850006
 1995 02 02  69247·500000
 1995 02 03  64248·619995
 1995 02 06  4250.779999
 1995 02 07  59252·410004
 1995 02 08  95252.960007
 1995 02 09  28253.789993
 1995 02 10  1254·279999
 1995 02 13  84255.210007
 1995 02 14  2254·830002
 1995 02 15  85255.229996
 1995 02 16  48255.789993
 1995 02 17  86254·130005
 1995 02 21  9253.779999
 1995 02 22  86253·720001
 1995 02 23  26253.940002
 1995 02 24  79254.339996
 1995 02 27  60253·559998
 1995 02 28  5253·850006
 1995 03 01  43255·839996
 1995 03 02  0255·419998
 1995 03 03  25255·869995
 1995 03 06  44255·169998
 1995 03 07  30253.690002
 1995 03 08  12253·990005
 1995 03 09  98254·380005
 1995 03 10  26254·789993
 1995 03 13  43255·729996
 1995 03 14  3256.179993
 1995 03 15  97256·549988
 1995 03 16  4257.350006
 1995 03 17  65257.170013
 1995 03 20  86257·279999
 1995 03 21  68256·929993
 1995 03 22  52256·600006
 1995 03 23  1256.790009
 1995 03 24  99257·529999
 1995 03 27  78258·809998
 1995 03 28  70259.320007
 1995 03 29  84259.519989
 1995 03 30  5259·410004
 1995 03 31  23258.220001
 1995 04 03  85259.619995
 1995 04 04  70260.570007
 1995 04 05  91260.450012
 1995 04 06  21260.970001
 1995 04 07  46259·720001
 1995 04 10  41260·019989
 1995 04 11  70261.559998
 1995 04 12  16262·140015
 1995 04 13  29262·929993
 1995 04 17  3263.220001
 1995 04 18  82262.510010
 1995 04 19  78260.149994
 1995 04 20  34260·010010
 1995 04 21  89261·260010
 1995 04 24  87262.290009
 1995 04 25  1263·589996
 1995 04 26  86263·589996
 1995 04 27  54264.899994
 1995 04 28  74264·549988
 1995 05 01  4265.369995
 1995 05 02  37265·369995
 1995 05 03  80265.579987
 1995 05 04  57265·529999
 1995 05 05  31264.589996
 1995 05 08  61265·269989
 1995 05 09  75266.559998
 1995 05 10  72266·540009
 1995 05 11  51267.700012
 1995 05 12  59268·799988
 1995 05 15  69269·850006
 1995 05 16  84270·920013
 1995 05 17  58272·170013
 1995 05 18  56270·869995
 1995 05 19  19269·380005
 1995 05 22  79270.500000
 1995 05 23  72271.579987
 1995 05 24  2272.089996
 1995 05 25  8271·279999
 1995 05 26  70270.179993
 1995 05 30  37268·549988
 1995 05 31  73268·399994
 1995 06 01  41270·230011
 1995 06 02  96270·600006
 1995 06 05  21272·269989
 1995 06 06  70274.200012
 1995 06 07  50274.359985
 1995 06 08  20274·790009
 1995 06 09  19274.589996
 1995 06 12  17275·209991
 1995 06 13  92276.450012
 1995 06 14  29277.820007
 1995 06 15  50278·850006
 1995 06 16  66280.190002
 1995 06 19  48280·799988
 1995 06 20  36282.059998
 1995 06 21  59282.059998
 1995 06 22  91282·720001
 1995 06 23  26283·730011
 1995 06 26  79281.269989
 1995 06 27  13280.190002
 1995 06 28  93279.000000
 1995 06 29  56279·940002
 1995 06 30  21281.049988
 1995 07 03  8283·190002
 1995 07 05  97283·700012
 1995 07 06  96284.730011
 1995 07 07  50286.269989
 1995 07 10  63289.309998
 1995 07 11  54290.029999
 1995 07 12  26291.089996
 1995 07 13  78293.779999
 1995 07 14  22292·869995
 1995 07 17  38294·850006
 1995 07 18  55293·149994
 1995 07 19  44285.149994
 1995 07 20  53287·109985
 1995 07 21  52289.260010
 1995 07 24  13290.529999
 1995 07 25  11293·390015
 1995 07 26  51294·700012
 1995 07 27  19296·109985
 1995 07 28  56298·299988
 1995 07 31  66298.220001
 1995 08 01  36297.320007
 1995 08 02  90297·649994
 1995 08 03  68295.209991
 1995 08 04  23297.269989
 1995 08 07  51298.290009
 1995 08 08  41298·519989
 1995 08 09  53298·809998
 1995 08 10  18298.829987
 1995 08 11  65298·700012
 1995 08 14  72299.029999
 1995 08 15  45299.609985
 1995 08 16  16300.709991
 1995 08 17  73302·350006
 1995 08 18  9303.640015
 1995 08 21  99303·959991
 1995 08 22  4303.940002
 1995 08 23  93304.170013
 1995 08 24  1303.570007
 1995 08 25  97303·720001
 1995 08 28  94303.089996
 1995 08 29  71300.220001
 1995 08 30  24301.500000
 1995 08 31  46303.269989
 1995 09 01  26305.079987
 1995 09 05  74306.170013
 1995 09 06  79308·339996
 1995 09 07  78310.549988
 1995 09 08  61312.029999
 1995 09 11  98314.420013
 1995 09 12  91314·529999
 1995 09 13  48315·269989
 1995 09 14  87315.470001
 1995 09 15  61313·540009
 1995 09 18  10312.089996
 1995 09 19  39312.630005
 1995 09 20  18313·869995
 1995 09 21  7312·799988
 1995 09 22  12311.230011
 1995 09 25  58309.950012
 1995 09 26  91308·929993
 1995 09 27  6303.890015
 1995 09 28  98305·850006
 1995 09 29  36308·410004
 1995 10 02  70306·760010
 1995 10 03  52303.179993
 1995 10 04  91300·730011
 1995 10 05  29300.040009
 1995 10 06  41301.209991
 1995 10 09  63296.380005
 1995 10 10  44291·260010
 1995 10 11  20294.630005
 1995 10 12  19298.029999
 1995 10 13  85300.619995
 1995 10 16  31301.640015
 1995 10 17  14301.600006
 1995 10 18  40302.700012
 1995 10 19  85302·940002
 1995 10 20  52302·049988
 1995 10 23  45300.730011
 1995 10 24  68300.709991
 1995 10 25  59297.100006
 1995 10 26  34293.119995
 1995 10 27  67291·640015
 1995 10 30  91294·549988
 1995 10 31  25295.760010
 1995 11 01  26295·679993
 1995 11 02  63297·700012
 1995 11 03  21300.989990
 1995 11 06  28302·600006
 1995 11 07  4300.750000
 1995 11 08  40301.450012
 1995 11 09  97302.299988
 1995 11 10  37303.179993
 1995 11 13  69303·450012
 1995 11 14  29301·399994
 1995 11 15  81300·489990
 1995 11 16  45301.209991
 1995 11 17  44302.609985
 1995 11 20  86302.130005
 1995 11 21  62300·250000
 1995 11 22  73301.100006
 1995 11 24  82301.179993
 1995 11 27  94302·260010
 1995 11 28  51302·760010
 1995 11 29  63304·630005
 1995 11 30  58306·570007
 1995 12 01  60308·459991
 1995 12 04  88309·739990
 1995 12 05  86312.450012
 1995 12 06  71311.959991
 1995 12 07  13310·670013
 1995 12 08  34310·489990
 1995 12 11  35311.540009
 1995 12 12  48311·179993
 1995 12 13  13311·559998
 1995 12 14  78311·850006
 1995 12 15  29310.320007
 1995 12 18  38303.600006
 1995 12 19  39303·380005
 1995 12 20  33306.000000
 1995 12 21  14308.700012
 1995 12 22  17310.670013
 1995 12 26  98312.239990
 1995 12 27  37312·809998
 1995 12 28  57312.630005
 1995 12 29  85313.549988
 1996 01 02 23314.679993
 1996 01 03 51314.970001
 1996 01 04 53309.600006
 1996 01 05 68308.929993
 1996 01 08 70311·640015
 1996 01 09 66306.700012
 1996 01 10 21302·760010
 1996 01 11 17302·910004
 1996 01 12 21304·109985
 1996 01 15 92302·019989
 1996 01 16 6299.450012
 1996 01 17 6300.750000
 1996 01 18 82302.600006
 1996 01 19 69304.000000
 1996 01 22 75305.279999
 1996 01 23 36307.170013
 1996 01 24 84308.309998
 1996 01 25 58310.279999
 1996 01 26 25309·829987
 1996 01 29 32311·160004
 1996 01 30 85311·820007
 1996 01 31 49312·910004
 1996 02 01 73315.190002
 1996 02 02 45317·320007
 1996 02 05 66317.089996
 1996 02 06 53318·459991
 1996 02 07 64319·029999
 1996 02 08 50319.220001
 1996 02 09 34320.010010
 1996 02 12 9321·100006
 1996 02 13 66318·790009
 1996 02 14 48319.820007
 1996 02 15 20320·339996
 1996 02 16 80319.769989
 1996 02 20 75318.529999
 1996 02 21 63318·910004
 1996 02 22 82321·339996
 1996 02 23 53324·059998
 1996 02 26 9324·880005
 1996 02 27 47324.380005
 1996 02 28 99324·850006
 1996 02 29 41323·859985
 1996 03 01 13323.209991
 1996 03 04 74324·100006
 1996 03 05 81325.089996
 1996 03 06 83326·739990
 1996 03 07 55326·809998
 1996 03 08 46318·329987
 1996 03 11 57318·480011
 1996 03 12 40319·130005
 1996 03 13 29321.019989
 1996 03 14 87323·459991
 1996 03 15 85324·070007
 1996 03 18 2325.079987
 1996 03 19 56328.510010
 1996 03 20 48327·429993
 1996 03 21 46328·320007
 1996 03 22 81328.869995
 1996 03 25 78327.600006
 1996 03 26 4326.750000
 1996 03 27 47327.709991
 1996 03 28 15328·079987
 1996 03 29 65328·820007
 1996 04 01 56330·769989
 1996 04 02 19332·380005
 1996 04 03 66332·750000
 1996 04 04 12333·989990
 1996 04 08 29328·329987
 1996 04 09 20330·679993
 1996 04 10 23330.970001
 1996 04 11 37328·570007
 1996 04 12 73329·470001
 1996 04 15 30331·179993
 1996 04 16 98333.519989
 1996 04 17 84334·309998
 1996 04 18 64334.850006
 1996 04 19 57337·459991
 1996 04 22 30338·519989
 1996 04 23 23340.989990
 1996 04 24 2343·519989
 1996 04 25 32344·529999
 1996 04 26 81346·239990
 1996 04 29 48346.299988
 1996 04 30 13347.660004
 1996 05 01 11348.279999
 1996 05 02 39345·829987
 1996 05 03 78345·940002
 1996 05 06 47345·929993
 1996 05 07 77345.589996
 1996 05 08 17341·339996
 1996 05 09 57345.190002
 1996 05 10 79347·630005
 1996 05 13 36351·149994
 1996 05 14 53354.500000
 1996 05 15 54357·459991
 1996 05 16 10356.739990
 1996 05 17 20358.739990
 1996 05 20 10360.630005
 1996 05 21 63362·980011
 1996 05 22 65362·720001
 1996 05 23 85363·709991
 1996 05 24 76363.980011
 1996 05 28 4361·250000
 1996 05 29 94358·480011
 1996 05 30 12358.480011
 1996 05 31 64360.320007
 1996 06 03 20360·709991
 1996 06 04 74361.359985
 1996 06 05 10362·459991
 1996 06 06 10361.010010
 1996 06 07 82354·809998
 1996 06 10 4358.839996
 1996 06 11 8359.200012
 1996 06 12 80359·410004
 1996 06 13 82356·899994
 1996 06 14 9355·079987
 1996 06 17 65353·609985
 1996 06 18 59348·899994
 1996 06 19 40347·200012
 1996 06 20 41343.010010
 1996 06 21 60344·160004
 1996 06 24 62345.160004
 1996 06 25 0344.230011
 1996 06 26 74339·790009
 1996 06 27 2339·279999
 1996 06 28 26341·950012
 1996 07 01 32346·339996
 1996 07 02 9346.760010
 1996 07 03 22344.730011
 1996 07 05 13339·720001
 1996 07 08 29336·250000
 1996 07 09 71336·200012
 1996 07 10 76331.339996
 1996 07 11 13322·579987
 1996 07 12 10322.649994
 1996 07 15 11314·549988
 1996 07 16 47303·040009
 1996 07 17 37310.119995
 1996 07 18 21318·179993
 1996 07 19 5320.489990
 1996 07 22 40317.480011
 1996 07 23 24311·609985
 1996 07 24 29305·119995
 1996 07 25 51307·769989
 1996 07 26 87311·570007
 1996 07 29 36313·109985
 1996 07 30 30312.540009
 1996 07 31 76313·540009
 1996 08 01 45316.000000
 1996 08 02 62319·420013
 1996 08 05 41324.410004
 1996 08 06 31323.619995
 1996 08 07 96325·299988
 1996 08 08 14327·000000
 1996 08 09 8327·160004
 1996 08 12 90326.359985
 1996 08 13 46325·019989
 1996 08 14 31325·600006
 1996 08 15 99326·709991
 1996 08 16 54327.679993
 1996 08 19 27328.489990
 1996 08 20 74329·049988
 1996 08 21 9328.149994
 1996 08 22 49328·940002
 1996 08 23 95330.989990
 1996 08 26 33331.019989
 1996 08 27 56331·519989
 1996 08 28 24333.750000
 1996 08 29 33334.079987
 1996 08 30 19332·970001
 1996 09 03 86330·420013
 1996 09 04 56333.380005
 1996 09 05 46331·489990
 1996 09 06 71331.589996
 1996 09 09 66334.089996
 1996 09 10 44335·250000
 1996 09 11 67335·369995
 1996 09 12 52336.700012
 1996 09 13 92338·140015
 1996 09 16 14340·790009
 1996 09 17 52341·010010
 1996 09 18 49341.220001
 1996 09 19 82340.950012
 1996 09 20 17340·820007
 1996 09 23 83340·850006
 1996 09 24 75341.589996
 1996 09 25 80342.630005
 1996 09 26 27343·470001
 1996 09 27 66344·869995
 1996 09 30 69345·429993
 1996 10 01 56344·589996
 1996 10 02 45345.329987
 1996 10 03 33347·160004
 1996 10 04 93347·239990
 1996 10 07 3348.730011
 1996 10 08 97347.230011
 1996 10 09 41345·839996
 1996 10 10 36345.380005
 1996 10 11 42346.640015
 1996 10 14 33347·890015
 1996 10 15 71348.209991
 1996 10 16 9347.510010
 1996 10 17 15348.100006
 1996 10 18 28347.179993
 1996 10 21 30345.750000
 1996 10 22 51342.369995
 1996 10 23 93341.309998
 1996 10 24 83342.459991
 1996 10 25 50342.320007
 1996 10 28 25340·059998
 1996 10 29 69337.929993
 1996 10 30 23337·709991
 1996 10 31 87338.179993
 1996 11 01 18339.549988
 1996 11 04 62338·899994
 1996 11 05 98339.670013
 1996 11 06 22339·859985
 1996 11 07 44342·059998
 1996 11 08 17343·149994
 1996 11 11 84344·510010
 1996 11 12 64345·700012
 1996 11 13 41345·690002
 1996 11 14 2345·970001
 1996 11 15 82346.070007
 1996 11 18 42345.630005
 1996 11 19 71345.779999
 1996 11 20 12346.750000
 1996 11 21 16346.589996
 1996 11 22 14347.179993
 1996 11 25 22349.920013
 1996 11 26 67350.600006
 1996 11 27 37351.149994
 1996 11 29 61352.570007
 1996 12 02 7353.470001
 1996 12 03 9355·339996
 1996 12 04 21357·089996
 1996 12 05 91358·029999
 1996 12 06 64349.679993
 1996 12 09 9355.500000
 1996 12 10 67360·489990
 1996 12 11 34355·559998
 1996 12 12 56356.320007
 1996 12 13 60353.660004
 1996 12 16 2350·480011
 1996 12 17 48348.450012
 1996 12 18 71350.130005
 1996 12 19 81353.079987
 1996 12 20 75355.529999
 1996 12 23 14354.980011
 1996 12 24 22355.200012
 1996 12 26 18355·829987
 1996 12 27 63357.709991
 1996 12 30 38359.010010
 1996 12 31 46359.230011
 1997 01 02  38357·609985
 1997 01 03  64358·959991
 1997 01 06  52361.829987
 1997 01 07  6361·779999
 1997 01 08  36363.970001
 1997 01 09  6364·170013
 1997 01 10  14362·260010
 1997 01 13  91365·549988
 1997 01 14  31365·850006
 1997 01 15  37366.410004
 1997 01 16  4366.920013
 1997 01 17  13366·079987
 1997 01 20  67367·850006
 1997 01 21  35368·459991
 1997 01 22  29369·600006
 1997 01 23  11370·359985
 1997 01 24  14367·109985
 1997 01 27  98365·359985
 1997 01 28  21365·519989
 1997 01 29  46366·140015
 1997 01 30  66366.250000
 1997 01 31  52368.290009
 1997 02 03  36368·980011
 1997 02 04  7367.410004
 1997 02 05  40364·760010
 1997 02 06  48364·929993
 1997 02 07  57365.459991
 1997 02 10  7363.970001
 1997 02 11  83362.100006
 1997 02 12  62362.750000
 1997 02 13  89365.399994
 1997 02 14  84368.179993
 1997 02 18  63368·720001
 1997 02 19  92369.679993
 1997 02 20  65367·250000
 1997 02 21  0365.809998
 1997 02 24  74365·410004
 1997 02 25  66365.820007
 1997 02 26  40363.059998
 1997 02 27  44361.100006
 1997 02 28  35358.410004
 1997 03 03  33359.109985
 1997 03 04  98360·489990
 1997 03 05  28361.890015
 1997 03 06  90363·480011
 1997 03 07  69363.799988
 1997 03 10  43365.459991
 1997 03 11  90365.820007
 1997 03 12  9364·000000
 1997 03 13  74359.959991
 1997 03 14  9359.980011
 1997 03 17  94355·820007
 1997 03 18  86354.529999
 1997 03 19  73351·279999
 1997 03 20  51350·559998
 1997 03 21  26351.730011
 1997 03 24  39348·730011
 1997 03 25  17349.480011
 1997 03 26  52350.700012
 1997 03 27  1348·170013
 1997 03 31  13342.489990
 1997 04 01  81339·679993
 1997 04 02  17337·540009
 1997 04 03  55335·480011
 1997 04 04  78335·179993
 1997 04 07  66340·839996
 1997 04 08  79344·589996
 1997 04 09  52345·809998
 1997 04 10  26345·010010
 1997 04 11  97339·059998
 1997 04 14  94336.390015
 1997 04 15  80338.609985
 1997 04 16  78339·720001
 1997 04 17  25340·160004
 1997 04 18  44340.429993
 1997 04 21  51337·950012
 1997 04 22  77336.529999
 1997 04 23  24338.089996
 1997 04 24  35338·239990
 1997 04 25  3335·709991
 1997 04 28  93335·369995
 1997 04 29  95336·100006
 1997 04 30  99339·760010
 1997 05 01  0342·989990
 1997 05 02  20345.660004
 1997 05 05  64353·980011
 1997 05 06  93361·179993
 1997 05 07  29359·459991
 1997 05 08  77358·579987
 1997 05 09  81360.100006
 1997 05 12  99361·420013
 1997 05 13  3363.220001
 1997 05 14  8363.559998
 1997 05 15  21364.040009
 1997 05 16  22364.839996
 1997 05 19  60365.019989
 1997 05 20  82365.149994
 1997 05 21  86368·200012
 1997 05 22  95370·059998
 1997 05 23  62371.459991
 1997 05 27  93374·829987
 1997 05 28  99376·339996
 1997 05 29  75377·600006
 1997 05 30  99374·260010
 1997 06 02  61380.589996
 1997 06 03  12382·089996
 1997 06 04  42381·839996
 1997 06 05  82382.670013
 1997 06 06  29384.720001
 1997 06 09  99387.140015
 1997 06 10  4386.750000
 1997 06 11  49387·119995
 1997 06 12  67387·619995
 1997 06 13  62389.309998
 1997 06 16  92391·369995
 1997 06 17  64390·790009
 1997 06 18  69391·209991
 1997 06 19  26392·450012
 1997 06 20  63392.630005
 1997 06 23  15390.630005
 1997 06 24  54390.820007
 1997 06 25  41390·579987
 1997 06 26  98389·970001
 1997 06 27  13390.269989
 1997 06 30  67391·950012
 1997 07 01  82392.989990
 1997 07 02  4393·950012
 1997 07 03  97394.720001
 1997 07 07  75395.480011
 1997 07 08  51396·059998
 1997 07 09  14396.839996
 1997 07 10  31396.700012
 1997 07 11  74399.149994
 1997 07 14  71402·230011
 1997 07 15  82403·850006
 1997 07 16  1406.390015
 1997 07 17  83407·750000
 1997 07 18  94403.910004
 1997 07 21  92403·140015
 1997 07 22  21403·440002
 1997 07 23  45406.160004
 1997 07 24  96406·000000
 1997 07 25  49408·190002
 1997 07 28  29408.540009
 1997 07 29  30408·179993
 1997 07 30  75409·869995
 1997 07 31  86413.140015
 1997 08 01  87411.880005
 1997 08 04  33413·149994
 1997 08 05  59415.609985
 1997 08 06  59418.250000
 1997 08 07  83419.769989
 1997 08 08  71411·589996
 1997 08 11  97410.950012
 1997 08 12  49411·220001
 1997 08 13  31410·790009
 1997 08 14  90411·070007
 1997 08 15  64408·579987
 1997 08 18  63406.170013
 1997 08 19  68408.730011
 1997 08 20  58413·790009
 1997 08 21  62416·829987
 1997 08 22  34411·970001
 1997 08 25  57415·730011
 1997 08 26  70417.220001
 1997 08 27  14418.309998
 1997 08 28  17418·500000
 1997 08 29  86420·760010
 1997 09 02  44423.429993
 1997 09 03  73427·940002
 1997 09 04  94428.540009
 1997 09 05  68429.709991
 1997 09 08  26433.019989
 1997 09 09  13435·480011
 1997 09 10  72436·649994
 1997 09 11  41433·690002
 1997 09 12  83435·899994
 1997 09 15  34440·019989
 1997 09 16  82440·170013
 1997 09 17  68445.179993
 1997 09 18  11446·140015
 1997 09 19  62443·880005
 1997 09 22  82447·170013
 1997 09 23  35446.940002
 1997 09 24  27448.429993
 1997 09 25  48447·459991
 1997 09 26  52447.890015
 1997 09 29  58448·540009
 1997 09 30  78450.859985
 1997 10 01  67453·989990
 1997 10 02  99454.690002
 1997 10 03  72456·940002
 1997 10 06  31459·519989
 1997 10 07  18461.700012
 1997 10 08  56461·850006
 1997 10 09  42460·730011
 1997 10 10  80462.709991
 1997 10 13  28464·959991
 1997 10 14  78462·519989
 1997 10 15  55461·600006
 1997 10 16  45456.390015
 1997 10 17  47443·959991
 1997 10 20  48448·750000
 1997 10 21  24453·850006
 1997 10 22  71457.269989
 1997 10 23  51448.010010
 1997 10 24  71447.019989
 1997 10 27  87419.880005
 1997 10 28  25405·369995
 1997 10 29  39429.890015
 1997 10 30  80427·730011
 1997 10 31  6428·660004
 1997 11 03  3433.260010
 1997 11 04  37439·690002
 1997 11 05  31442·309998
 1997 11 06  71442.690002
 1997 11 07  23433.160004
 1997 11 10  95434·829987
 1997 11 11  7432·470001
 1997 11 12  92423.209991
 1997 11 13  30418·829987
 1997 11 14  90423.390015
 1997 11 17  12428·410004
 1997 11 18  10432·029999
 1997 11 19  92430.079987
 1997 11 20  20430·690002
 1997 11 21  80434.549988
 1997 11 24  85426.820007
 1997 11 25  5425.440002
 1997 11 26  13426·910004
 1997 11 28  67428.160004
 1997 12 01  7429.920013
 1997 12 02  86432.109985
 1997 12 03  17430.380005
 1997 12 04  53433·809998
 1997 12 05  88432.950012
 1997 12 08  80438·059998
 1997 12 09  9438·059998
 1997 12 10  48431.170013
 1997 12 11  66422.480011
 1997 12 12  57421·470001
 1997 12 15  89418.850006
 1997 12 16  80420.760010
 1997 12 17  4425·339996
 1997 12 18  10420·109985
 1997 12 19  82412·679993
 1997 12 22  8420.029999
 1997 12 23  89421.890015
 1997 12 24  58420.359985
 1997 12 26  38420·500000
 1997 12 29  13421.489990
 1997 12 30  35426.670013
 1997 12 31  47433.839996
 1998 01 02 34434·250000
 1998 01 05 2435.760010
 1998 01 06 80432.399994
 1998 01 07 44427·019989
 1998 01 08 68425.589996
 1998 01 09 6412.070007
 1998 01 12 86404.859985
 1998 01 13 44410·880005
 1998 01 14 68418·440002
 1998 01 15 82421.380005
 1998 01 16 42421·750000
 1998 01 20 66426.250000
 1998 01 21 83427·829987
 1998 01 22 11425.739990
 1998 01 23 60424·290009
 1998 01 26 54420.540009
 1998 01 27 88420.820007
 1998 01 28 1422.529999
 1998 01 29 78428.500000
 1998 01 30 78429·149994
 1998 02 02 84430·049988
 1998 02 03 82434.230011
 1998 02 04 59436.839996
 1998 02 05 31441·839996
 1998 02 06 97444·059998
 1998 02 09 12445·500000
 1998 02 10 91447·279999
 1998 02 11 33451.190002
 1998 02 12 77449·399994
 1998 02 13 72451.940002
 1998 02 17 86452.880005
 1998 02 18 28452.709991
 1998 02 19 98453.570007
 1998 02 20 69451·820007
 1998 02 23 84453·670013
 1998 02 24 85453.559998
 1998 02 25 62454·299988
 1998 02 26 34458.279999
 1998 02 27 46461·100006
 1998 03 02 97461·079987
 1998 03 03 94459.480011
 1998 03 04 24460·529999
 1998 03 05 60456·079987
 1998 03 06 85456·820007
 1998 03 09 44460·980011
 1998 03 10 21461·119995
 1998 03 11 40464.619995
 1998 03 12 93465·910004
 1998 03 13 88467·769989
 1998 03 16 31468.779999
 1998 03 17 23470·160004
 1998 03 18 88470.000000
 1998 03 19 26472.179993
 1998 03 20 86473.549988
 1998 03 23 72473.600006
 1998 03 24 67473.959991
 1998 03 25 83475·809998
 1998 03 26 43475·779999
 1998 03 27 76476·570007
 1998 03 30 47475·850006
 1998 03 31 11476.220001
 1998 04 01 83480·440002
 1998 04 02 46484·940002
 1998 04 03 73485.790009
 1998 04 06 83481·850006
 1998 04 07 13472.959991
 1998 04 08 21474.589996
 1998 04 09 15475.329987
 1998 04 13 1477·459991
 1998 04 14 64479·559998
 1998 04 15 63484·809998
 1998 04 16 65484·269989
 1998 04 17 91483·119995
 1998 04 20 93487.010010
 1998 04 21 62488·799988
 1998 04 22 44490·579987
 1998 04 23 1484.570007
 1998 04 24 83479·380005
 1998 04 27 29466·029999
 1998 04 28 95468·500000
 1998 04 29 9472·540009
 1998 04 30 38476.980011
 1998 05 01 2482.869995
 1998 05 04 88484.940002
 1998 05 05 13480.910004
 1998 05 06 92479·350006
 1998 05 07 44475·799988
 1998 05 08 17475·959991
 1998 05 11 40476·899994
 1998 05 12 1474.209991
 1998 05 13 44476·130005
 1998 05 14 1475·510010
 1998 05 15 41472.429993
 1998 05 18 46466.320007
 1998 05 19 13467·609985
 1998 05 20 84468·109985
 1998 05 21 89466·250000
 1998 05 22 33461.869995
 1998 05 26 91455.079987
 1998 05 27 34445·600006
 1998 05 28 86450·260010
 1998 05 29 96455·799988
 1998 06 01 39450.339996
 1998 06 02 48449.209991
 1998 06 03 58449.070007
 1998 06 04 90449·160004
 1998 06 05 46451.720001
 1998 06 08 42454.149994
 1998 06 09 54456.179993
 1998 06 10 96450.829987
 1998 06 11 25443·440002
 1998 06 12 63437·359985
 1998 06 15 50433.660004
 1998 06 16 23433·859985
 1998 06 17 13438·369995
 1998 06 18 78439·739990
 1998 06 19 46438·290009
 1998 06 22 0438.420013
 1998 06 23 74441·649994
 1998 06 24 82447.420013
 1998 06 25 68449.660004
 1998 06 26 85449.369995
 1998 06 29 95450.269989
 1998 06 30 94452.660004
 1998 07 01 66457.390015
 1998 07 02 60457.910004
 1998 07 06 89458·309998
 1998 07 07 58458.630005
 1998 07 08 16457·739990
 1998 07 09 31458·920013
 1998 07 10 94457.859985
 1998 07 13 44458.100006
 1998 07 14 17458·720001
 1998 07 15 30459·429993
 1998 07 16 73460.420013
 1998 07 17 45462.100006
 1998 07 20 96461·070007
 1998 07 21 13456.059998
 1998 07 22 14449.709991
 1998 07 23 80442.329987
 1998 07 24 2436.779999
 1998 07 27 62430·399994
 1998 07 28 30426.179993
 1998 07 29 94425.559998
 1998 07 30 12426·190002
 1998 07 31 84419·750000
 1998 08 03 58413·209991
 1998 08 04 57401·320007
 1998 08 05 25394·029999
 1998 08 06 10397.510010
 1998 08 07 62406·619995
 1998 08 10 61410·859985
 1998 08 11 67397·809998
 1998 08 12 97400.609985
 1998 08 13 29401·850006
 1998 08 14 26402·160004
 1998 08 17 88400·850006
 1998 08 18 27403·959991
 1998 08 19 73405·589996
 1998 08 20 97401.720001
 1998 08 21 63390·000000
 1998 08 24 6393·399994
 1998 08 25 31389·640015
 1998 08 26 42379·359985
 1998 08 27 94363.709991
 1998 08 28 66358.070007
 1998 08 31 66337.839996
 1998 09 01 56335.869995
 1998 09 02 5348.100006
 1998 09 03 63345.809998
 1998 09 04 65344.790009
 1998 09 08 57347.070007
 1998 09 09 47352·690002
 1998 09 10 80343·070007
 1998 09 11 43344·970001
 1998 09 14 91353.619995
 1998 09 15 95355.549988
 1998 09 16 22357·730011
 1998 09 17 36351.420013
 1998 09 18 25355.290009
 1998 09 21 49356.359985
 1998 09 22 22362·640015
 1998 09 23 9368·239990
 1998 09 24 54370·109985
 1998 09 25 36366.510010
 1998 09 28 36367.269989
 1998 09 29 47364·100006
 1998 09 30 98359.100006
 1998 10 01 5349·339996
 1998 10 02 45344.459991
 1998 10 05 65335·660004
 1998 10 06 0330.940002
 1998 10 07 31319·820007
 1998 10 08 57303·869995
 1998 10 09 0309.850006
 1998 10 12 30318·399994
 1998 10 13 16320·329987
 1998 10 14 3319.529999
 1998 10 15 16324.980011
 1998 10 16 82334.809998
 1998 10 19 84342.730011
 1998 10 20 40352·450012
 1998 10 21 0356.000000
 1998 10 22 74359.739990
 1998 10 23 86366.059998
 1998 10 26 49366.910004
 1998 10 27 64370·410004
 1998 10 28 51368·529999
 1998 10 29 98370·950012
 1998 10 30 37374·480011
 1998 11 02 48378·160004
 1998 11 03 83385.059998
 1998 11 04 19387.559998
 1998 11 05 36390·630005
 1998 11 06 13396.299988
 1998 11 09 62397·079987
 1998 11 10 75395·589996
 1998 11 11 1392.989990
 1998 11 12 48391·149994
 1998 11 13 10389.359985
 1998 11 16 17388·079987
 1998 11 17 16385·630005
 1998 11 18 65389·049988
 1998 11 19 68392.119995
 1998 11 20 20393.029999
 1998 11 23 86394·290009
 1998 11 24 3396.369995
 1998 11 25 8396.600006
 1998 11 27 84399.320007
 1998 11 30 43397.149994
 1998 12 01 25392·239990
 1998 12 02 22396·100006
 1998 12 03 34394.959991
 1998 12 04 44395·000000
 1998 12 07 17398.369995
 1998 12 08 30400·279999
 1998 12 09 22401.480011
 1998 12 10 71396·130005
 1998 12 11 94393.450012
 1998 12 14 76387·609985
 1998 12 15 22387·850006
 1998 12 16 29388·049988
 1998 12 17 92389.850006
 1998 12 18 30393·779999
 1998 12 21 35397·420013
 1998 12 22 51399·000000
 1998 12 23 76400·239990
 1998 12 24 85404·299988
 1998 12 28 86405·559998
 1998 12 29 94406.369995
 1998 12 30 32409.609985
 1998 12 31 60411.489990
 1999 01 04  26421.019989
 1999 01 05  38420·540009
 1999 01 06  74422·089996
 1999 01 07  1423·790009
 1999 01 08  29427.190002
 1999 01 11  91429·950012
 1999 01 12  40427.220001
 1999 01 13  75412·640015
 1999 01 14  97420.100006
 1999 01 15  85420·040009
 1999 01 19  91427.049988
 1999 01 20  77430·179993
 1999 01 21  55422.369995
 1999 01 22  75419·489990
 1999 01 25  18420·380005
 1999 01 26  26422.109985
 1999 01 27  53421·109985
 1999 01 28  44421.130005
 1999 01 29  31422.970001
 1999 02 01  66425.920013
 1999 02 02  67417.970001
 1999 02 03  98420.660004
 1999 02 04  70417.779999
 1999 02 05  67412.670013
 1999 02 08  96410.130005
 1999 02 09  69402.779999
 1999 02 10  97396.950012
 1999 02 11  22397·959991
 1999 02 12  67397.890015
 1999 02 16  13395·600006
 1999 02 17  99389·239990
 1999 02 18  51388.579987
 1999 02 19  30391.089996
 1999 02 22  13392·299988
 1999 02 23  91397·820007
 1999 02 24  97395.260010
 1999 02 25  60388·970001
 1999 02 26  74390.600006
 1999 03 01  9391.359985
 1999 03 02  31394.010010
 1999 03 03  57390.739990
 1999 03 04  28391·420013
 1999 03 05  17394·019989
 1999 03 08  46398·010010
 1999 03 09  47398.130005
 1999 03 10  33399·200012
 1999 03 11  2399·779999
 1999 03 12  61397·510010
 1999 03 15  80398·380005
 1999 03 16  69399.100006
 1999 03 17  77396.730011
 1999 03 18  20398·410004
 1999 03 19  32396·540009
 1999 03 22  44393.130005
 1999 03 23  81382.910004
 1999 03 24  93381·959991
 1999 03 25  4384.399994
 1999 03 26  88391·239990
 1999 03 29  76393·920013
 1999 03 30  73397.920013
 1999 03 31  19397.029999
 1999 04 01  60396.709991
 1999 04 05  50398·739990
 1999 04 06  80399.390015
 1999 04 07  30397.519989
 1999 04 08  39396.290009
 1999 04 09  16399·209991
 1999 04 12  59400.380005
 1999 04 13  10412.320007
 1999 04 14  33417.239990
 1999 04 15  11411·540009
 1999 04 16  77416.559998
 1999 04 19  62412.390015
 1999 04 20  74410·440002
 1999 04 21  0415.339996
 1999 04 22  29426.350006
 1999 04 23  9428.040009
 1999 04 26  18431.730011
 1999 04 27  69433.839996
 1999 04 28  35432.959991
 1999 04 29  3430·660004
 1999 04 30  47428.540009
 1999 05 03  31432·429993
 1999 05 04  38432.100006
 1999 05 05  19426.040009
 1999 05 06  67432·160004
 1999 05 07  25432·380005
 1999 05 10  8436.109985
 1999 05 11  56441.850006
 1999 05 12  10444·070007
 1999 05 13  13449.260010
 1999 05 14  39442.459991
 1999 05 17  42436.940002
 1999 05 18  33440·899994
 1999 05 19  83442.450012
 1999 05 20  50446.140015
 1999 05 21  25447.779999
 1999 05 24  17440.239990
 1999 05 25  49434.140015
 1999 05 26  84429.709991
 1999 05 27  82431·720001
 1999 05 28  70432.920013
 1999 06 01  47435·130005
 1999 06 02  12431·040009
 1999 06 03  12435·619995
 1999 06 04  22435·980011
 1999 06 07  41442.989990
 1999 06 08  27443.410004
 1999 06 09  42443·279999
 1999 06 10  30440.799988
 1999 06 11  19437.929993
 1999 06 14  49431·470001
 1999 06 15  21431.369995
 1999 06 16  76434.010010
 1999 06 17  93439·600006
 1999 06 18  21443.380005
 1999 06 21  25445·049988
 1999 06 22  67447.329987
 1999 06 23  2444.790009
 1999 06 24  13442·769989
 1999 06 25  55442.489990
 1999 06 28  34443.109985
 1999 06 29  9448·470001
 1999 06 30  19453.929993
 1999 07 01  35451.779999
 1999 07 02  33454.420013
 1999 07 06  0456·510010
 1999 07 07  58451.820007
 1999 07 08  16450.649994
 1999 07 09  48454·750000
 1999 07 12  90457.880005
 1999 07 13  74455.459991
 1999 07 14  74457.779999
 1999 07 15  83461.459991
 1999 07 16  16463·970001
 1999 07 19  37460·790009
 1999 07 20  9452.750000
 1999 07 21  71452.040009
 1999 07 22  41448.429993
 1999 07 23  40446.730011
 1999 07 26  46441.760010
 1999 07 27  69442·880005
 1999 07 28  53444.790009
 1999 07 29  2439.799988
 1999 07 30  35441.420013
 1999 08 02  57441·570007
 1999 08 03  64434·269989
 1999 08 04  69428.529999
 1999 08 05  53422·230011
 1999 08 06  43426·839996
 1999 08 09  13425.809998
 1999 08 10  8417.070007
 1999 08 11  99422·820007
 1999 08 12  59428.190002
 1999 08 13  63428·820007
 1999 08 16  14432·010010
 1999 08 17  99432·730011
 1999 08 18  61432·989990
 1999 08 19  0429·880005
 1999 08 20  6432·769989
 1999 08 23  3434.380005
 1999 08 24  30435·600006
 1999 08 25  40435.399994
 1999 08 26  29436·019989
 1999 08 27  87432.450012
 1999 08 30  73426.839996
 1999 08 31  18424·220001
 1999 09 01  51427·829987
 1999 09 02  51425·480011
 1999 09 03  23427·420013
 1999 09 07  99435.750000
 1999 09 08  67435.220001
 1999 09 09  20435·779999
 1999 09 10  34437.769989
 1999 09 13  69439.570007
 1999 09 14  95436.820007
 1999 09 15  45435.790009
 1999 09 16  90429.309998
 1999 09 17  43430·250000
 1999 09 20  81432·809998
 1999 09 21  1426.040009
 1999 09 22  97424.950012
 1999 09 23  57420.209991
 1999 09 24  92414·200012
 1999 09 27  89417·089996
 1999 09 28  86414.529999
 1999 09 29  74418.489990
 1999 09 30  23421.519989
 1999 10 01  34421·529999
 1999 10 04  15423.529999
 1999 10 05  84423·859985
 1999 10 06  94425.970001
 1999 10 07  86427·209991
 1999 10 08  64425.420013
 1999 10 11  97427·709991
 1999 10 12  48424·670013
 1999 10 13  21418·649994
 1999 10 14  40416·880005
 1999 10 15  54410.079987
 1999 10 18  55406.329987
 1999 10 19  39408.899994
 1999 10 20  76410.350006
 1999 10 21  15409·290009
 1999 10 22  8414·269989
 1999 10 25  65415.459991
 1999 10 26  27415·700012
 1999 10 27  69414·750000
 1999 10 28  28416·760010
 1999 10 29  51422.809998
 1999 11 01  75428.640015
 1999 11 02  29431·640015
 1999 11 03  57432.390015
 1999 11 04  70438.459991
 1999 11 05  28439.899994
 1999 11 08  34441.339996
 1999 11 09  65443.790009
 1999 11 10  25445.779999
 1999 11 11  16447·089996
 1999 11 12  45444·059998
 1999 11 15  47449.690002
 1999 11 16  39452.970001
 1999 11 17  96456.880005
 1999 11 18  50457.070007
 1999 11 19  21460·690002
 1999 11 22  64459·690002
 1999 11 23  50454.170013
 1999 11 24  63451·220001
 1999 11 26  32455.929993
 1999 11 29  75456.470001
 1999 11 30  85452·390015
 1999 12 01  22451·809998
 1999 12 02  48453.670013
 1999 12 03  72460.440002
 1999 12 06  31464.579987
 1999 12 07  89463·630005
 1999 12 08  64465·160004
 1999 12 09  81460·519989
 1999 12 10  47462.670013
 1999 12 13  52466·329987
 1999 12 14  99462·399994
 1999 12 15  52455·390015
 1999 12 16  13461·320007
 1999 12 17  25465·260010
 1999 12 20  98466.209991
 1999 12 21  60467.119995
 1999 12 22  36474·140015
 1999 12 23  44477·940002
 1999 12 27  28479.299988
 1999 12 28  6482.989990
 1999 12 29  47488·480011
 1999 12 30  73495.869995
 1999 12 31  85495.649994
 2000 01 03 15489·950012
 2000 01 04 4478.200012
 2000 01 05 0467·559998
 2000 01 06 87474·399994
 2000 01 07 38475.339996
 2000 01 10 88488·309998
 2000 01 11 38492.559998
 2000 01 12 80487·089996
 2000 01 13 50490.040009
 2000 01 14 6501.190002
 2000 01 18 24506·200012
 2000 01 19 31511.890015
 2000 01 20 51520.020020
 2000 01 21 89526.659973
 2000 01 24 22522.270020
 2000 01 25 34513·690002
 2000 01 26 68520·359985
 2000 01 27 93513·729980
 2000 01 28 19503·059998
 2000 01 31 10488.529999
 2000 02 01 49492.649994
 2000 02 02 2503·750000
 2000 02 03 28509·890015
 2000 02 04 3521.630005
 2000 02 07 71525·520020
 2000 02 08 20532·390015
 2000 02 09 87534.900024
 2000 02 10 80536·010010
 2000 02 11 33534.640015
 2000 02 14 80533·510010
 2000 02 15 60533.080017
 2000 02 16 38540.239990
 2000 02 17 62547.760010
 2000 02 18 39544.330017
 2000 02 22 33531·400024
 2000 02 23 93540.950012
 2000 02 24 8547·330017
 2000 02 25 78554·039978
 2000 02 28 20548.130005
 2000 02 29 92557·679993
 2000 03 01 46577.710022
 2000 03 02 4579.799988
 2000 03 03 59583·909973
 2000 03 06 3598.190002
 2000 03 07 76595.150024
 2000 03 08 48579·159973
 2000 03 09 12591.700012
 2000 03 10 19603.799988
 2000 03 13 25582·919983
 2000 03 14 67572·559998
 2000 03 15 68556·429993
 2000 03 16 61546.219971
 2000 03 17 41567·369995
 2000 03 20 43548·820007
 2000 03 21 39530·869995
 2000 03 22 72552.789978
 2000 03 23 2571·190002
 2000 03 24 82571·200012
 2000 03 27 64572.640015
 2000 03 28 22559·039978
 2000 03 29 6541.359985
 2000 03 30 16524.270020
 2000 03 31 4526·929993
 2000 04 03 5515·559998
 2000 04 04 80464·079987
 2000 04 05 1494.589996
 2000 04 06 49517·989990
 2000 04 07 39532.500000
 2000 04 10 74518·659973
 2000 04 11 20502.459991
 2000 04 12 11493·440002
 2000 04 13 69488·940002
 2000 04 14 62450.190002
 2000 04 17 79441.559998
 2000 04 18 27459·260010
 2000 04 19 64483.130005
 2000 04 20 47478·410004
 2000 04 24 9460·899994
 2000 04 25 61468·540009
 2000 04 26 18483·579987
 2000 04 27 53473·760010
 2000 04 28 67494·559998
 2000 05 01 1506·250000
 2000 05 02 51504·970001
 2000 05 03 30487·329987
 2000 05 04 36495.519989
 2000 05 05 59499·730011
 2000 05 08 6499·600006
 2000 05 09 53486.820007
 2000 05 10 20470.570007
 2000 05 11 73474.279999
 2000 05 12 53489.390015
 2000 05 15 24483.730011
 2000 05 16 53497.809998
 2000 05 17 7497·570007
 2000 05 18 86490·950012
 2000 05 19 68477·730011
 2000 05 22 90458.209991
 2000 05 23 48459.010010
 2000 05 24 24443.989990
 2000 05 25 35456.160004
 2000 05 26 14451·950012
 2000 05 30 9457·369995
 2000 05 31 10473.320007
 2000 06 01 0476.179993
 2000 06 02 31492·470001
 2000 06 05 28509.299988
 2000 06 06 15511.489990
 2000 06 07 63507.910004
 2000 06 08 72513.590027
 2000 06 09 68514·539978
 2000 06 12 32508·200012
 2000 06 13 51500·910004
 2000 06 14 95509·489990
 2000 06 15 17504.130005
 2000 06 16 81510·000000
 2000 06 19 14510.049988
 2000 06 20 80520·750000
 2000 06 21 87522·169983
 2000 06 22 5515.010010
 2000 06 23 26508.220001
 2000 06 26 36509·230011
 2000 06 27 16507·880005
 2000 06 28 74508.079987
 2000 06 29 89511.299988
 2000 06 30 92509.920013
 2000 07 03 68517.099976
 2000 07 05 82517.500000
 2000 07 06 27513·659973
 2000 07 07 6523·299988
 2000 07 10 31527.750000
 2000 07 11 48529.039978
 2000 07 12 92529.739990
 2000 07 13 60540·109985
 2000 07 14 16539.510010
 2000 07 17 16541.549988
 2000 07 18 58535.909973
 2000 07 19 60527·789978
 2000 07 20 63527.859985
 2000 07 21 55522.700012
 2000 07 24 25513·010010
 2000 07 25 37511·109985
 2000 07 26 33503.920013
 2000 07 27 60501.500000
 2000 07 28 21488·700012
 2000 07 31 49487·390015
 2000 08 01 16497·709991
 2000 08 02 50496.410004
 2000 08 03 93489·239990
 2000 08 04 77499.450012
 2000 08 07 23503.619995
 2000 08 08 68508.720001
 2000 08 09 19507.239990
 2000 08 10 28501.609985
 2000 08 11 93498.670013
 2000 08 14 84509·640015
 2000 08 15 99509·929993
 2000 08 16 33509·929993
 2000 08 17 88511.790009
 2000 08 18 92515·090027
 2000 08 21 57515·260010
 2000 08 22 49516.479980
 2000 08 23 97513.950012
 2000 08 24 12517·640015
 2000 08 25 44522.080017
 2000 08 28 58525·109985
 2000 08 29 31526·479980
 2000 08 30 86529.109985
 2000 08 31 36532.359985
 2000 09 01 66536.549988
 2000 09 05 31538·409973
 2000 09 06 85535.270020
 2000 09 07 33536·320007
 2000 09 08 4535·330017
 2000 09 11 57532.940002
 2000 09 12 3531·960022
 2000 09 13 61529.789978
 2000 09 14 31534·000000
 2000 09 15 98530.250000
 2000 09 18 58516·419983
 2000 09 19 69515·799988
 2000 09 20 26518.210022
 2000 09 21 67513.859985
 2000 09 22 95502.899994
 2000 09 25 33515.289978
 2000 09 26 97509·410004
 2000 09 27 2506.709991
 2000 09 28 84507·619995
 2000 09 29 54520·030029
 2000 10 02 76511·660004
 2000 10 03 65504.359985
 2000 10 04 17499·399994
 2000 10 05 57502·640015
 2000 10 06 19489·630005
 2000 10 09 45481·640015
 2000 10 10 15481.089996
 2000 10 11 92469·190002
 2000 10 12 8462·209991
 2000 10 13 55460.470001
 2000 10 16 21479·500000
 2000 10 17 35468·589996
 2000 10 18 48455.630005
 2000 10 19 32466.209991
 2000 10 20 5481.600006
 2000 10 23 87487·450012
 2000 10 24 73487·709991
 2000 10 25 39474·290009
 2000 10 26 60466·559998
 2000 10 27 71478·010010
 2000 10 30 39477.470001
 2000 10 31 64482·720001
 2000 11 01 6493.200012
 2000 11 02 40495·179993
 2000 11 03 27504.760010
 2000 11 06 20503.489990
 2000 11 07 87501.359985
 2000 11 08 68500.549988
 2000 11 09 44485.970001
 2000 11 10 45480.750000
 2000 11 13 73463·440002
 2000 11 14 55476.529999
 2000 11 15 21485·609985
 2000 11 16 1481.269989
 2000 11 17 56481.299988
 2000 11 20 28469·410004
 2000 11 21 16465.489990
 2000 11 22 78454.260010
 2000 11 24 57457·899994
 2000 11 27 36471.649994
 2000 11 28 9458.630005
 2000 11 29 86451·549988
 2000 11 30 20440·760010
 2000 12 01 55445·940002
 2000 12 04 8450.390015
 2000 12 05 66450·390015
 2000 12 06 13463·130005
 2000 12 07 86459·880005
 2000 12 08 44461·100006
 2000 12 11 78477·920013
 2000 12 12 31477·730011
 2000 12 13 53469·290009
 2000 12 14 74461.329987
 2000 12 15 12452·820007
 2000 12 18 93458·029999
 2000 12 19 7458·420013
 2000 12 20 80442.320007
 2000 12 21 80440·779999
 2000 12 22 44447·029999
 2000 12 26 23462·450012
 2000 12 27 67463·420013
 2000 12 28 20476.850006
 2000 12 29 51482·899994
 2001 01 02  2461.380005
 2001 01 03  68459.279999
 2001 01 04  95475·899994
 2001 01 05  10461·760010
 2001 01 08  70457.559998
 2001 01 09  40461·390015
 2001 01 10  93461.540009
 2001 01 11  39474.450012
 2001 01 12  76480.170013
 2001 01 16  63483·859985
 2001 01 17  26493.220001
 2001 01 18  84490.019989
 2001 01 19  96487.769989
 2001 01 22  45485.989990
 2001 01 23  33490.079987
 2001 01 24  11501·339996
 2001 01 25  31499·000000
 2001 01 26  17494.130005
 2001 01 29  77498·670013
 2001 01 30  17506.820007
 2001 01 31  5508·029999
 2001 02 01  37505·230011
 2001 02 02  44500.790009
 2001 02 05  20498.429993
 2001 02 06  69500·649994
 2001 02 07  84502.670013
 2001 02 08  49501·929993
 2001 02 09  65494·549988
 2001 02 12  99495.510010
 2001 02 13  67502.149994
 2001 02 14  29497·739990
 2001 02 15  19503·489990
 2001 02 16  95497.649994
 2001 02 20  17490.440002
 2001 02 21  47482.890015
 2001 02 22  78474.619995
 2001 02 23  82465·070007
 2001 02 26  90477.450012
 2001 02 27  91478.750000
 2001 02 28  61471·279999
 2001 03 01  11465·190002
 2001 03 02  69468.480011
 2001 03 05  74475·649994
 2001 03 06  12475.790009
 2001 03 07  57481.130005
 2001 03 08  59481.440002
 2001 03 09  34473·459991
 2001 03 12  99458.339996
 2001 03 13  21453.459991
 2001 03 14  92451·260010
 2001 03 15  33451·709991
 2001 03 16  18441·679993
 2001 03 19  28440.589996
 2001 03 20  26444.359985
 2001 03 21  59434·820007
 2001 03 22  87419·700012
 2001 03 23  27432.799988
 2001 03 26  41443·269989
 2001 03 27  26444.380005
 2001 03 28  50442·200012
 2001 03 29  96439·910004
 2001 03 30  44441·489990
 2001 04 02  71439·510010
 2001 04 03  76424·820007
 2001 04 04  34424.640015
 2001 04 05  68425·739990
 2001 04 06  58434·260010
 2001 04 09  61434·660004
 2001 04 10  66441·670013
 2001 04 11  68448.339996
 2001 04 12  73447·450012
 2001 04 16  22450.660004
 2001 04 17  42449·420013
 2001 04 18  26455·589996
 2001 04 19  30465.920013
 2001 04 20  4462·619995
 2001 04 23  40460.350006
 2001 04 24  49460·470001
 2001 04 25  68461·989990
 2001 04 26  76472.739990
 2001 04 27  57477·559998
 2001 04 30  69483.970001
 2001 05 01  47482·790009
 2001 05 02  33487·260010
 2001 05 03  21484·510010
 2001 05 04  42480·470001
 2001 05 07  58489.459991
 2001 05 08  92488.160004
 2001 05 09  81488·690002
 2001 05 10  50490·160004
 2001 05 11  12486.750000
 2001 05 14  99484·399994
 2001 05 15  13486.489990
 2001 05 16  99487.410004
 2001 05 17  47497.209991
 2001 05 18  23502·980011
 2001 05 21  18506·279999
 2001 05 22  21513.729980
 2001 05 23  26507·359985
 2001 05 24  58503·850006
 2001 05 25  19508·380005
 2001 05 29  73502.369995
 2001 05 30  38493.959991
 2001 05 31  22493·959991
 2001 06 01  69494·709991
 2001 06 04  36501·720001
 2001 06 05  95507·320007
 2001 06 06  61512.520020
 2001 06 07  42511·519989
 2001 06 08  17509.890015
 2001 06 11  35505.709991
 2001 06 12  43500·369995
 2001 06 13  39505.119995
 2001 06 14  48494.790009
 2001 06 15  20491·779999
 2001 06 18  62490.480011
 2001 06 19  85488·709991
 2001 06 20  85487·250000
 2001 06 21  39494·410004
 2001 06 22  37488·350006
 2001 06 25  31483·750000
 2001 06 26  10482.190002
 2001 06 27  5490·500000
 2001 06 28  14495.579987
 2001 06 29  52502.609985
 2001 07 02  30498·250000
 2001 07 03  55495·000000
 2001 07 05  60492·140015
 2001 07 06  47482.140015
 2001 07 09  75480.980011
 2001 07 10  53477·500000
 2001 07 11  69471·359985
 2001 07 12  44475.829987
 2001 07 13  4486.600006
 2001 07 16  86483.769989
 2001 07 17  62481.649994
 2001 07 18  92483.619995
 2001 07 19  97483·619995
 2001 07 20  67484.910004
 2001 07 23  82482·700012
 2001 07 24  66472·529999
 2001 07 25  62471·519989
 2001 07 26  35475·739990
 2001 07 27  99483.019989
 2001 07 30  67481.339996
 2001 07 31  29483·070007
 2001 08 01  51484·779999
 2001 08 02  6486·529999
 2001 08 03  20482·649994
 2001 08 06  55480.950012
 2001 08 07  4477·489990
 2001 08 08  22471·540009
 2001 08 09  76469.500000
 2001 08 10  23469.559998
 2001 08 13  7474.880005
 2001 08 14  92477·600006
 2001 08 15  10476·500000
 2001 08 16  38474·059998
 2001 08 17  97475·549988
 2001 08 20  85473·739990
 2001 08 21  23472.239990
 2001 08 22  32470.630005
 2001 08 23  38473.390015
 2001 08 24  95473·420013
 2001 08 27  39478·929993
 2001 08 28  63473.989990
 2001 08 29  18471·250000
 2001 08 30  42465.420013
 2001 08 31  10467.250000
 2001 09 04  11466.910004
 2001 09 05  48458·779999
 2001 09 06  68452·600006
 2001 09 07  10442.989990
 2001 09 10  83437.500000
 2001 09 17  68417.670013
 2001 09 18  44410.179993
 2001 09 19  40391.380005
 2001 09 20  11386.679993
 2001 09 21  40373·619995
 2001 09 24  64378·899994
 2001 09 25  26392·200012
 2001 09 26  52389.109985
 2001 09 27  52384·429993
 2001 09 28  46392.959991
 2001 10 01  17393.000000
 2001 10 02  87397.529999
 2001 10 03  17399.640015
 2001 10 04  35413.220001
 2001 10 05  90407·480011
 2001 10 08  23410·250000
 2001 10 09  72407·869995
 2001 10 10  1408·679993
 2001 10 11  44421·660004
 2001 10 12  91422·589996
 2001 10 15  81424·489990
 2001 10 16  36430·089996
 2001 10 17  5424·480011
 2001 10 18  48420.549988
 2001 10 19  32419.489990
 2001 10 22  61424·950012
 2001 10 23  24427.350006
 2001 10 24  76426·329987
 2001 10 25  37422.200012
 2001 10 26  19434·799988
 2001 10 29  75429.380005
 2001 10 30  82420·109985
 2001 10 31  35422.829987
 2001 11 01  79424·839996
 2001 11 02  59432.059998
 2001 11 05  96433.070007
 2001 11 06  87435·700012
 2001 11 07  37440·640015
 2001 11 08  2438.489990
 2001 11 09  76436.679993
 2001 11 12  83432·149994
 2001 11 13  10440.480011
 2001 11 14  54448.290009
 2001 11 15  3449.390015
 2001 11 16  35449·149994
 2001 11 19  43451.309998
 2001 11 20  90453·760010
 2001 11 21  85449.950012
 2001 11 23  80452.179993
 2001 11 26  5456.970001
 2001 11 27  11457·920013
 2001 11 28  51453·700012
 2001 11 29  83453.700012
 2001 11 30  91460.260010
 2001 12 03  42455·510010
 2001 12 04  61457·029999
 2001 12 05  30467.839996
 2001 12 06  19478·720001
 2001 12 07  33479·570007
 2001 12 10  94473.500000
 2001 12 11  34473.429993
 2001 12 12  33470.989990
 2001 12 13  61468.670013
 2001 12 14  57467.109985
 2001 12 17  34470·730011
 2001 12 18  4479.940002
 2001 12 19  24480·019989
 2001 12 20  83474·079987
 2001 12 21  93474.079987
 2001 12 24  24483.540009
 2001 12 26  49485.760010
 2001 12 27  27490.190002
 2001 12 28  97492·549988
 2001 12 31  13488·410004
 2002 01 02 87479·200012
 2002 01 03 72487·190002
 2002 01 04 61494.850006
 2002 01 07 15493·179993
 2002 01 08 11491·209991
 2002 01 09 24494.739990
 2002 01 10 22493.450012
 2002 01 11 99489.929993
 2002 01 14 24482.279999
 2002 01 15 14480.540009
 2002 01 16 42476.220001
 2002 01 17 60475.709991
 2002 01 18 49474·329987
 2002 01 22 0469·390015
 2002 01 23 11468.040009
 2002 01 24 16477.450012
 2002 01 25 39476·679993
 2002 01 28 63478·459991
 2002 01 29 40472·130005
 2002 01 30 13468·380005
 2002 01 31 67478.510010
 2002 02 01 9479.769989
 2002 02 04 68469·440002
 2002 02 05 17465·700012
 2002 02 06 35461.670013
 2002 02 07 71458.089996
 2002 02 08 57457·940002
 2002 02 11 25466·450012
 2002 02 12 67467·670013
 2002 02 13 5472.010010
 2002 02 14 95470.739990
 2002 02 15 55467·059998
 2002 02 19 15459.470001
 2002 02 20 92457.209991
 2002 02 21 96458·429993
 2002 02 22 51457·049988
 2002 02 25 53464·559998
 2002 02 26 39466·420013
 2002 02 27 96471·130005
 2002 02 28 83467·910004
 2002 03 01 82469.190002
 2002 03 04 79478·339996
 2002 03 05 60486.079987
 2002 03 06 44485.140015
 2002 03 07 27493·640015
 2002 03 08 66494.920013
 2002 03 11 75496·170013
 2002 03 12 54495.029999
 2002 03 13 40494.399994
 2002 03 14 84494·899994
 2002 03 15 53493·540009
 2002 03 18 56498·679993
 2002 03 19 94502.559998
 2002 03 20 39499.040009
 2002 03 21 34497·910004
 2002 03 22 21502.160004
 2002 03 25 91496·010010
 2002 03 26 62496.390015
 2002 03 27 78501.160004
 2002 03 28 41505·570007
 2002 04 01 56498.399994
 2002 04 02 10500·489990
 2002 04 03 76495.869995
 2002 04 04 37494.739990
 2002 04 05 39497·510010
 2002 04 08 64493.760010
 2002 04 09 38502.700012
 2002 04 10 52503·010010
 2002 04 11 15503.600006
 2002 04 12 32503·730011
 2002 04 15 4510.429993
 2002 04 16 56512·739990
 2002 04 17 86518·770020
 2002 04 18 45513·780029
 2002 04 19 36517.020020
 2002 04 22 42510·500000
 2002 04 23 76509.529999
 2002 04 24 60506·760010
 2002 04 25 22503.309998
 2002 04 26 30501.290009
 2002 04 29 36498·079987
 2002 04 30 57499·959991
 2002 05 01 75502.579987
 2002 05 02 64509·799988
 2002 05 03 42508.929993
 2002 05 06 45502.510010
 2002 05 07 33498.970001
 2002 05 08 13498·980011
 2002 05 09 93501·369995
 2002 05 10 54492·239990
 2002 05 13 59492.420013
 2002 05 14 72499·720001
 2002 05 15 15508·500000
 2002 05 16 41506·019989
 2002 05 17 40505.730011
 2002 05 20 58502·589996
 2002 05 21 58494.269989
 2002 05 22 88490·230011
 2002 05 23 89490·850006
 2002 05 24 18493.630005
 2002 05 28 98487·429993
 2002 05 29 2485·739990
 2002 05 30 45482·600006
 2002 05 31 18487.450012
 2002 06 03 36474.230011
 2002 06 04 14467·109985
 2002 06 05 71470·970001
 2002 06 06 55465.220001
 2002 06 07 96459·760010
 2002 06 10 80468·600006
 2002 06 11 53462.459991
 2002 06 12 46457.410004
 2002 06 13 29455·779999
 2002 06 14 83446·660004
 2002 06 17 5459.070007
 2002 06 18 37469·489990
 2002 06 19 10462.920013
 2002 06 20 28460.010010
 2002 06 21 66458.799988
 2002 06 24 96452.790009
 2002 06 25 40451·160004
 2002 06 26 48441.760010
 2002 06 27 97449·750000
 2002 06 28 17457·859985
 2002 07 01 45445.989990
 2002 07 02 0432.529999
 2002 07 03 87422.350006
 2002 07 05 19429.470001
 2002 07 08 73433.359985
 2002 07 09 65428.609985
 2002 07 10 48418.970001
 2002 07 11 47408·170013
 2002 07 12 2411.890015
 2002 07 15 49396.970001
 2002 07 16 19404·739990
 2002 07 17 70402·059998
 2002 07 18 31396.709991
 2002 07 19 84385.070007
 2002 07 22 63374·700012
 2002 07 23 82362.989990
 2002 07 24 86354·109985
 2002 07 25 27371.269989
 2002 07 26 67376.239990
 2002 07 29 2382·260010
 2002 07 30 17390·549988
 2002 07 31 60392.380005
 2002 08 01 44388·000000
 2002 08 02 74376.450012
 2002 08 05 99367.119995
 2002 08 06 88367·119995
 2002 08 07 32376·559998
 2002 08 08 67381.089996
 2002 08 09 34384·640015
 2002 08 12 45383·559998
 2002 08 13 93377·750000
 2002 08 14 76374.029999
 2002 08 15 45388.649994
 2002 08 16 86388·739990
 2002 08 19 17395.390015
 2002 08 20 19396.950012
 2002 08 21 84397.839996
 2002 08 22 93404.859985
 2002 08 23 16400·130005
 2002 08 26 42397·709991
 2002 08 27 27397·450012
 2002 08 28 72389.380005
 2002 08 29 27387·230011
 2002 08 30 12390.869995
 2002 09 03 72379·089996
 2002 09 04 56379.130005
 2002 09 05 14380.910004
 2002 09 06 24381.059998
 2002 09 09 47385·589996
 2002 09 10 1389.529999
 2002 09 11 64393·200012
 2002 09 12 97386.190002
 2002 09 13 1383.600006
 2002 09 16 89385·910004
 2002 09 17 90379·149994
 2002 09 18 75373·269989
 2002 09 19 9365.369995
 2002 09 20 26365·540009
 2002 09 23 31356.730011
 2002 09 24 28355·089996
 2002 09 25 72356·579987
 2002 09 26 43365·140015
 2002 09 27 48361.410004
 2002 09 30 50354.299988
 2002 10 01 16357·149994
 2002 10 02 98360.179993
 2002 10 03 31356·489990
 2002 10 04 59346.429993
 2002 10 07 91337·570007
 2002 10 08 73333·769989
 2002 10 09 91326.880005
 2002 10 10 0324.899994
 2002 10 11 72336·179993
 2002 10 14 73342·829987
 2002 10 15 68346.529999
 2002 10 16 42350.429993
 2002 10 17 59350.850006
 2002 10 18 31359·390015
 2002 10 21 22360.589996
 2002 10 22 80362·489990
 2002 10 23 78359.790009
 2002 10 24 2365·609985
 2002 10 25 44364·940002
 2002 10 28 31368·519989
 2002 10 29 80362.640015
 2002 10 30 70368·140015
 2002 10 31 45373·049988
 2002 11 01 41371·760010
 2002 11 04 40383.450012
 2002 11 05 40382.929993
 2002 11 06 63385·609985
 2002 11 07 79382.820007
 2002 11 08 57377.970001
 2002 11 11 43369·140015
 2002 11 12 61369.140015
 2002 11 13 38371·290009
 2002 11 14 58376·109985
 2002 11 15 38383.410004
 2002 11 18 28381.820007
 2002 11 19 38379.160004
 2002 11 20 93379·369995
 2002 11 21 5388.589996
 2002 11 22 75394.700012
 2002 11 25 23399·239990
 2002 11 26 38397.149994
 2002 11 27 51398·320007
 2002 11 29 41406·200012
 2002 12 02 63406·010010
 2002 12 03 92400.829987
 2002 12 04 7394.220001
 2002 12 05 89394·029999
 2002 12 06 50390·859985
 2002 12 09 81385·929993
 2002 12 10 30386·290009
 2002 12 11 7391·410004
 2002 12 12 5393.369995
 2002 12 13 55387·769989
 2002 12 16 3387.980011
 2002 12 17 7390.160004
 2002 12 18 72383·619995
 2002 12 19 91381·290009
 2002 12 20 31383.390015
 2002 12 23 28385·410004
 2002 12 24 19387.950012
 2002 12 26 88388·119995
 2002 12 27 46383·589996
 2002 12 30 32379·670013
 2002 12 31 41380·640015
 2003 01 02  71383·089996
 2003 01 03  4389·750000
 2003 01 06  8390·309998
 2003 01 07  57391.190002
 2003 01 08  91389·070007
 2003 01 09  89389·070007
 2003 01 10  67393·059998
 2003 01 13  11393·480011
 2003 01 14  24395.109985
 2003 01 15  5393·890015
 2003 01 16  48394·239990
 2003 01 17  72387.279999
 2003 01 21  70383·079987
 2003 01 22  85380.200012
 2003 01 23  15380.220001
 2003 01 24  35375·059998
 2003 01 27  54368·250000
 2003 01 28  85366·589996
 2003 01 29  54367.160004
 2003 01 30  18367·589996
 2003 01 31  26366.600006
 2003 02 03  88369.859985
 2003 02 04  79364.989990
 2003 02 05  66365.950012
 2003 02 06  63363.859985
 2003 02 07  99358.779999
 2003 02 10  27356.910004
 2003 02 11  48357·950012
 2003 02 12  64355.380005
 2003 02 13  50351.779999
 2003 02 14  62354.730011
 2003 02 18  58358·500000
 2003 02 19  54358·920013
 2003 02 20  98359·070007
 2003 02 21  71358.200012
 2003 02 24  15357·899994
 2003 02 25  85354·089996
 2003 02 26  25357·070007
 2003 02 27  67357.970001
 2003 02 28  63360.390015
 2003 03 03  32358·279999
 2003 03 04  37356·040009
 2003 03 05  89354·640015
 2003 03 06  72353·290009
 2003 03 07  94350.980011
 2003 03 10  65347·929993
 2003 03 11  98346·440002
 2003 03 12  35343.059998
 2003 03 13  98345·940002
 2003 03 14  67353.730011
 2003 03 17  84352·380005
 2003 03 18  71363.299988
 2003 03 19  93365.100006
 2003 03 20  25362·640015
 2003 03 21  58370.489990
 2003 03 24  26366·510010
 2003 03 25  55367·010010
 2003 03 26  44367.649994
 2003 03 27  59365.089996
 2003 03 28  67368·260010
 2003 03 31  85361.910004
 2003 04 01  56363·730011
 2003 04 02  49368·690002
 2003 04 03  90374·929993
 2003 04 04  8373.279999
 2003 04 07  18373·279999
 2003 04 08  17373.670013
 2003 04 09  12371.339996
 2003 04 10  75371.399994
 2003 04 11  13371·000000
 2003 04 14  75371.299988
 2003 04 15  80375.679993
 2003 04 16  60377.359985
 2003 04 17  45377·730011
 2003 04 21  62382·890015
 2003 04 22  60383·420013
 2003 04 23  63391·160004
 2003 04 24  47392.079987
 2003 04 25  40388·250000
 2003 04 28  48388·500000
 2003 04 29  12395·200012
 2003 04 30  76394.459991
 2003 05 01  97394·190002
 2003 05 02  64398.829987
 2003 05 05  55407·670013
 2003 05 06  13409·809998
 2003 05 07  45409.950012
 2003 05 08  50406.920013
 2003 05 09  69407.679993
 2003 05 12  66412.700012
 2003 05 13  24415.260010
 2003 05 14  76418·230011
 2003 05 15  53419.250000
 2003 05 16  64414·670013
 2003 05 19  95408·320007
 2003 05 20  36406.190002
 2003 05 21  33407.049988
 2003 05 22  66410·459991
 2003 05 23  47413·660004
 2003 05 27  49417·820007
 2003 05 28  60427·709991
 2003 05 29  52430·010010
 2003 05 30  92432·640015
 2003 06 02  61441·000000
 2003 06 03  8440.630005
 2003 06 04  30443.869995
 2003 06 05  69447.869995
 2003 06 06  38453.730011
 2003 06 09  79444·559998
 2003 06 10  31444.790009
 2003 06 11  40447.760010
 2003 06 12  77454·769989
 2003 06 13  97449·559998
 2003 06 16  12449·709991
 2003 06 17  93455·140015
 2003 06 18  95454·570007
 2003 06 19  13450·059998
 2003 06 20  54449.230011
 2003 06 23  41439.170013
 2003 06 24  38437.200012
 2003 06 25  3440.890015
 2003 06 26  64443·209991
 2003 06 27  22447·970001
 2003 06 30  73446.200012
 2003 07 01  66441.220001
 2003 07 02  74449.170013
 2003 07 03  99455·970001
 2003 07 07  96456.350006
 2003 07 08  29465·130005
 2003 07 09  40470·500000
 2003 07 10  59467.609985
 2003 07 11  26469·029999
 2003 07 14  41473.769989
 2003 07 15  44474.470001
 2003 07 16  17471·929993
 2003 07 17  6459·929993
 2003 07 18  78459·700012
 2003 07 21  93456.540009
 2003 07 22  9457·170013
 2003 07 23  6460·519989
 2003 07 24  40465.250000
 2003 07 25  17463·299988
 2003 07 28  98468·880005
 2003 07 29  20469·700012
 2003 07 30  53470.929993
 2003 07 31  75472.799988
 2003 08 01  72467.190002
 2003 08 04  66460·559998
 2003 08 05  67457·079987
 2003 08 06  47452·790009
 2003 08 07  45449.970001
 2003 08 08  90452.369995
 2003 08 11  58453·940002
 2003 08 12  40459.269989
 2003 08 13  53466·010010
 2003 08 14  61466.549988
 2003 08 15  25471·220001
 2003 08 18  86471.920013
 2003 08 19  61480·920013
 2003 08 20  71485.309998
 2003 08 21  95489.459991
 2003 08 22  41485.459991
 2003 08 25  55480·989990
 2003 08 26  42477.510010
 2003 08 27  17485.910004
 2003 08 28  88487.899994
 2003 08 29  50494.940002
 2003 09 02  16496·730011
 2003 09 03  68507·500000
 2003 09 04  32508.989990
 2003 09 05  82507·920013
 2003 09 08  63508.869995
 2003 09 09  47512·510010
 2003 09 10  5501.730011
 2003 09 11  14501.760010
 2003 09 12  77501.549988
 2003 09 15  79507.470001
 2003 09 16  65507·640015
 2003 09 17  35513·289978
 2003 09 18  77513.210022
 2003 09 19  16517.520020
 2003 09 22  92511·170013
 2003 09 23  57513.650024
 2003 09 24  7507·859985
 2003 09 25  33495·049988
 2003 09 26  93485·269989
 2003 09 29  18482.130005
 2003 09 30  37483.559998
 2003 10 01  30487.679993
 2003 10 02  0499.809998
 2003 10 03  81503.200012
 2003 10 06  61510·959991
 2003 10 07  32513.599976
 2003 10 08  70514.559998
 2003 10 09  35515.679993
 2003 10 10  97515.640015
 2003 10 13  90519·059998
 2003 10 14  84525.780029
 2003 10 15  91526.479980
 2003 10 16  90526·059998
 2003 10 17  79520.340027
 2003 10 20  48519.340027
 2003 10 21  88521.440002
 2003 10 22  9513.150024
 2003 10 23  99506·809998
 2003 10 24  95503.880005
 2003 10 27  88506·429993
 2003 10 28  48515.349976
 2003 10 29  77524·000000
 2003 10 30  81530.030029
 2003 10 31  80528·109985
 2003 11 03  27528.219971
 2003 11 04  62535·719971
 2003 11 05  88531·909973
 2003 11 06  77537.080017
 2003 11 07  89542.510010
 2003 11 10  29533·179993
 2003 11 11  23526.760010
 2003 11 12  16528·570007
 2003 11 13  4537.809998
 2003 11 14  80532·830017
 2003 11 17  16521·510010
 2003 11 18  60521·580017
 2003 11 19  65519.840027
 2003 11 20  39520·760010
 2003 11 21  25523·080017
 2003 11 24  97525.929993
 2003 11 25  92539·169983
 2003 11 26  58539.700012
 2003 11 28  31545·219971
 2003 12 01  40546·510010
 2003 12 02  29553.280029
 2003 12 03  10545·049988
 2003 12 04  41537.229980
 2003 12 05  27537.820007
 2003 12 08  45536·520020
 2003 12 09  97534.260010
 2003 12 10  87526·419983
 2003 12 11  21528.489990
 2003 12 12  35540.969971
 2003 12 15  45535.250000
 2003 12 16  25529·440002
 2003 12 17  9533.099976
 2003 12 18  17538·070007
 2003 12 19  2541·969971
 2003 12 22  37544·859985
 2003 12 23  5548·369995
 2003 12 24  35552.229980
 2003 12 26  46552.340027
 2003 12 29  29554.900024
 2003 12 30  47562.130005
 2003 12 31  59556.909973
 2004 01 02 76556.909973
 2004 01 05 34560.849976
 2004 01 06 97568·070007
 2004 01 07 83567.840027
 2004 01 08 18574·619995
 2004 01 09 7573.739990
 2004 01 12 43575.200012
 2004 01 13 26575·039978
 2004 01 14 21581.159973
 2004 01 15 31579·299988
 2004 01 16 98586·349976
 2004 01 20 32590.159973
 2004 01 21 62591·510010
 2004 01 22 12591·530029
 2004 01 23 0589·919983
 2004 01 26 70592·460022
 2004 01 27 41594·929993
 2004 01 28 81582.840027
 2004 01 29 12573·340027
 2004 01 30 35577·229980
 2004 02 02 83576·030029
 2004 02 03 96578·289978
 2004 02 04 22564·030029
 2004 02 05 45564·030029
 2004 02 06 39569.539978
 2004 02 09 38583.580017
 2004 02 10 42584·690002
 2004 02 11 45590.140015
 2004 02 12 84592·130005
 2004 02 13 13584·859985
 2004 02 17 11585.140015
 2004 02 18 4590.400024
 2004 02 19 18582.409973
 2004 02 20 54575.469971
 2004 02 23 92570·179993
 2004 02 24 16566·210022
 2004 02 25 67571·559998
 2004 02 26 16576·580017
 2004 02 27 71582.210022
 2004 03 01 0585·559998
 2004 03 02 81590·960022
 2004 03 03 82585·580017
 2004 03 04 64589·520020
 2004 03 05 0594·359985
 2004 03 08 35592.369995
 2004 03 09 59584·309998
 2004 03 10 6574·580017
 2004 03 11 85568·700012
 2004 03 12 31568·739990
 2004 03 15 77566.890015
 2004 03 16 61562·669983
 2004 03 17 50566.640015
 2004 03 18 93569·229980
 2004 03 19 93570·190002
 2004 03 22 17557·940002
 2004 03 23 14558.510010
 2004 03 24 71556.130005
 2004 03 25 90557·630005
 2004 03 26 87570·719971
 2004 03 29 20572.919983
 2004 03 30 42582·140015
 2004 03 31 74585·159973
 2004 04 01 9590·309998
 2004 04 02 39595.320007
 2004 04 05 5601.710022
 2004 04 06 75599·280029
 2004 04 07 45595·229980
 2004 04 08 63597.880005
 2004 04 12 86597·880005
 2004 04 13 52584·340027
 2004 04 14 83578.880005
 2004 04 15 13575·809998
 2004 04 16 36576·780029
 2004 04 19 86579.169983
 2004 04 20 38575·789978
 2004 04 21 32573·590027
 2004 04 22 29582.280029
 2004 04 23 83586.049988
 2004 04 26 45588·669983
 2004 04 27 90587.239990
 2004 04 28 66575.820007
 2004 04 29 74564·440002
 2004 04 30 68558·570007
 2004 05 03 80559.799988
 2004 05 04 73565.179993
 2004 05 05 18568·919983
 2004 05 06 96556·969971
 2004 05 07 22548·559998
 2004 05 10 99533.510010
 2004 05 11 95537.859985
 2004 05 12 40534·409973
 2004 05 13 60545·000000
 2004 05 14 21540·770020
 2004 05 17 11530.679993
 2004 05 18 39535·340027
 2004 05 19 63540·010010
 2004 05 20 38538·020020
 2004 05 21 99540·750000
 2004 05 24 56547.940002
 2004 05 25 25550.159973
 2004 05 26 77562·469971
 2004 05 27 15564.349976
 2004 05 28 79566·159973
 2004 06 01 66566.640015
 2004 06 02 87570·760010
 2004 06 03 41562·440002
 2004 06 04 20562·440002
 2004 06 07 29567.750000
 2004 06 08 43575·700012
 2004 06 09 84568.500000
 2004 06 10 17567.780029
 2004 06 14 83557.659973
 2004 06 15 47557.669983
 2004 06 16 74566.640015
 2004 06 17 34565·210022
 2004 06 18 24566·960022
 2004 06 21 23568.150024
 2004 06 22 69563·880005
 2004 06 23 58571.229980
 2004 06 24 69578.919983
 2004 06 25 23578·929993
 2004 06 28 51583·380005
 2004 06 29 1583.719971
 2004 06 30 64587.729980
 2004 07 01 21582.429993
 2004 07 02 26579·349976
 2004 07 06 3571·469971
 2004 07 07 76571·489990
 2004 07 08 17560·549988
 2004 07 09 25560·710022
 2004 07 12 26558·289978
 2004 07 13 1562.239990
 2004 07 14 38557·659973
 2004 07 15 5559.739990
 2004 07 16 57554.799988
 2004 07 19 58551·140015
 2004 07 20 33554.729980
 2004 07 21 49548.570007
 2004 07 22 10539·049988
 2004 07 23 90539·219971
 2004 07 26 78531.419983
 2004 07 27 62533.489990
 2004 07 28 23534·570007
 2004 07 29 66541.200012
 2004 07 30 74547·710022
 2004 08 02 76544·400024
 2004 08 03 57543.469971
 2004 08 04 82536.520020
 2004 08 05 45532.090027
 2004 08 06 48519·280029
 2004 08 09 3518·150024
 2004 08 10 56518·380005
 2004 08 11 42517·900024
 2004 08 12 59517·080017
 2004 08 13 71515.900024
 2004 08 16 32517.390015
 2004 08 17 41528·059998
 2004 08 18 17526.979980
 2004 08 19 0536.140015
 2004 08 20 79537·440002
 2004 08 23 42543.440002
 2004 08 24 52542.559998
 2004 08 25 54542.130005
 2004 08 26 92546·000000
 2004 08 27 70547.250000
 2004 08 30 22544.460022
 2004 08 31 19541·960022
 2004 09 01 89547.700012
 2004 09 02 75551·880005
 2004 09 03 8554.140015
 2004 09 07 9556·239990
 2004 09 08 15557.640015
 2004 09 09 34557.789978
 2004 09 10 17562·190002
 2004 09 13 61569.909973
 2004 09 14 39567.820007
 2004 09 15 46566.530029
 2004 09 16 79568·450012
 2004 09 17 39569.760010
 2004 09 20 55569·859985
 2004 09 21 37570.739990
 2004 09 22 53565.530029
 2004 09 23 31564·909973
 2004 09 24 82565.809998
 2004 09 27 57558·359985
 2004 09 28 20558·359985
 2004 09 29 49565·260010
 2004 09 30 65569.369995
 2004 10 01 82572·940002
 2004 10 04 85585·030029
 2004 10 05 30586.640015
 2004 10 06 71586.549988
 2004 10 07 12582.369995
 2004 10 08 82575.590027
 2004 10 11 40574.609985
 2004 10 12 97570.489990
 2004 10 13 72568·510010
 2004 10 14 66564.789978
 2004 10 15 64564·039978
 2004 10 18 60565·969971
 2004 10 19 13566·489990
 2004 10 20 19562·830017
 2004 10 21 15568·380005
 2004 10 22 5567.570007
 2004 10 25 10565·729980
 2004 10 26 48567·359985
 2004 10 27 33577.530029
 2004 10 28 1581.719971
 2004 10 29 64581.409973
 2004 11 01 85581·109985
 2004 11 02 79583·530029
 2004 11 03 42585·440002
 2004 11 04 0591·789978
 2004 11 05 86600.940002
 2004 11 08 42601·210022
 2004 11 09 48601·270020
 2004 11 10 68605.460022
 2004 11 11 32609.299988
 2004 11 12 34614·150024
 2004 11 15 62618·969971
 2004 11 16 44617.820007
 2004 11 17 31617·890015
 2004 11 18 94618·840027
 2004 11 19 53613.190002
 2004 11 22 28612·020020
 2004 11 23 13616.549988
 2004 11 24 84624·409973
 2004 11 26 16629.500000
 2004 11 29 45626.840027
 2004 11 30 37632.530029
 2004 12 01 92633.770020
 2004 12 02 70639·719971
 2004 12 03 47640.869995
 2004 12 06 83636.559998
 2004 12 07 30625·460022
 2004 12 08 59624·989990
 2004 12 09 7621·760010
 2004 12 10 57626.559998
 2004 12 13 38631.659973
 2004 12 14 53637.669983
 2004 12 15 28642.729980
 2004 12 16 92640·530029
 2004 12 17 78638·669983
 2004 12 20 44636.950012
 2004 12 21 33638·049988
 2004 12 22 45645·679993
 2004 12 23 37648.460022
 2004 12 27 53642·840027
 2004 12 28 74644.340027
 2004 12 29 96651·950012
 2004 12 30 28652.989990
 2004 12 31 23651.080017
 2005 01 03  26639.429993
 2005 01 04  53627·890015
 2005 01 05  91617.479980
 2005 01 06  24617·010010
 2005 01 07  89612·409973
 2005 01 10  47613·210022
 2005 01 11  86609·909973
 2005 01 12  50604.640015
 2005 01 13  89609·090027
 2005 01 14  35610.130005
 2005 01 18  3615.289978
 2005 01 19  20616·729980
 2005 01 20  76611.820007
 2005 01 21  98609.609985
 2005 01 24  54604·169983
 2005 01 25  78604·530029
 2005 01 26  25606.500000
 2005 01 27  43614.330017
 2005 01 28  76609·960022
 2005 01 31  94613.000000
 2005 02 01  37623·429993
 2005 02 02  2627.630005
 2005 02 03  34625.599976
 2005 02 04  60628·729980
 2005 02 07  38634.390015
 2005 02 08  31635.890015
 2005 02 09  15625.429993
 2005 02 10  97622·260010
 2005 02 11  77621.940002
 2005 02 14  12631.729980
 2005 02 15  31632·299988
 2005 02 16  49632·599976
 2005 02 17  29631.130005
 2005 02 18  52627·989990
 2005 02 22  20617·929993
 2005 02 23  85617.919983
 2005 02 24  97616·909973
 2005 02 25  82627·049988
 2005 02 28  47629.210022
 2005 03 01  99633·809998
 2005 03 02  4634.989990
 2005 03 03  59633·940002
 2005 03 04  97638·289978
 2005 03 07  10643·590027
 2005 03 08  1637.619995
 2005 03 09  65631·070007
 2005 03 10  85624·809998
 2005 03 11  62624·580017
 2005 03 14  64626·400024
 2005 03 15  6626.650024
 2005 03 16  48621.780029
 2005 03 17  24621.650024
 2005 03 18  93619·520020
 2005 03 21  13617·760010
 2005 03 22  49618.229980
 2005 03 23  91612·059998
 2005 03 24  13612·059998
 2005 03 28  44614·419983
 2005 03 29  76603.750000
 2005 03 30  82604·630005
 2005 03 31  74611.960022
 2005 04 01  81608·820007
 2005 04 04  41606.820007
 2005 04 05  40613·109985
 2005 04 06  53614.500000
 2005 04 07  28613·630005
 2005 04 08  84610·650024
 2005 04 11  35606.289978
 2005 04 12  50600.729980
 2005 04 13  20601·700012
 2005 04 14  65591.940002
 2005 04 15  62579·650024
 2005 04 18  89577.659973
 2005 04 19  11585.330017
 2005 04 20  75584·929993
 2005 04 21  38584.960022
 2005 04 22  22584·640015
 2005 04 25  84589.530029
 2005 04 26  25587·460022
 2005 04 27  9580.659973
 2005 04 28  23575·020020
 2005 04 29  45570·030029
 2005 05 02  53579.190002
 2005 05 03  44582.200012
 2005 05 04  93584·479980
 2005 05 05  27591.140015
 2005 05 06  22594·590027
 2005 05 09  36594.210022
 2005 05 10  58593.859985
 2005 05 11  85588·429993
 2005 05 12  20585·630005
 2005 05 13  5578.140015
 2005 05 16  68582·020020
 2005 05 17  1587·760010
 2005 05 18  60595.270020
 2005 05 19  95606·950012
 2005 05 20  98605.479980
 2005 05 23  82609·380005
 2005 05 24  80610.140015
 2005 05 25  75605·330017
 2005 05 26  49606·400024
 2005 05 27  59612.700012
 2005 05 31  42615.679993
 2005 06 01  39616·700012
 2005 06 02  45621·840027
 2005 06 03  90619·150024
 2005 06 06  36618·690002
 2005 06 07  7622.940002
 2005 06 08  38619·719971
 2005 06 09  55617·229980
 2005 06 10  72624.409973
 2005 06 13  22624.679993
 2005 06 14  3628.270020
 2005 06 15  62629.940002
 2005 06 16  90636.830017
 2005 06 17  53642·059998
 2005 06 20  40640.250000
 2005 06 21  42640.190002
 2005 06 22  53639·929993
 2005 06 23  96634·059998
 2005 06 24  75625.840027
 2005 06 27  52625.840027
 2005 06 28  47628.309998
 2005 06 29  68640.280029
 2005 06 30  57639.099976
 2005 07 01  73638·929993
 2005 07 05  87641·809998
 2005 07 06  14647.799988
 2005 07 07  63639·119995
 2005 07 08  12649·299988
 2005 07 11  9662.140015
 2005 07 12  4667.349976
 2005 07 13  93665.989990
 2005 07 14  0662.109985
 2005 07 15  78658.400024
 2005 07 18  31658.030029
 2005 07 19  72658·559998
 2005 07 20  95666.090027
 2005 07 21  80666·669983
 2005 07 22  14667·099976
 2005 07 25  50670·409973
 2005 07 26  78670·030029
 2005 07 27  28668.820007
 2005 07 28  98674·099976
 2005 07 29  4678.599976
 2005 08 01  56679.750000
 2005 08 02  62682.799988
 2005 08 03  52682·630005
 2005 08 04  32671·619995
 2005 08 05  59660.809998
 2005 08 08  42659·090027
 2005 08 09  70658.549988
 2005 08 10  62656·289978
 2005 08 11  46659.239990
 2005 08 12  58655·260010
 2005 08 15  70656·289978
 2005 08 16  42654·489990
 2005 08 17  97652.409973
 2005 08 18  22648.820007
 2005 08 19  98650·710022
 2005 08 22  49652·280029
 2005 08 23  19652·210022
 2005 08 24  72652.729980
 2005 08 25  22654·989990
 2005 08 26  83648·010010
 2005 08 29  44645.380005
 2005 08 30  71650·380005
 2005 08 31  37652·729980
 2005 09 01  69665.190002
 2005 09 02  28662·280029
 2005 09 06  7663·330017
 2005 09 07  61672·049988
 2005 09 08  58670.739990
 2005 09 09  53673·469971
 2005 09 12  93676·099976
 2005 09 13  39672·380005
 2005 09 14  25665·859985
 2005 09 15  26663.869995
 2005 09 16  66665·419983
 2005 09 19  40666.049988
 2005 09 20  70658.950012
 2005 09 21  79649.940002
 2005 09 22  90644·739990
 2005 09 23  58647.070007
 2005 09 26  20655·460022
 2005 09 27  67654.700012
 2005 09 28  52652.239990
 2005 09 29  12653·239990
 2005 09 30  23663·020020
 2005 10 03  73667.750000
 2005 10 04  65663·830017
 2005 10 05  47644·979980
 2005 10 06  56633·380005
 2005 10 07  3639·450012
 2005 10 10  68637·320007
 2005 10 11  30630.080017
 2005 10 12  19618·679993
 2005 10 13  89614·760010
 2005 10 14  23621.159973
 2005 10 17  58626·739990
 2005 10 18  37625.190002
 2005 10 19  87618·059998
 2005 10 20  17623.140015
 2005 10 21  48627.239990
 2005 10 24  62632.729980
 2005 10 25  80636.820007
 2005 10 26  65637·369995
 2005 10 27  45623·539978
 2005 10 28  67624.030029
 2005 10 31  74635·330017
 2005 11 01  3640·179993
 2005 11 02  18642.880005
 2005 11 03  54656·559998
 2005 11 04  0653·289978
 2005 11 07  95656.309998
 2005 11 08  61654·669983
 2005 11 09  48654·979980
 2005 11 10  15651.500000
 2005 11 11  29663·429993
 2005 11 14  94661.549988
 2005 11 15  99655.280029
 2005 11 16  1649·919983
 2005 11 17  17654.640015
 2005 11 18  59667·140015
 2005 11 21  83669.059998
 2005 11 22  64676.640015
 2005 11 23  97681·479980
 2005 11 25  28681·570007
 2005 11 28  1671·500000
 2005 11 29  36671·500000
 2005 11 30  32673·690002
 2005 12 01  93677.289978
 2005 12 02  76684·950012
 2005 12 05  74682.890015
 2005 12 06  11686.570007
 2005 12 07  74681.090027
 2005 12 08  61680·549988
 2005 12 09  59682.919983
 2005 12 12  46686.409973
 2005 12 13  15686.580017
 2005 12 14  30687·650024
 2005 12 15  98681.190002
 2005 12 16  74682.130005
 2005 12 19  85671·650024
 2005 12 20  84669·039978
 2005 12 21  23672·780029
 2005 12 22  59679·549988
 2005 12 23  78684.080017
 2005 12 27  47676·570007
 2005 12 28  90675.140015
 2005 12 29  89677.820007
 2005 12 30  14670·849976
 2006 01 03 71666·580017
 2006 01 04 80683·419983
 2006 01 05 76687·659973
 2006 01 06 37691·770020
 2006 01 09 32699·390015
 2006 01 10 2702·210022
 2006 01 11 59705.570007
 2006 01 12 15706.039978
 2006 01 13 28705.599976
 2006 01 17 85700·659973
 2006 01 18 1698·580017
 2006 01 19 43703·780029
 2006 01 20 86703·570007
 2006 01 23 87704.530029
 2006 01 24 88707.820007
 2006 01 25 39713.130005
 2006 01 26 56716.450012
 2006 01 27 90728·150024
 2006 01 30 34729.969971
 2006 01 31 49726·710022
 2006 02 01 13729.890015
 2006 02 02 0721.950012
 2006 02 03 78720·309998
 2006 02 06 42720.429993
 2006 02 07 59716·820007
 2006 02 08 48713·880005
 2006 02 09 81717.609985
 2006 02 10 10708.830017
 2006 02 13 17708.510010
 2006 02 14 92708·119995
 2006 02 15 33716.659973
 2006 02 16 75725.099976
 2006 02 17 39727·969971
 2006 02 21 12723.710022
 2006 02 22 44725.119995
 2006 02 23 78728.729980
 2006 02 24 0729.460022
 2006 02 27 17736·599976
 2006 02 28 55729·150024
 2006 03 01 91730·640015
 2006 03 02 1735.950012
 2006 03 03 36736·520020
 2006 03 06 27728·890015
 2006 03 07 7719·169983
 2006 03 08 66713.619995
 2006 03 09 28717.630005
 2006 03 10 48714·859985
 2006 03 13 44726.340027
 2006 03 14 47724.969971
 2006 03 15 73734·950012
 2006 03 16 31742·940002
 2006 03 17 48741·739990
 2006 03 20 18741.739990
 2006 03 21 78735·469971
 2006 03 22 15733·690002
 2006 03 23 88742.010010
 2006 03 24 79747·299988
 2006 03 27 75750.330017
 2006 03 28 62749·309998
 2006 03 29 57751·270020
 2006 03 30 58759.260010
 2006 03 31 20759·039978
 2006 04 03 59758·659973
 2006 04 04 74756.760010
 2006 04 05 3758.510010
 2006 04 06 96761.150024
 2006 04 07 21754.580017
 2006 04 10 85750·890015
 2006 04 11 90740·239990
 2006 04 12 8741.549988
 2006 04 13 84743.460022
 2006 04 17 57744·729980
 2006 04 18 20749·450012
 2006 04 19 89768.489990
 2006 04 20 11768.099976
 2006 04 21 85768·299988
 2006 04 24 17763·049988
 2006 04 25 95760·320007
 2006 04 26 91763.559998
 2006 04 27 89755·260010
 2006 04 28 33758.130005
 2006 05 01 7760.320007
 2006 05 02 37759.909973
 2006 05 03 12762.229980
 2006 05 04 42767.729980
 2006 05 05 33774·719971
 2006 05 08 85778·640015
 2006 05 09 23779·460022
 2006 05 10 46772.750000
 2006 05 11 4757·460022
 2006 05 12 0742·049988
 2006 05 15 17729.950012
 2006 05 16 69734·520020
 2006 05 17 76723.770020
 2006 05 18 69718.309998
 2006 05 19 13710.809998
 2006 05 22 62705·729980
 2006 05 23 32710·630005
 2006 05 24 5696·059998
 2006 05 25 55711·260010
 2006 05 26 0725.080017
 2006 05 30 77710.919983
 2006 05 31 45711.030029
 2006 06 01 12721.010010
 2006 06 02 84731·770020
 2006 06 05 44713·510010
 2006 06 06 54702·890015
 2006 06 07 78706.679993
 2006 06 08 39684·909973
 2006 06 09 89699·630005
 2006 06 12 18683.190002
 2006 06 13 73671.190002
 2006 06 14 15669.880005
 2006 06 15 94677.080017
 2006 06 16 50690.030029
 2006 06 19 40678.820007
 2006 06 20 88677.340027
 2006 06 21 65677.489990
 2006 06 22 89683.489990
 2006 06 23 48682.679993
 2006 06 26 58690·130005
 2006 06 27 35685.549988
 2006 06 28 97679·900024
 2006 06 29 93687·989990
 2006 06 30 51710.299988
 2006 07 03 59724·500000
 2006 07 05 62715·210022
 2006 07 06 92716.859985
 2006 07 07 17708.369995
 2006 07 10 19706·750000
 2006 07 11 97701.049988
 2006 07 12 90700·929993
 2006 07 13 31686·289978
 2006 07 14 23674.820007
 2006 07 17 41675·280029
 2006 07 18 57670·849976
 2006 07 19 94681.299988
 2006 07 20 1683.140015
 2006 07 21 55668.580017
 2006 07 24 86671·940002
 2006 07 25 31688.559998
 2006 07 26 10686·119995
 2006 07 27 27684·289978
 2006 07 28 96685.640015
 2006 07 31 93695.130005
 2006 08 01 33686·599976
 2006 08 02 72689·869995
 2006 08 03 32690.200012
 2006 08 04 54694.190002
 2006 08 07 75691.950012
 2006 08 08 26686.419983
 2006 08 09 63680·270020
 2006 08 10 16674.750000
 2006 08 11 68676·400024
 2006 08 14 52679·010010
 2006 08 15 82681·719971
 2006 08 16 4697·809998
 2006 08 17 69705.380005
 2006 08 18 38704·400024
 2006 08 21 10702.590027
 2006 08 22 67703.450012
 2006 08 23 59696.630005
 2006 08 24 98693·190002
 2006 08 25 90696.409973
 2006 08 28 83699.140015
 2006 08 29 46702.799988
 2006 08 30 69713·770020
 2006 08 31 91720·229980
 2006 09 01 50718.710022
 2006 09 05 60721.030029
 2006 09 06 14712.030029
 2006 09 07 7704·510010
 2006 09 08 94705.400024
 2006 09 11 59700.440002
 2006 09 12 20707.559998
 2006 09 13 59723.919983
 2006 09 14 66723.659973
 2006 09 15 23725·479980
 2006 09 18 2725.880005
 2006 09 19 89715.270020
 2006 09 20 41725·419983
 2006 09 21 61724.460022
 2006 09 22 95714·080017
 2006 09 25 66714.700012
 2006 09 26 20725.590027
 2006 09 27 3727.770020
 2006 09 28 65727.890015
 2006 09 29 86725.299988
 2006 10 02 27716.630005
 2006 10 03 5712·169983
 2006 10 04 98716.869995
 2006 10 05 67733·179993
 2006 10 06 14735.260010
 2006 10 09 51736.159973
 2006 10 10 7741·969971
 2006 10 11 54736·500000
 2006 10 12 55741·700012
 2006 10 13 45756.119995
 2006 10 16 30762·539978
 2006 10 17 14758·809998
 2006 10 18 51761.460022
 2006 10 19 21760.770020
 2006 10 20 31760.239990
 2006 10 23 44756·270020
 2006 10 24 28758.859985
 2006 10 25 34760·280029
 2006 10 26 96764·229980
 2006 10 27 61764.830017
 2006 10 30 35760.700012
 2006 10 31 66762.479980
 2006 11 01 40751·609985
 2006 11 02 10746·289978
 2006 11 03 49747·080017
 2006 11 06 24752·719971
 2006 11 07 99762.599976
 2006 11 08 60760·679993
 2006 11 09 69758·369995
 2006 11 10 39761·330017
 2006 11 13 36767.340027
 2006 11 14 5769·270020
 2006 11 15 21784.760010
 2006 11 16 69788·809998
 2006 11 17 41783.469971
 2006 11 20 64786.400024
 2006 11 21 56788.039978
 2006 11 22 94790·580017
 2006 11 24 24787.179993
 2006 11 27 82771.780029
 2006 11 28 48767.809998
 2006 11 29 22776·859985
 2006 11 30 25779.989990
 2006 12 01 28773.059998
 2006 12 04 98781·909973
 2006 12 05 84795·159973
 2006 12 06 6792.510010
 2006 12 07 95791.179993
 2006 12 08 32786.549988
 2006 12 11 36790.119995
 2006 12 12 56784·640015
 2006 12 13 3785·940002
 2006 12 14 0789.309998
 2006 12 15 60792·260010
 2006 12 18 86780.640015
 2006 12 19 95775.330017
 2006 12 20 77782.710022
 2006 12 21 64780·630005
 2006 12 22 35778·119995
 2006 12 26 43779.799988
 2006 12 27 64788.159973
 2006 12 28 78793.409973
 2006 12 29 66786.840027
 2007 01 03  38779·309998
 2007 01 04  86779·700012
 2007 01 05  59774·549988
 2007 01 08  66769·270020
 2007 01 09  1768·690002
 2007 01 10  93773·140015
 2007 01 11  90779·500000
 2007 01 12  49787.869995
 2007 01 16  75789.630005
 2007 01 17  62788·539978
 2007 01 18  75776·869995
 2007 01 19  53775·169983
 2007 01 22  30775.830017
 2007 01 23  91776.820007
 2007 01 24  48786·590027
 2007 01 25  40782·090027
 2007 01 26  60778.340027
 2007 01 29  8787.200012
 2007 01 30  65791.840027
 2007 01 31  98793.229980
 2007 02 01  84801·919983
 2007 02 02  61806.770020
 2007 02 05  7805·359985
 2007 02 06  40804·299988
 2007 02 07  46809·409973
 2007 02 08  26812·390015
 2007 02 09  81803.609985
 2007 02 12  4802·409973
 2007 02 13  15806.979980
 2007 02 14  5811.729980
 2007 02 15  19812.010010
 2007 02 16  54810.179993
 2007 02 20  85812.190002
 2007 02 21  22821·820007
 2007 02 22  77822·719971
 2007 02 23  75823.109985
 2007 02 26  77818·239990
 2007 02 27  27790·489990
 2007 02 28  37784·419983
 2007 03 01  83773·880005
 2007 03 02  32775·169983
 2007 03 05  96760.059998
 2007 03 06  6764.320007
 2007 03 07  14773·710022
 2007 03 08  22778.890015
 2007 03 09  30780·070007
 2007 03 12  15783.440002
 2007 03 13  32767·989990
 2007 03 14  40761.059998
 2007 03 15  53775·690002
 2007 03 16  21776·489990
 2007 03 19  24780·919983
 2007 03 20  4785.580017
 2007 03 21  17792.739990
 2007 03 22  5804·590027
 2007 03 23  3807.369995
 2007 03 26  60802·130005
 2007 03 27  96800.619995
 2007 03 28  75792·969971
 2007 03 29  7791·419983
 2007 03 30  76794·419983
 2007 04 02  91798·169983
 2007 04 03  61804.020020
 2007 04 04  0807·780029
 2007 04 05  47810·349976
 2007 04 09  28809·919983
 2007 04 10  21811·400024
 2007 04 11  68804·599976
 2007 04 12  92803.140015
 2007 04 13  56811·780029
 2007 04 16  37821.119995
 2007 04 17  25826·039978
 2007 04 18  54823·320007
 2007 04 19  51815·900024
 2007 04 20  13823·549988
 2007 04 23  8825.349976
 2007 04 24  3820.200012
 2007 04 25  14826.289978
 2007 04 26  84827·000000
 2007 04 27  82826.919983
 2007 04 30  34814·210022
 2007 05 01  70807.690002
 2007 05 02  4816·390015
 2007 05 03  33826·020020
 2007 05 04  64827.820007
 2007 05 07  69830.849976
 2007 05 08  56821·739990
 2007 05 09  74826·679993
 2007 05 10  39818.559998
 2007 05 11  87818·700012
 2007 05 14  46820.650024
 2007 05 15  43813.690002
 2007 05 16  28810.609985
 2007 05 17  23813.229980
 2007 05 18  6814·650024
 2007 05 21  4823·219971
 2007 05 22  24832.159973
 2007 05 23  5835.580017
 2007 05 24  93821·280029
 2007 05 25  43825.200012
 2007 05 29  47831.239990
 2007 05 30  81831.179993
 2007 05 31  88843·710022
 2007 06 01  75848·619995
 2007 06 04  40849·260010
 2007 06 05  27844.099976
 2007 06 06  98837.090027
 2007 06 07  36824.840027
 2007 06 08  74822.219971
 2007 06 11  44829.020020
 2007 06 12  54819·750000
 2007 06 13  90822.760010
 2007 06 14  42832.909973
 2007 06 15  57842·650024
 2007 06 18  14842·380005
 2007 06 19  25840·380005
 2007 06 20  64835·830017
 2007 06 21  17828·710022
 2007 06 22  58829.349976
 2007 06 25  53824·659973
 2007 06 26  83823·039978
 2007 06 27  98820·179993
 2007 06 28  94838·219971
 2007 06 29  12832·630005
 2007 07 02  68836.080017
 2007 07 03  1845·450012
 2007 07 05  53843·739990
 2007 07 06  66845.710022
 2007 07 09  15849.200012
 2007 07 10  52837.270020
 2007 07 11  91834·140015
 2007 07 12  2842.609985
 2007 07 13  41851·250000
 2007 07 16  1846·880005
 2007 07 17  91849.789978
 2007 07 18  33835.789978
 2007 07 19  91848.799988
 2007 07 20  24830·659973
 2007 07 23  59835·549988
 2007 07 24  97809.530029
 2007 07 25  35803.140015
 2007 07 26  20780.590027
 2007 07 27  27777.090027
 2007 07 30  56770·590027
 2007 07 31  65775.380005
 2007 08 01  15765.229980
 2007 08 02  51777·020020
 2007 08 03  0754.109985
 2007 08 06  3743·390015
 2007 08 07  60758.469971
 2007 08 08  12778·479980
 2007 08 09  40779.650024
 2007 08 10  91768.469971
 2007 08 13  30779·799988
 2007 08 14  19762·869995
 2007 08 15  15751·039978
 2007 08 16  98736·000000
 2007 08 17  25776·000000
 2007 08 20  1778·580017
 2007 08 21  87783·840027
 2007 08 22  20792·830017
 2007 08 23  71786·659973
 2007 08 24  17787.159973
 2007 08 27  44788·450012
 2007 08 28  74767·539978
 2007 08 29  18770.780029
 2007 08 30  46779.099976
 2007 08 31  99786.530029
 2007 09 04  6791.059998
 2007 09 05  41787.770020
 2007 09 06  97785·450012
 2007 09 07  91772.969971
 2007 09 10  84759.419983
 2007 09 11  41771.309998
 2007 09 12  1776·799988
 2007 09 13  81774.429993
 2007 09 14  3772·250000
 2007 09 17  44774·820007
 2007 09 18  14775·369995
 2007 09 19  58809·260010
 2007 09 20  81805.369995
 2007 09 21  99812·250000
 2007 09 24  19803.650024
 2007 09 25  35797·809998
 2007 09 26  63804.710022
 2007 09 27  82809·679993
 2007 09 28  20803.750000
 2007 10 01  50805·650024
 2007 10 02  18824·989990
 2007 10 03  94823·859985
 2007 10 04  52824.200012
 2007 10 05  65833.000000
 2007 10 08  40836.940002
 2007 10 09  60837.429993
 2007 10 10  69838·960022
 2007 10 11  69830.979980
 2007 10 12  47834·900024
 2007 10 15  30824·400024
 2007 10 16  54822·710022
 2007 10 17  74815.140015
 2007 10 18  86817·809998
 2007 10 19  79798·169983
 2007 10 22  13788.659973
 2007 10 23  18805·989990
 2007 10 24  24795.599976
 2007 10 25  8800·070007
 2007 10 26  78808·760010
 2007 10 29  64818·070007
 2007 10 30  55814.020020
 2007 10 31  43815.169983
 2007 11 01  5794·000000
 2007 11 02  0787·650024
 2007 11 05  99784.070007
 2007 11 06  34784·260010
 2007 11 07  77775·549988
 2007 11 08  39762·380005
 2007 11 09  0765.059998
 2007 11 12  56765·570007
 2007 11 13  99770.780029
 2007 11 14  19779.739990
 2007 11 15  27765·799988
 2007 11 16  9759·250000
 2007 11 19  4747.070007
 2007 11 20  2736.630005
 2007 11 21  74736.049988
 2007 11 23  19743·479980
 2007 11 26  48734.489990
 2007 11 27  77734.450012
 2007 11 28  60747·469971
 2007 11 29  37762·200012
 2007 11 30  13764.630005
 2007 12 03  57759.789978
 2007 12 04  30749.479980
 2007 12 05  38758.099976
 2007 12 06  5764·919983
 2007 12 07  78781.969971
 2007 12 10  52785.030029
 2007 12 11  21765.780029
 2007 12 12  56763·570007
 2007 12 13  5759·200012
 2007 12 14  21753·590027
 2007 12 17  13739.059998
 2007 12 18  23735.849976
 2007 12 19  25749.359985
 2007 12 20  56750.650024
 2007 12 21  64774·330017
 2007 12 24  87785·880005
 2007 12 26  51788.599976
 2007 12 27  1773·510010
 2007 12 28  50771.320007
 2007 12 31  55760.200012
 2008 01 02 21749.950012
 2008 01 03 25744.429993
 2008 01 04 70720.390015
 2008 01 07 58714.299988
 2008 01 08 97704·609985
 2008 01 09 22689.919983
 2008 01 10 50702.669983
 2008 01 11 54703·200012
 2008 01 14 69706.530029
 2008 01 15 12694.510010
 2008 01 16 41690·380005
 2008 01 17 24680.130005
 2008 01 18 47666.619995
 2008 01 22 38650·000000
 2008 01 23 17654·719971
 2008 01 24 74686.679993
 2008 01 25 72684.619995
 2008 01 28 70680.940002
 2008 01 29 80695·349976
 2008 01 30 36695·070007
 2008 01 31 4686.539978
 2008 02 01 2713.820007
 2008 02 04 54720.729980
 2008 02 05 67701.580017
 2008 02 06 33691·609985
 2008 02 07 53688.200012
 2008 02 08 91693·359985
 2008 02 11 49690·599976
 2008 02 12 71700·820007
 2008 02 13 67709.130005
 2008 02 14 64703.469971
 2008 02 15 88694.809998
 2008 02 19 56699.349976
 2008 02 20 13695.359985
 2008 02 21 76695·130005
 2008 02 22 15683.539978
 2008 02 25 51693.059998
 2008 02 26 85707·070007
 2008 02 27 51710.539978
 2008 02 28 87702.630005
 2008 02 29 43683·820007
 2008 03 03 4675·130005
 2008 03 04 40670.590027
 2008 03 05 87677·219971
 2008 03 06 47662.580017
 2008 03 07 11654·619995
 2008 03 10 17643·280029
 2008 03 11 20647·739990
 2008 03 12 98666.960022
 2008 03 13 78654·369995
 2008 03 14 84655.690002
 2008 03 17 19645·690002
 2008 03 18 62650·969971
 2008 03 19 97664.130005
 2008 03 20 66665.359985
 2008 03 24 39682·719971
 2008 03 25 24696.659973
 2008 03 26 89696.109985
 2008 03 27 12692.289978
 2008 03 28 63682.479980
 2008 03 31 99681·849976
 2008 04 01 97692·010010
 2008 04 02 0706·349976
 2008 04 03 97706.289978
 2008 04 04 24709.229980
 2008 04 07 90710.669983
 2008 04 08 28707.390015
 2008 04 09 73697·099976
 2008 04 10 62696·570007
 2008 04 11 63686·690002
 2008 04 14 23684·960022
 2008 04 15 47684.880005
 2008 04 16 1695.539978
 2008 04 17 34704.020020
 2008 04 18 34712.929993
 2008 04 21 2714.739990
 2008 04 22 54697.799988
 2008 04 23 49701·690002
 2008 04 24 38698·950012
 2008 04 25 43710·679993
 2008 04 28 58718.349976
 2008 04 29 75715·330017
 2008 04 30 34713.640015
 2008 05 01 3714·739990
 2008 05 02 77724.780029
 2008 05 05 7721.270020
 2008 05 06 48719.130005
 2008 05 07 38715.359985
 2008 05 08 99714·049988
 2008 05 09 65714.010010
 2008 05 12 30720.150024
 2008 05 13 29729·359985
 2008 05 14 36735·349976
 2008 05 15 92733·380005
 2008 05 16 56732·869995
 2008 05 19 84736·349976
 2008 05 20 26730.440002
 2008 05 21 57724.330017
 2008 05 22 26728·239990
 2008 05 23 33719.369995
 2008 05 27 32724.890015
 2008 05 28 55730·830017
 2008 05 29 65737·030029
 2008 05 30 35742·929993
 2008 06 02 42733.669983
 2008 06 03 5732·119995
 2008 06 04 25735·270020
 2008 06 05 69743.929993
 2008 06 06 70740.369995
 2008 06 09 51729·369995
 2008 06 10 79728·679993
 2008 06 11 43717.880005
 2008 06 12 52717·440002
 2008 06 13 61723·010010
 2008 06 16 30730.859985
 2008 06 17 89736·309998
 2008 06 18 51726·059998
 2008 06 19 31727.960022
 2008 06 20 1719·489990
 2008 06 23 63719.340027
 2008 06 24 57707·200012
 2008 06 25 80708.210022
 2008 06 26 43696·469971
 2008 06 27 47692.140015
 2008 06 30 80689.659973
 2008 07 01 51676·469971
 2008 07 02 33672·030029
 2008 07 03 47660·929993
 2008 07 07 61651·919983
 2008 07 08 13655.109985
 2008 07 09 69663·520020
 2008 07 10 95661·969971
 2008 07 11 60659·429993
 2008 07 14 61661.530029
 2008 07 15 79647·369995
 2008 07 16 49660·500000
 2008 07 17 67683·479980
 2008 07 18 15688·250000
 2008 07 21 11692.320007
 2008 07 22 88691·659973
 2008 07 23 93714.710022
 2008 07 24 17700.849976
 2008 07 25 41704·099976
 2008 07 28 20694.169983
 2008 07 29 78696·989990
 2008 07 30 37708.880005
 2008 07 31 71711·229980
 2008 08 01 77706·250000
 2008 08 04 83700.179993
 2008 08 05 70707.309998
 2008 08 06 24714·460022
 2008 08 07 16711·760010
 2008 08 08 98711·190002
 2008 08 11 34732.669983
 2008 08 12 52742.210022
 2008 08 13 17737·109985
 2008 08 14 33743.559998
 2008 08 15 74746.929993
 2008 08 18 30737.950012
 2008 08 19 88726·900024
 2008 08 20 29724.830017
 2008 08 21 59722.460022
 2008 08 22 59725·299988
 2008 08 25 60718·059998
 2008 08 26 46716.650024
 2008 08 27 82723·289978
 2008 08 28 63733.969971
 2008 08 29 89737·140015
 2008 09 02 74731.570007
 2008 09 03 64735·419983
 2008 09 04 93716.400024
 2008 09 05 59702·979980
 2008 09 08 25722·900024
 2008 09 09 48707.289978
 2008 09 10 24705.280029
 2008 09 11 74700.489990
 2008 09 12 38711·330017
 2008 09 15 3689·760010
 2008 09 16 58679.239990
 2008 09 17 67676·219971
 2008 09 18 74672·809998
 2008 09 19 23740·109985
 2008 09 22 19720.359985
 2008 09 23 95709·190002
 2008 09 24 22697.770020
 2008 09 25 28699.390015
 2008 09 26 57691·190002
 2008 09 29 39657·719971
 2008 09 30 94657.169983
 2008 10 01 62664·890015
 2008 10 02 49636.369995
 2008 10 03 5619·400024
 2008 10 06 30566.299988
 2008 10 07 94558.750000
 2008 10 08 94537.000000
 2008 10 09 26499.200012
 2008 10 10 91467·920013
 2008 10 13 18534·700012
 2008 10 14 17540.229980
 2008 10 15 57502·070007
 2008 10 16 65484.959991
 2008 10 17 53518·559998
 2008 10 20 70526·830017
 2008 10 21 82529.729980
 2008 10 22 66494·750000
 2008 10 23 43468.290009
 2008 10 24 28461.619995
 2008 10 27 5448·399994
 2008 10 28 30441·920013
 2008 10 29 58480·309998
 2008 10 30 91496·440002
 2008 10 31 60506·329987
 2008 11 03 22534·650024
 2008 11 04 91534·849976
 2008 11 05 84513·580017
 2008 11 06 1495·839996
 2008 11 07 29494·260010
 2008 11 10 62490·059998
 2008 11 11 57480.820007
 2008 11 12 13452·799988
 2008 11 13 64433.350006
 2008 11 14 15456·149994
 2008 11 17 88449·390015
 2008 11 18 99431·459991
 2008 11 19 64412.380005
 2008 11 20 19384.579987
 2008 11 21 74371.299988
 2008 11 24 94407·459991
 2008 11 25 93426.709991
 2008 11 26 68433·579987
 2008 11 28 43461·559998
 2008 12 01 52415.989990
 2008 12 02 39419.779999
 2008 12 03 81430.859985
 2008 12 04 44432.399994
 2008 12 05 56423·700012
 2008 12 08 14465·309998
 2008 12 09 3462.809998
 2008 12 10 52467·600006
 2008 12 11 13447.429993
 2008 12 12 56440.709991
 2008 12 15 2445.799988
 2008 12 16 69456.320007
 2008 12 17 54475·149994
 2008 12 18 29473·029999
 2008 12 19 73481·450012
 2008 12 22 19460·839996
 2008 12 23 35466·070007
 2008 12 24 20464.809998
 2008 12 26 35469·589996
 2008 12 29 54461·019989
 2008 12 30 38468·230011
 2008 12 31 41482·690002
 2009 01 02  32494·739990
 2009 01 05  47496.010010
 2009 01 06  71507.160004
 2009 01 07  32492.359985
 2009 01 08  33492·519989
 2009 01 09  0480·959991
 2009 01 12  64466·750000
 2009 01 13  54466.049988
 2009 01 14  32452.690002
 2009 01 15  39439.549988
 2009 01 16  74451.769989
 2009 01 20  96433.649994
 2009 01 21  48431.959991
 2009 01 22  13435.540009
 2009 01 23  83431.260010
 2009 01 26  70443.589996
 2009 01 27  27449·209991
 2009 01 28  97455.970001
 2009 01 29  98453·239990
 2009 01 30  15442·429993
 2009 02 02  36437·220001
 2009 02 03  93445.809998
 2009 02 04  50446.730011
 2009 02 05  94443·320007
 2009 02 06  69454.519989
 2009 02 09  26463.500000
 2009 02 10  95445·679993
 2009 02 11  93442·070007
 2009 02 12  47435.589996
 2009 02 13  45447·010010
 2009 02 17  16428.899994
 2009 02 18  27422·079987
 2009 02 19  13416·709991
 2009 02 20  27402·649994
 2009 02 23  19394.579987
 2009 02 24  32396·890015
 2009 02 25  36395·450012
 2009 02 26  72392·679993
 2009 02 27  36386·690002
 2009 03 02  73367·799988
 2009 03 03  10360.619995
 2009 03 04  5362·769989
 2009 03 05  23349·440002
 2009 03 06  36343.149994
 2009 03 09  56342·589996
 2009 03 10  77347·380005
 2009 03 11  62363·839996
 2009 03 12  35361.079987
 2009 03 13  15387.320007
 2009 03 16  63385.609985
 2009 03 17  60384.260010
 2009 03 18  8398·959991
 2009 03 19  59411.700012
 2009 03 20  63399.589996
 2009 03 23  47405·709991
 2009 03 24  17416.070007
 2009 03 25  80409·700012
 2009 03 26  3427.290009
 2009 03 27  82429·000000
 2009 03 30  50408·820007
 2009 03 31  99417.459991
 2009 04 01  33412·790009
 2009 04 02  46434·320007
 2009 04 03  21444·700012
 2009 04 06  59441.230011
 2009 04 07  29431.690002
 2009 04 08  44432·779999
 2009 04 09  66446·980011
 2009 04 13  29457.890015
 2009 04 14  90453.109985
 2009 04 15  10450.119995
 2009 04 16  50458·480011
 2009 04 17  4470.559998
 2009 04 20  43452.489990
 2009 04 21  99448.929993
 2009 04 22  60463.920013
 2009 04 23  2460·130005
 2009 04 24  38468.579987
 2009 04 27  92467·079987
 2009 04 28  8465·100006
 2009 04 29  68476.140015
 2009 04 30  49487·200012
 2009 05 01  98484·730011
 2009 05 04  33489·950012
 2009 05 05  71497·059998
 2009 05 06  79495.940002
 2009 05 07  47489·200012
 2009 05 08  98496.660004
 2009 05 11  6498·649994
 2009 05 12  51487·600006
 2009 05 13  96471.820007
 2009 05 14  90470.369995
 2009 05 15  90472·869995
 2009 05 18  16478·940002
 2009 05 19  27488.480011
 2009 05 20  23488·470001
 2009 05 21  69474.500000
 2009 05 22  50477.510010
 2009 05 26  46475.980011
 2009 05 27  34489·859985
 2009 05 28  11481.029999
 2009 05 29  53491.170013
 2009 06 01  86504.570007
 2009 06 02  86516·890015
 2009 06 03  11516·690002
 2009 06 04  51520·520020
 2009 06 05  1526·510010
 2009 06 08  67520.070007
 2009 06 09  88525.630005
 2009 06 10  94515.989990
 2009 06 11  75524·429993
 2009 06 12  89518·700012
 2009 06 15  86507.600006
 2009 06 16  56502·739990
 2009 06 17  14499·170013
 2009 06 18  92502.720001
 2009 06 19  74510.470001
 2009 06 22  40492·809998
 2009 06 23  49488.850006
 2009 06 24  38491·829987
 2009 06 25  46492·429993
 2009 06 26  69505.190002
 2009 06 29  38503.329987
 2009 06 30  14507·100006
 2009 07 01  21510·279999
 2009 07 02  95497·209991
 2009 07 06  61487.100006
 2009 07 07  33484·250000
 2009 07 08  44473·540009
 2009 07 09  93478·970001
 2009 07 10  26474·519989
 2009 07 13  34475·279999
 2009 07 14  83490·809998
 2009 07 15  63500·869995
 2009 07 16  63512·109985
 2009 07 17  79517·619995
 2009 07 20  33521.479980
 2009 07 21  30518·590027
 2009 07 22  31522.429993
 2009 07 23  57528·109985
 2009 07 24  14539·900024
 2009 07 27  45544·900024
 2009 07 28  10544·179993
 2009 07 29  79545.690002
 2009 07 30  68550.919983
 2009 07 31  84555.479980
 2009 08 03  6556·559998
 2009 08 04  84561·169983
 2009 08 05  65560·590027
 2009 08 06  47556.559998
 2009 08 07  53562·599976
 2009 08 10  35567·869995
 2009 08 11  0560.479980
 2009 08 12  58562.049988
 2009 08 13  6568·729980
 2009 08 14  20558·580017
 2009 08 17  91546·960022
 2009 08 18  70548·849976
 2009 08 19  46549.859985
 2009 08 20  52560.580017
 2009 08 21  83571.659973
 2009 08 24  56578.099976
 2009 08 25  82581.900024
 2009 08 26  68579.869995
 2009 08 27  44572·659973
 2009 08 28  17576·820007
 2009 08 31  43569.270020
 2009 09 01  31556.830017
 2009 09 02  70554.590027
 2009 09 03  80552·270020
 2009 09 04  87559.090027
 2009 09 08  30570.390015
 2009 09 09  78575.530029
 2009 09 10  93582.690002
 2009 09 11  96590.890015
 2009 09 14  76588.030029
 2009 09 15  14597·450012
 2009 09 16  33605.929993
 2009 09 17  76612.440002
 2009 09 18  9611.950012
 2009 09 21  46611.169983
 2009 09 22  99617·020020
 2009 09 23  59613·369995
 2009 09 24  91598.359985
 2009 09 25  69595.880005
 2009 09 28  18600.179993
 2009 09 29  1609.830017
 2009 09 30  10597·190002
 2009 10 01  1583·750000
 2009 10 02  40576·400024
 2009 10 05  84581.820007
 2009 10 06  78593.530029
 2009 10 07  86599.219971
 2009 10 08  40604·210022
 2009 10 09  15607.179993
 2009 10 12  34611·869995
 2009 10 13  95606.789978
 2009 10 14  18615.969971
 2009 10 15  25618.409973
 2009 10 16  41611·950012
 2009 10 19  21614.419983
 2009 10 20  0610·530029
 2009 10 21  71604.150024
 2009 10 22  86598·460022
 2009 10 23  83599.950012
 2009 10 26  36592·489990
 2009 10 27  35586·760010
 2009 10 28  82565·909973
 2009 10 29  25570.260010
 2009 10 30  2560.190002
 2009 11 02  23553.309998
 2009 11 03  68557.219971
 2009 11 04  17562.919983
 2009 11 05  98563.330017
 2009 11 06  66574.840027
 2009 11 09  5583.849976
 2009 11 10  52583.869995
 2009 11 11  49588·250000
 2009 11 12  23579·830017
 2009 11 13  83576.729980
 2009 11 16  50588.650024
 2009 11 17  6597·239990
 2009 11 18  73596·080017
 2009 11 19  13581.869995
 2009 11 20  55580·679993
 2009 11 23  44589.469971
 2009 11 24  25586·219971
 2009 11 25  34592.049988
 2009 11 27  35577·210022
 2009 11 30  64567·979980
 2009 12 01  8582·989990
 2009 12 02  9589.419983
 2009 12 03  86588·280029
 2009 12 04  91590·000000
 2009 12 07  81600·429993
 2009 12 08  26593·840027
 2009 12 09  27592.710022
 2009 12 10  75593.059998
 2009 12 11  25594.049988
 2009 12 14  96599.169983
 2009 12 15  0606.309998
 2009 12 16  92608·179993
 2009 12 17  46600·960022
 2009 12 18  59602.289978
 2009 12 21  76611·659973
 2009 12 22  42618.859985
 2009 12 23  76624.700012
 2009 12 24  78632·229980
 2009 12 28  49630·940002
 2009 12 29  50632.400024
 2009 12 30  72627·559998
 2009 12 31  39625·130005
 2010 01 04 38628·109985
 2010 01 05 68635·950012
 2010 01 06 15636.400024
 2010 01 07 56632.739990
 2010 01 08 87639·559998
 2010 01 11 70641.390015
 2010 01 12 12633.619995
 2010 01 13 68633·260010
 2010 01 14 65642.159973
 2010 01 15 56633·690002
 2010 01 19 94637.940002
 2010 01 20 36633.020020
 2010 01 21 66627·640015
 2010 01 22 53615·520020
 2010 01 25 19614·179993
 2010 01 26 48611.919983
 2010 01 27 10607.919983
 2010 01 28 10603·260010
 2010 01 29 67600.530029
 2010 02 01 18602·219971
 2010 02 02 40607.349976
 2010 02 03 2606·640015
 2010 02 04 46589.679993
 2010 02 05 84580·489990
 2010 02 08 26586.369995
 2010 02 09 32588.210022
 2010 02 10 88587.429993
 2010 02 11 8590·609985
 2010 02 12 62598.030029
 2010 02 16 22611·580017
 2010 02 17 48620·330017
 2010 02 18 78622·890015
 2010 02 19 66626.599976
 2010 02 22 25630·460022
 2010 02 23 8623·770020
 2010 02 24 8625·750000
 2010 02 25 84620·609985
 2010 02 26 16625·159973
 2010 03 01 76630·609985
 2010 03 02 34643·429993
 2010 03 03 84647·640015
 2010 03 04 94648.179993
 2010 03 05 82654.869995
 2010 03 08 20664·989990
 2010 03 09 61664·599976
 2010 03 10 85669.859985
 2010 03 11 83668.900024
 2010 03 12 54672.570007
 2010 03 15 33669.400024
 2010 03 16 40673·049988
 2010 03 17 62680.229980
 2010 03 18 49680.780029
 2010 03 19 44671·169983
 2010 03 22 34667.489990
 2010 03 23 24680·630005
 2010 03 24 42683·369995
 2010 03 25 65678.880005
 2010 03 26 67676·789978
 2010 03 29 1679·270020
 2010 03 30 97679·849976
 2010 03 31 88678.640015
 2010 04 01 65677.750000
 2010 04 05 51685.460022
 2010 04 06 1693.940002
 2010 04 07 34695·359985
 2010 04 08 78692·479980
 2010 04 09 53696·070007
 2010 04 12 67701·960022
 2010 04 13 45700·409973
 2010 04 14 82709·909973
 2010 04 15 16720.700012
 2010 04 16 34710.289978
 2010 04 19 93702.250000
 2010 04 20 77712.380005
 2010 04 21 71719·900024
 2010 04 22 63715·619995
 2010 04 23 69731·719971
 2010 04 26 88738·630005
 2010 04 27 75720.460022
 2010 04 28 43719.770020
 2010 04 29 95724.260010
 2010 04 30 66716.479980
 2010 05 03 8719.299988
 2010 05 04 88705·840027
 2010 05 05 13693.890015
 2010 05 06 86637·690002
 2010 05 07 78647.640015
 2010 05 10 33668.250000
 2010 05 11 93680·580017
 2010 05 12 48695·719971
 2010 05 13 17705.960022
 2010 05 14 44686·500000
 2010 05 17 29677·940002
 2010 05 18 79681·539978
 2010 05 19 80665.830017
 2010 05 20 7640·039978
 2010 05 21 41629·559998
 2010 05 24 27641.150024
 2010 05 25 51617·609985
 2010 05 26 35640.349976
 2010 05 27 71650.739990
 2010 05 28 70657·359985
 2010 06 01 34640.960022
 2010 06 02 66640.359985
 2010 06 03 91658·859985
 2010 06 04 6633·130005
 2010 06 07 63617.989990
 2010 06 08 64607·289978
 2010 06 09 93615·559998
 2010 06 10 62624.190002
 2010 06 11 93632·820007
 2010 06 14 16651·010010
 2010 06 15 96654.469971
 2010 06 16 88662.289978
 2010 06 17 6659.359985
 2010 06 18 34663.909973
 2010 06 21 46656.669983
 2010 06 22 59645.630005
 2010 06 23 9637.739990
 2010 06 24 58632.869995
 2010 06 25 11631·219971
 2010 06 28 75638.530029
 2010 06 29 34612·090027
 2010 06 30 49608.340027
 2010 07 01 85590.570007
 2010 07 02 63595·390015
 2010 07 06 37587.669983
 2010 07 07 96592.090027
 2010 07 08 87611·539978
 2010 07 09 72618·390015
 2010 07 12 0617·580017
 2010 07 13 11626.719971
 2010 07 14 62635·630005
 2010 07 15 78627.330017
 2010 07 16 29609·570007
 2010 07 19 32602·640015
 2010 07 20 78603.500000
 2010 07 21 81611·849976
 2010 07 22 56618.460022
 2010 07 23 23631·039978
 2010 07 26 30650.140015
 2010 07 27 6660·090027
 2010 07 28 38648·450012
 2010 07 29 71640·570007
 2010 07 30 37639·469971
 2010 08 02 5656.739990
 2010 08 03 56652·039978
 2010 08 04 89657·820007
 2010 08 05 44655.070007
 2010 08 06 52639·739990
 2010 08 09 18651·909973
 2010 08 10 15642·000000
 2010 08 11 18619·380005
 2010 08 12 48610.940002
 2010 08 13 54609·489990
 2010 08 16 12604·830017
 2010 08 17 55619·280029
 2010 08 18 18620·239990
 2010 08 19 21609·820007
 2010 08 20 68601·690002
 2010 08 23 73602·419983
 2010 08 24 12588.580017
 2010 08 25 1589.380005
 2010 08 26 95598·619995
 2010 08 27 16596·179993
 2010 08 30 6601.719971
 2010 08 31 1597·330017
 2010 09 01 32603.330017
 2010 09 02 55622·989990
 2010 09 03 1636.020020
 2010 09 07 52628·510010
 2010 09 08 41631·260010
 2010 09 09 82630·359985
 2010 09 10 22633.419983
 2010 09 13 10641.400024
 2010 09 14 10647.000000
 2010 09 15 18643·210022
 2010 09 16 18643·669983
 2010 09 17 59643·049988
 2010 09 20 53649.859985
 2010 09 21 6664.630005
 2010 09 22 66652·869995
 2010 09 23 3647.789978
 2010 09 24 6655.909973
 2010 09 27 15666.309998
 2010 09 28 66659·020020
 2010 09 29 75672·250000
 2010 09 30 34670.450012
 2010 10 01 39673·309998
 2010 10 04 43665·989990
 2010 10 05 31669·429993
 2010 10 06 23682·609985
 2010 10 07 98680.239990
 2010 10 08 48682·320007
 2010 10 11 54692.140015
 2010 10 12 87685·419983
 2010 10 13 36697·809998
 2010 10 14 56699·500000
 2010 10 15 49699·789978
 2010 10 18 64703·020020
 2010 10 19 21690.109985
 2010 10 20 67696.229980
 2010 10 21 49690·489990
 2010 10 22 16698·190002
 2010 10 25 49705.659973
 2010 10 26 7700.599976
 2010 10 27 9696·239990
 2010 10 28 32698·119995
 2010 10 29 38699.299988
 2010 11 01 27693·700012
 2010 11 02 13698.559998
 2010 11 03 24706·000000
 2010 11 04 32715·130005
 2010 11 05 1732·609985
 2010 11 08 65731·679993
 2010 11 09 30723.169983
 2010 11 10 1721.530029
 2010 11 11 30724·770020
 2010 11 12 98718·799988
 2010 11 15 13719·539978
 2010 11 16 38701.429993
 2010 11 17 39704·359985
 2010 11 18 69713.960022
 2010 11 19 62715·530029
 2010 11 22 63717.659973
 2010 11 23 80715.080017
 2010 11 24 59725.450012
 2010 11 26 88730.200012
 2010 11 29 19720·580017
 2010 11 30 26721·690002
 2010 12 01 75734·700012
 2010 12 02 30743.140015
 2010 12 03 77746.559998
 2010 12 06 79754·109985
 2010 12 07 48763·409973
 2010 12 08 50762·359985
 2010 12 09 30763·700012
 2010 12 10 64766.799988
 2010 12 13 36772·099976
 2010 12 14 37770.320007
 2010 12 15 97767.909973
 2010 12 16 31767.729980
 2010 12 17 19772.739990
 2010 12 20 4778.789978
 2010 12 21 23784.900024
 2010 12 22 56789·429993
 2010 12 23 4788.320007
 2010 12 27 87784.909973
 2010 12 28 76787.989990
 2010 12 29 40789·750000
 2010 12 30 24789.659973
 2010 12 31 51783.650024
 2011 01 03  51790.940002
 2011 01 04  6778·169983
 2011 01 05  34783·020020
 2011 01 06  83788.580017
 2011 01 07  67777·059998
 2011 01 10  7778.890015
 2011 01 11  16790·989990
 2011 01 12  97795·820007
 2011 01 13  68797.500000
 2011 01 14  17799·049988
 2011 01 18  78801·039978
 2011 01 19  29785·849976
 2011 01 20  22775·580017
 2011 01 21  37773·119995
 2011 01 24  49772·719971
 2011 01 25  42771·710022
 2011 01 26  26779·969971
 2011 01 27  91789.659973
 2011 01 28  89775.400024
 2011 01 31  26774.849976
 2011 02 01  96785·289978
 2011 02 02  32795·500000
 2011 02 03  77787.789978
 2011 02 04  92794·609985
 2011 02 07  78801·150024
 2011 02 08  33805·349976
 2011 02 09  20806.070007
 2011 02 10  78804.179993
 2011 02 11  41809.799988
 2011 02 14  95822.219971
 2011 02 15  51819.409973
 2011 02 16  48823·309998
 2011 02 17  79826·799988
 2011 02 18  44832.010010
 2011 02 22  25812.570007
 2011 02 23  88794·479980
 2011 02 24  10795·250000
 2011 02 25  30806·700012
 2011 02 28  25817·340027
 2011 03 01  13804·929993
 2011 03 02  80804·109985
 2011 03 03  29810.890015
 2011 03 04  57817.830017
 2011 03 07  61805·369995
 2011 03 08  57807·179993
 2011 03 09  40818·539978
 2011 03 10  53798·469971
 2011 03 11  92794·619995
 2011 03 14  36790.359985
 2011 03 15  89775.900024
 2011 03 16  69778.799988
 2011 03 17  97785.429993
 2011 03 18  35789·869995
 2011 03 21  28801·750000
 2011 03 22  87807·159973
 2011 03 23  88799·229980
 2011 03 24  98809.919983
 2011 03 25  30818.539978
 2011 03 28  13821·479980
 2011 03 29  1818·320007
 2011 03 30  96832.760010
 2011 03 31  96838·489990
 2011 04 01  80844.109985
 2011 04 04  2846·739990
 2011 04 05  21847.469971
 2011 04 06  52850.530029
 2011 04 07  44848·320007
 2011 04 08  77837.919983
 2011 04 11  94830.849976
 2011 04 12  49822·270020
 2011 04 13  86818·500000
 2011 04 14  39816.500000
 2011 04 15  57824·390015
 2011 04 18  61816·070007
 2011 04 19  14818.270020
 2011 04 20  26825.979980
 2011 04 21  81839.299988
 2011 04 25  89839.390015
 2011 04 26  58845·250000
 2011 04 27  1850.070007
 2011 04 28  60856·299988
 2011 04 29  58860.650024
 2011 05 02  76854·280029
 2011 05 03  52838.859985
 2011 05 04  12828.859985
 2011 05 05  19825·549988
 2011 05 06  48829·210022
 2011 05 09  92831.950012
 2011 05 10  82846.299988
 2011 05 11  47837.270020
 2011 05 12  83831·599976
 2011 05 13  58834.640015
 2011 05 16  40822.909973
 2011 05 17  43815.239990
 2011 05 18  11821·520020
 2011 05 19  14828.590027
 2011 05 20  78824·159973
 2011 05 23  31814·039978
 2011 05 24  89809.280029
 2011 05 25  48807·929993
 2011 05 26  16817·789978
 2011 05 27  63832.380005
 2011 05 31  99838.400024
 2011 06 01  72820·880005
 2011 06 02  99816·780029
 2011 06 03  14807·710022
 2011 06 06  47795·270020
 2011 06 07  24797·309998
 2011 06 08  95787.619995
 2011 06 09  83787·849976
 2011 06 10  65777.000000
 2011 06 13  68773.580017
 2011 06 14  99777·169983
 2011 06 15  98777·330017
 2011 06 16  10772·619995
 2011 06 17  90778.640015
 2011 06 20  30778.919983
 2011 06 21  6793.090027
 2011 06 22  62799·869995
 2011 06 23  4783·330017
 2011 06 24  31794·679993
 2011 06 27  86794·000000
 2011 06 28  30804.849976
 2011 06 29  48814.400024
 2011 06 30  73821.760010
 2011 07 01  35825.530029
 2011 07 05  44836·929993
 2011 07 06  85837·520020
 2011 07 07  49845·169983
 2011 07 08  81844·929993
 2011 07 11  62832.179993
 2011 07 12  3829·289978
 2011 07 13  78833.799988
 2011 07 14  74821·950012
 2011 07 15  64823·520020
 2011 07 18  14811.849976
 2011 07 19  5815.950012
 2011 07 20  88828·640015
 2011 07 21  57834.200012
 2011 07 22  56836.289978
 2011 07 25  98830.219971
 2011 07 26  24824.369995
 2011 07 27  74799·619995
 2011 07 28  92798.179993
 2011 07 29  52783.169983
 2011 08 01  8786·239990
 2011 08 02  70767.010010
 2011 08 03  11750.059998
 2011 08 04  86726.799988
 2011 08 05  89698.599976
 2011 08 08  28650.960022
 2011 08 09  25639·849976
 2011 08 10  44659.340027
 2011 08 11  45662·590027
 2011 08 12  54690·460022
 2011 08 15  72702.909973
 2011 08 16  96698·260010
 2011 08 17  74698·260010
 2011 08 18  79658·380005
 2011 08 19  14650.609985
 2011 08 22  34646·729980
 2011 08 23  2650.010010
 2011 08 24  61676.429993
 2011 08 25  40673.710022
 2011 08 26  79661.940002
 2011 08 29  79691.770020
 2011 08 30  81712.989990
 2011 08 31  63719·840027
 2011 09 01  75707·270020
 2011 09 02  82681.450012
 2011 09 06  45663.559998
 2011 09 07  21689.179993
 2011 09 08  91692.239990
 2011 09 09  10668·099976
 2011 09 12  85664.929993
 2011 09 13  75678.960022
 2011 09 14  20685.770020
 2011 09 15  88700.530029
 2011 09 16  58708.940002
 2011 09 19  15694.510010
 2011 09 20  82689.950012
 2011 09 21  68664·070007
 2011 09 22  46634.710022
 2011 09 23  54641.880005
 2011 09 26  22645.539978
 2011 09 27  24674·619995
 2011 09 28  55651·969971
 2011 09 29  28645.330017
 2011 09 30  8643·799988
 2011 10 03  58609·489990
 2011 10 04  16601.710022
 2011 10 05  1641.359985
 2011 10 06  34653·489990
 2011 10 07  93653·780029
 2011 10 10  87664.580017
 2011 10 11  61677·909973
 2011 10 12  20693.440002
 2011 10 13  81687·580017
 2011 10 14  49700·400024
 2011 10 17  21687.070007
 2011 10 18  10680·780029
 2011 10 19  97692·349976
 2011 10 20  9679.419983
 2011 10 21  19702·049988
 2011 10 24  73714·380005
 2011 10 25  42712·150024
 2011 10 26  98707.630005
 2011 10 27  17739·440002
 2011 10 28  2759.130005
 2011 10 31  40740·840027
 2011 11 01  73712·419983
 2011 11 02  3713·880005
 2011 11 03  18725.559998
 2011 11 04  43737.210022
 2011 11 07  16730.640015
 2011 11 08  91736.640015
 2011 11 09  64718.859985
 2011 11 10  25717.979980
 2011 11 11  32732.099976
 2011 11 14  18728.609985
 2011 11 15  10725·489990
 2011 11 16  87729.530029
 2011 11 17  55716.250000
 2011 11 18  47715·520020
 2011 11 21  49696·719971
 2011 11 22  55693·900024
 2011 11 23  40674.299988
 2011 11 25  66666·159973
 2011 11 28  1677.820007
 2011 11 29  78691.960022
 2011 11 30  70696·090027
 2011 12 01  87730·750000
 2011 12 02  9734·140015
 2011 12 05  33741·590027
 2011 12 06  50740.890015
 2011 12 07  50732·159973
 2011 12 08  44721·859985
 2011 12 09  19725·309998
 2011 12 12  13725.250000
 2011 12 13  16715·830017
 2011 12 14  99705.780029
 2011 12 15  62710·340027
 2011 12 16  15717·650024
 2011 12 19  74707.830017
 2011 12 20  93718.140015
 2011 12 21  13727.119995
 2011 12 22  37742.250000
 2011 12 23  36744.250000
 2011 12 27  71744·200012
 2011 12 28  46734.690002
 2011 12 29  87737.080017
 2011 12 30  41740·400024
 2012 01 03 1749.500000
 2012 01 04 62742.890015
 2012 01 05 96736.780029
 2012 01 06 50745·789978
 2012 01 09 78747·260010
 2012 01 10 87758·250000
 2012 01 11 21761.099976
 2012 01 12 53761·919983
 2012 01 13 20758.950012
 2012 01 17 71763.809998
 2012 01 18 43764·700012
 2012 01 19 62779·080017
 2012 01 20 73780·219971
 2012 01 23 89778.380005
 2012 01 24 68775.580017
 2012 01 25 14784·099976
 2012 01 26 5789·780029
 2012 01 27 42789·690002
 2012 01 30 30787.489990
 2012 01 31 74788.020020
 2012 02 01 10796·989990
 2012 02 02 55809.140015
 2012 02 03 83820.840027
 2012 02 06 28825.619995
 2012 02 07 8822.900024
 2012 02 08 79821·580017
 2012 02 09 11821·099976
 2012 02 10 90812·849976
 2012 02 13 42818.099976
 2012 02 14 88815·419983
 2012 02 15 19811·859985
 2012 02 16 97813·630005
 2012 02 17 81827.750000
 2012 02 21 83820·369995
 2012 02 22 39816·500000
 2012 02 23 12814.270020
 2012 02 24 21826·559998
 2012 02 27 91814·919983
 2012 02 28 28820·030029
 2012 02 29 24810.929993
 2012 03 01 80813·969971
 2012 03 02 60800.130005
 2012 03 05 67795·989990
 2012 03 06 44785.409973
 2012 03 07 1789.260010
 2012 03 08 67794.820007
 2012 03 09 64806.429993
 2012 03 12 12811.840027
 2012 03 13 55818·219971
 2012 03 14 11821.179993
 2012 03 15 49821·530029
 2012 03 16 90827·679993
 2012 03 19 36828.500000
 2012 03 20 19826.700012
 2012 03 21 79827·460022
 2012 03 22 65816·700012
 2012 03 23 62815·989990
 2012 03 26 40836.450012
 2012 03 27 36839.979980
 2012 03 28 51828·479980
 2012 03 29 77822.719971
 2012 03 30 50828·000000
 2012 04 02 27826.570007
 2012 04 03 86831·650024
 2012 04 04 52817·080017
 2012 04 05 50816·429993
 2012 04 09 84800·750000
 2012 04 10 32783.559998
 2012 04 11 79791.010010
 2012 04 12 65796.710022
 2012 04 13 62796·229980
 2012 04 16 77791·030029
 2012 04 17 78803.510010
 2012 04 18 44800.549988
 2012 04 19 44794.809998
 2012 04 20 35798·890015
 2012 04 23 94785·369995
 2012 04 24 65790.880005
 2012 04 25 36805.419983
 2012 04 26 43810.169983
 2012 04 27 95812·849976
 2012 04 30 26816·479980
 2012 05 01 69815·549988
 2012 05 02 64807.979980
 2012 05 03 76803.650024
 2012 05 04 53791.260010
 2012 05 07 2788.070007
 2012 05 08 85781.280029
 2012 05 09 55781.440002
 2012 05 10 97788·140015
 2012 05 11 14785.969971
 2012 05 14 21777·780029
 2012 05 15 77775·969971
 2012 05 16 34771·969971
 2012 05 17 13754·330017
 2012 05 18 8745.710022
 2012 05 21 11745.770020
 2012 05 22 63755.599976
 2012 05 23 31748·159973
 2012 05 24 10756.820007
 2012 05 25 51764.000000
 2012 05 29 9768.989990
 2012 05 30 23761.669983
 2012 05 31 14751·580017
 2012 06 01 16737·419983
 2012 06 04 24729.750000
 2012 06 05 72733·840027
 2012 06 06 34746.780029
 2012 06 07 51760·039978
 2012 06 08 83754·719971
 2012 06 11 85750.969971
 2012 06 12 7748·530029
 2012 06 13 24749.809998
 2012 06 14 86751.859985
 2012 06 15 92761·239990
 2012 06 18 96764.700012
 2012 06 19 30775.549988
 2012 06 20 58780.530029
 2012 06 21 51764.309998
 2012 06 22 89766.210022
 2012 06 25 88759·830017
 2012 06 26 50758·099976
 2012 06 27 43766·229980
 2012 06 28 99764·380005
 2012 06 29 41775.890015
 2012 07 02 38796.140015
 2012 07 03 76807.700012
 2012 07 05 64813·270020
 2012 07 06 60804.690002
 2012 07 09 21801.549988
 2012 07 10 79792.710022
 2012 07 11 46788.359985
 2012 07 12 38778.539978
 2012 07 13 25791·989990
 2012 07 16 11794·049988
 2012 07 17 35790.270020
 2012 07 18 94797·960022
 2012 07 19 0801.320007
 2012 07 20 53791.309998
 2012 07 23 41774.729980
 2012 07 24 73765·049988
 2012 07 25 22767·580017
 2012 07 26 11772.440002
 2012 07 27 4777.419983
 2012 07 30 43790.239990
 2012 07 31 92786.429993
 2012 08 01 17771.130005
 2012 08 02 86765·200012
 2012 08 03 99775·659973
 2012 08 06 34789.270020
 2012 08 07 28797·039978
 2012 08 08 76797.880005
 2012 08 09 60799·469971
 2012 08 10 99798·090027
 2012 08 13 25791·710022
 2012 08 14 85794·809998
 2012 08 15 70795·219971
 2012 08 16 62800.789978
 2012 08 17 15811.469971
 2012 08 20 53812·289978
 2012 08 21 98813·690002
 2012 08 22 25809.599976
 2012 08 23 30804.229980
 2012 08 24 41803·239990
 2012 08 27 39808·020020
 2012 08 28 11809.489990
 2012 08 29 26812.979980
 2012 08 30 38808·219971
 2012 08 31 11805.750000
 2012 09 04 72807.359985
 2012 09 05 85819.659973
 2012 09 06 57825·159973
 2012 09 07 59839·719971
 2012 09 10 83838.979980
 2012 09 11 14839·320007
 2012 09 12 35840·030029
 2012 09 13 51842.510010
 2012 09 14 44858.869995
 2012 09 17 43855·890015
 2012 09 18 35854.130005
 2012 09 19 83855·070007
 2012 09 20 80847·090027
 2012 09 21 31855·140015
 2012 09 24 46849·320007
 2012 09 25 72838.960022
 2012 09 26 43831·820007
 2012 09 27 58833.950012
 2012 09 28 80835·950012
 2012 10 01 63836.739990
 2012 10 02 8837·489990
 2012 10 03 31835·789978
 2012 10 04 75835·590027
 2012 10 05 26841.580017
 2012 10 08 74837·619995
 2012 10 09 83827·719971
 2012 10 10 94824.380005
 2012 10 11 55828.780029
 2012 10 12 68821·989990
 2012 10 15 68820.419983
 2012 10 16 25831.469971
 2012 10 17 68836.150024
 2012 10 18 39837.119995
 2012 10 19 69817.780029
 2012 10 22 80816·700012
 2012 10 23 9807.239990
 2012 10 24 63811.919983
 2012 10 25 94811.590027
 2012 10 26 98807·909973
 2012 10 31 49811·859985
 2012 11 01 41818.429993
 2012 11 02 72814.340027
 2012 11 05 42812·130005
 2012 11 06 80821·520020
 2012 11 07 98802.229980
 2012 11 08 62793·650024
 2012 11 09 99789.250000
 2012 11 12 23792.900024
 2012 11 13 83788.770020
 2012 11 14 44772.429993
 2012 11 15 83765·030029
 2012 11 16 21763.549988
 2012 11 19 74782·369995
 2012 11 20 25788.960022
 2012 11 21 30793.419983
 2012 11 23 44800·929993
 2012 11 26 69802.500000
 2012 11 27 37807.280029
 2012 11 28 5798·510010
 2012 11 29 85817.950012
 2012 11 30 95818.900024
 2012 12 03 37818·929993
 2012 12 04 94816.080017
 2012 12 05 64816·210022
 2012 12 06 2817.739990
 2012 12 07 6819.830017
 2012 12 10 12822.739990
 2012 12 11 24830·059998
 2012 12 12 65828·580017
 2012 12 13 50822·169983
 2012 12 14 95821.820007
 2012 12 17 36825·140015
 2012 12 18 84835.500000
 2012 12 19 3845·059998
 2012 12 20 7845·729980
 2012 12 21 93842·309998
 2012 12 24 85843·429993
 2012 12 26 19838·309998
 2012 12 27 36827.719971
 2012 12 28 14832·080017
 2012 12 31 19831.179993
 2013 01 02  81849·349976
 2013 01 03  93870·760010
 2013 01 04  43873.190002
 2013 01 07  61873·739990
 2013 01 08  95871·010010
 2013 01 09  19877·010010
 2013 01 10  50876.580017
 2013 01 11  10877·440002
 2013 01 14  94877.559998
 2013 01 15  74875.419983
 2013 01 16  29881.020020
 2013 01 17  93885.280029
 2013 01 18  33888·260010
 2013 01 22  47891·080017
 2013 01 23  99896·219971
 2013 01 24  60896.340027
 2013 01 25  94900·099976
 2013 01 28  52900.880005
 2013 01 29  4902·619995
 2013 01 30  87894.340027
 2013 01 31  84895.750000
 2013 02 01  25905.390015
 2013 02 04  12898.359985
 2013 02 05  73902·380005
 2013 02 06  35903.760010
 2013 02 07  30902·820007
 2013 02 08  19909·169983
 2013 02 11  44910.219971
 2013 02 12  3913.729980
 2013 02 13  55916·789978
 2013 02 14  44918.710022
 2013 02 15  51921.739990
 2013 02 19  70924·140015
 2013 02 20  13913·500000
 2013 02 21  30900.479980
 2013 02 22  68910.349976
 2013 02 25  43895.840027
 2013 02 26  40894·239990
 2013 02 27  47899·200012
 2013 02 28  97909.200012
 2013 03 01  52899.309998
 2013 03 04  1908·640015
 2013 03 05  88920·080017
 2013 03 06  62927·450012
 2013 03 07  55929·369995
 2013 03 08  84935.479980
 2013 03 11  74939·119995
 2013 03 12  15938.219971
 2013 03 13  34938.570007
 2013 03 14  0945.429993
 2013 03 15  47949.479980
 2013 03 18  30941.440002
 2013 03 19  95936.729980
 2013 03 20  89946.640015
 2013 03 21  78941.469971
 2013 03 22  7943.969971
 2013 03 25  70941·179993
 2013 03 26  12945·299988
 2013 03 27  61940.289978
 2013 03 28  73949·419983
 2013 04 01  14934.840027
 2013 04 02  58932.510010
 2013 04 03  14916·840027
 2013 04 04  78917·239990
 2013 04 05  11909.900024
 2013 04 08  40921·070007
 2013 04 09  81928·280029
 2013 04 10  96931.309998
 2013 04 11  67944.809998
 2013 04 12  95937·010010
 2013 04 15  32904.909973
 2013 04 16  29912.630005
 2013 04 17  13899·789978
 2013 04 18  87898.400024
 2013 04 19  62899·460022
 2013 04 22  2899·919983
 2013 04 23  5919·830017
 2013 04 24  3927.150024
 2013 04 25  88936·659973
 2013 04 26  65932·200012
 2013 04 29  26937·710022
 2013 04 30  57939·299988
 2013 05 01  56924.210022
 2013 05 02  93927·950012
 2013 05 03  83946·940002
 2013 05 06  85954·869995
 2013 05 07  34958·849976
 2013 05 08  88963.789978
 2013 05 09  6964.840027
 2013 05 10  52967·700012
 2013 05 13  16971·239990
 2013 05 14  73974.039978
 2013 05 15  53983·070007
 2013 05 16  44983·080017
 2013 05 17  23986·929993
 2013 05 20  1994.299988
 2013 05 21  4995.200012
 2013 05 22  75977·409973
 2013 05 23  97970.630005
 2013 05 24  45973·880005
 2013 05 28  68984·250000
 2013 05 29  83980·520020
 2013 05 30  8988·650024
 2013 05 31  7983.789978
 2013 06 03  75976·049988
 2013 06 04  31975·429993
 2013 06 05  50967·669983
 2013 06 06  12963·880005
 2013 06 07  82979·890015
 2013 06 10  6984·710022
 2013 06 11  42976.369995
 2013 06 12  11971.409973
 2013 06 13  70969·789978
 2013 06 14  21979·820007
 2013 06 17  29982·859985
 2013 06 18  77988·919983
 2013 06 19  47986·469971
 2013 06 20  15957.510010
 2013 06 21  79951.450012
 2013 06 24  13942·789978
 2013 06 25  44954·039978
 2013 06 26  49961.359985
 2013 06 27  87968.950012
 2013 06 28  44974.719971
 2013 07 01  18981.299988
 2013 07 02  13982·969971
 2013 07 03  71984·710022
 2013 07 05  19991·679993
 2013 07 08  501007.169983
 2013 07 09  191010.830017
 2013 07 10  771015.489990
 2013 07 11  151027·839966
 2013 07 12  461032·479980
 2013 07 15  51036.900024
 2013 07 16  721036·380005
 2013 07 17  311040.560059
 2013 07 18  391044.479980
 2013 07 19  331046.079956
 2013 07 22  521049.239990
 2013 07 23  931050.869995
 2013 07 24  861042.380005
 2013 07 25  921040.790039
 2013 07 26  351042·239990
 2013 07 29  521038.930054
 2013 07 30  671039·920044
 2013 07 31  941043·500000
 2013 08 01  661051·229980
 2013 08 02  821053·699951
 2013 08 05  891057.719971
 2013 08 06  781050.079956
 2013 08 07  131042·650024
 2013 08 08  851044·380005
 2013 08 09  851043.819946
 2013 08 12  61042·790039
 2013 08 13  711046·420044
 2013 08 14  851047.719971
 2013 08 15  101026·719971
 2013 08 16  661023.460022
 2013 08 19  591013·229980
 2013 08 20  341014.549988
 2013 08 21  471018·849976
 2013 08 22  711024.030029
 2013 08 23  211032.650024
 2013 08 26  51036·020020
 2013 08 27  11013·109985
 2013 08 28  591012·950012
 2013 08 29  261015.590027
 2013 08 30  11009·460022
 2013 09 03  61009·000000
 2013 09 04  931015.690002
 2013 09 05  691026·109985
 2013 09 06  451015.719971
 2013 09 09  161032.310059
 2013 09 10  611049·180054
 2013 09 11  681051.469971
 2013 09 12  891048·479980
 2013 09 13  151047·660034
 2013 09 16  751053·959961
 2013 09 17  671055·800049
 2013 09 18  81058·819946
 2013 09 19  81072·609985
 2013 09 20  741071·859985
 2013 09 23  371063.900024
 2013 09 24  21066·939941
 2013 09 25  271072·579956
 2013 09 26  201073.119995
 2013 09 27  701070·849976
 2013 09 30  971061.790039
 2013 10 01  291073.469971
 2013 10 02  11077·900024
 2013 10 03  861064·869995
 2013 10 04  441069.640015
 2013 10 07  961065.780029
 2013 10 08  311047·260010
 2013 10 09  301037·859985
 2013 10 10  161052·500000
 2013 10 11  331065.810059
 2013 10 14  471076·489990
 2013 10 15  701077.689941
 2013 10 16  161085.010010
 2013 10 17  741088·609985
 2013 10 18  111105·910034
 2013 10 21  01110·839966
 2013 10 22  671111·930054
 2013 10 23  741105·349976
 2013 10 24  131111·680054
 2013 10 25  401114·250000
 2013 10 28  221113·020020
 2013 10 29  151114.780029
 2013 10 30  641104·150024
 2013 10 31  341097·839966
 2013 11 01  541087·089966
 2013 11 04  31098·349976
 2013 11 05  31097·439941
 2013 11 06  501097·199951
 2013 11 07  651079.079956
 2013 11 08  711079.949951
 2013 11 11  921096.329956
 2013 11 12  841095.359985
 2013 11 13  801095.689941
 2013 11 14  751105·569946
 2013 11 15  201109·719971
 2013 11 18  531105·219971
 2013 11 19  491097.530029
 2013 11 20  971096·459961
 2013 11 21  991103·380005
 2013 11 22  31117.560059
 2013 11 25  481123·099976
 2013 11 26  421124·979980
 2013 11 27  681134·130005
 2013 11 29  31142·520020
 2013 12 02  771127·719971
 2013 12 03  441119·680054
 2013 12 04  881111.630005
 2013 12 05  461119·760010
 2013 12 06  611122.479980
 2013 12 09  581126.380005
 2013 12 10  481119.329956
 2013 12 11  521099.739990
 2013 12 12  501099·670044
 2013 12 13  671100·770020
 2013 12 16  621110·430054
 2013 12 17  641112.609985
 2013 12 18  211112.030029
 2013 12 19  761124.930054
 2013 12 20  651127.650024
 2013 12 23  531151.040039
 2013 12 24  741157·439941
 2013 12 26  171161·410034
 2013 12 27  231157·729980
 2013 12 30  121158·859985
 2013 12 31  341160·640015
 2014 01 02 481146·599976
 2014 01 03 221151.219971
 2014 01 06 601146·969971
 2014 01 07 511150·859985
 2014 01 08 491151·969971
 2014 01 09 761152.170044
 2014 01 10 411154.890015
 2014 01 13 01142.380005
 2014 01 14 281151.000000
 2014 01 15 221165.989990
 2014 01 16 251168·699951
 2014 01 17 831166·760010
 2014 01 21 161168·280029
 2014 01 22 231175·290039
 2014 01 23 61166.670044
 2014 01 24 241141·800049
 2014 01 27 701121·119995
 2014 01 28 671128·650024
 2014 01 29 31119·800049
 2014 01 30 751130.349976
 2014 01 31 701124.670044
 2014 02 03 671091·170044
 2014 02 04 591094·449951
 2014 02 05 91082.719971
 2014 02 06 251095.630005
 2014 02 07 611104·910034
 2014 02 10 451109·109985
 2014 02 11 281118.150024
 2014 02 12 651129.050049
 2014 02 13 121124·400024
 2014 02 14 541142·670044
 2014 02 18 581151·150024
 2014 02 19 481148·709961
 2014 02 20 71148·660034
 2014 02 21 51163.510010
 2014 02 24 481166·739990
 2014 02 25 541171·170044
 2014 02 26 611173.910034
 2014 02 27 431176.640015
 2014 02 28 731177·199951
 2014 03 03 911164·770020
 2014 03 04 91187·280029
 2014 03 05 371203.060059
 2014 03 06 351202·069946
 2014 03 07 901199.060059
 2014 03 10 161193·239990
 2014 03 11 811183.430054
 2014 03 12 591177.479980
 2014 03 13 81171·869995
 2014 03 14 691173.229980
 2014 03 17 931186·750000
 2014 03 18 951189.270020
 2014 03 19 261189·560059
 2014 03 20 811190·079956
 2014 03 21 191192·800049
 2014 03 24 181169.510010
 2014 03 25 521171·949951
 2014 03 26 901155.489990
 2014 03 27 271146.829956
 2014 03 28 291149.609985
 2014 03 31 161156.670044
 2014 04 01 591175.469971
 2014 04 02 111187·520020
 2014 04 03 531176.699951
 2014 04 04 751150·410034
 2014 04 07 761130.040039
 2014 04 08 911131.270020
 2014 04 09 401144.770020
 2014 04 10 111123·680054
 2014 04 11 531107·930054
 2014 04 14 101105.560059
 2014 04 15 671095.790039
 2014 04 16 311121.859985
 2014 04 17 291127.050049
 2014 04 21 381132.219971
 2014 04 22 331143·359985
 2014 04 23 661146·839966
 2014 04 24 671136.430054
 2014 04 25 701120.979980
 2014 04 28 641102·260010
 2014 04 29 731118.420044
 2014 04 30 541109·369995
 2014 05 01 231114.290039
 2014 05 02 101126.390015
 2014 05 05 341115·099976
 2014 05 06 31108·010010
 2014 05 07 431093·280029
 2014 05 08 471095·510010
 2014 05 09 551091·500000
 2014 05 12 521111·689941
 2014 05 13 981121·030029
 2014 05 14 741102.060059
 2014 05 15 681082.530029
 2014 05 16 641088.560059
 2014 05 19 821099.619995
 2014 05 20 181092·000000
 2014 05 21 291093·670044
 2014 05 22 281105.150024
 2014 05 23 151113.750000
 2014 05 27 291132·430054
 2014 05 28 201132·949951
 2014 05 29 551134·780029
 2014 05 30 411130·800049
 2014 06 02 821121·050049
 2014 06 03 481118·660034
 2014 06 04 831119.859985
 2014 06 05 291128.400024
 2014 06 06 771158·390015
 2014 06 09 441166.140015
 2014 06 10 761166.900024
 2014 06 11 731161·430054
 2014 06 12 401156·069946
 2014 06 13 661154.329956
 2014 06 16 221158·099976
 2014 06 17 921163.670044
 2014 06 18 221172·030029
 2014 06 19 941177·800049
 2014 06 20 331182·050049
 2014 06 23 311183·160034
 2014 06 24 971172.979980
 2014 06 25 351168·530029
 2014 06 26 471172·910034
 2014 06 27 581175·020020
 2014 06 30 661185.239990
 2014 07 01 221196·130005
 2014 07 02 281198·579956
 2014 07 03 681203.430054
 2014 07 07 551186·569946
 2014 07 08 91166·969971
 2014 07 09 621170·130005
 2014 07 10 791151.119995
 2014 07 11 131155·199951
 2014 07 14 811163.849976
 2014 07 15 641148.729980
 2014 07 16 371148.180054
 2014 07 17 171131·420044
 2014 07 18 421131.829956
 2014 07 21 701140·050049
 2014 07 22 91151.459961
 2014 07 23 661155.760010
 2014 07 24 241153.589966
 2014 07 25 441141·839966
 2014 07 28 911132.160034
 2014 07 29 871140·319946
 2014 07 30 851142.540039
 2014 07 31 741120·060059
 2014 08 01 11107·310059
 2014 08 04 291108·270020
 2014 08 05 51114.869995
 2014 08 06 721114.290039
 2014 08 07 841116.430054
 2014 08 08 671118·489990
 2014 08 11 921135.239990
 2014 08 12 761129·109985
 2014 08 13 81135.609985
 2014 08 14 31140.819946
 2014 08 15 771131·829956
 2014 08 18 501149·400024
 2014 08 19 681159.829956
 2014 08 20 621152.770020
 2014 08 21 171147.449951
 2014 08 22 811154.959961
 2014 08 25 831161·800049
 2014 08 26 931166·189941
 2014 08 27 931171·140015
 2014 08 28 811164·109985
 2014 08 29 971164.780029
 2014 09 02 731173.060059
 2014 09 03 121170·839966
 2014 09 04 901165·270020
 2014 09 05 791160.020020
 2014 09 08 11166·119995
 2014 09 09 61157·849976
 2014 09 10 701155.109985
 2014 09 11 241158.599976
 2014 09 12 41157·439941
 2014 09 15 311144.410034
 2014 09 16 81141·449951
 2014 09 17 501149·930054
 2014 09 18 311156.069946
 2014 09 19 691143·469971
 2014 09 22 181127.420044
 2014 09 23 11118.719971
 2014 09 24 591116.130005
 2014 09 25 271107.510010
 2014 09 26 381111·040039
 2014 09 29 471107·810059
 2014 09 30 861101·670044
 2014 10 01 351083.000000
 2014 10 02 301077.959961
 2014 10 03 831101.510010
 2014 10 06 391093.770020
 2014 10 07 521076.310059
 2014 10 08 821065·750000
 2014 10 09 261067.829956
 2014 10 10 691053·319946
 2014 10 13 581046·140015
 2014 10 14 71056.290039
 2014 10 15 211040.469971
 2014 10 16 501058.819946
 2014 10 17 601079·229980
 2014 10 20 441078·500000
 2014 10 21 381099.880005
 2014 10 22 821096·239990
 2014 10 23 901105.449951
 2014 10 24 541113·050049
 2014 10 27 701104.050049
 2014 10 28 921121·339966
 2014 10 29 41138.319946
 2014 10 30 261140·510010
 2014 10 31 371166.660034
 2014 11 03 301166·790039
 2014 11 04 851160.890015
 2014 11 05 731163.680054
 2014 11 06 831163.540039
 2014 11 07 711165·040039
 2014 11 10 381172·609985
 2014 11 11 331176.770020
 2014 11 12 761174·849976
 2014 11 13 151173.969971
 2014 11 14 951171·969971
 2014 11 17 681164·180054
 2014 11 18 121165.160034
 2014 11 19 881151·979980
 2014 11 20 141153·209961
 2014 11 21 661169.650024
 2014 11 24 81174·829956
 2014 11 25 401182·660034
 2014 11 26 751185.369995
 2014 11 28 411172·439941
 2014 12 01 101154.050049
 2014 12 02 471156.260010
 2014 12 03 851168.030029
 2014 12 04 301169.229980
 2014 12 05 871172.750000
 2014 12 08 91165.959961
 2014 12 09 761153.530029
 2014 12 10 961161·859985
 2014 12 11 321165·130005
 2014 12 12 511152·439941
 2014 12 15 51138·130005
 2014 12 16 271134.510010
 2014 12 17 641141.339966
 2014 12 18 241180·609985
 2014 12 19 521187·939941
 2014 12 22 361193·569946
 2014 12 23 291200.380005
 2014 12 24 31202.540039
 2014 12 26 261210·880005
 2014 12 29 611214.439941
 2014 12 30 951212·339966
 2014 12 31 891204·689941
 2015 01 02  571189·160034
 2015 01 05  641177.459961
 2015 01 06  551153·400024
 2015 01 07  71164·949951
 2015 01 08  21184.079956
 2015 01 09  341183.089966
 2015 01 12  301173·219971
 2015 01 13  71168·410034
 2015 01 14  431165·060059
 2015 01 15  831154.640015
 2015 01 16  641151·300049
 2015 01 20  651161·329956
 2015 01 21  861162·310059
 2015 01 22  501161·300049
 2015 01 23  251185.500000
 2015 01 26  811181.770020
 2015 01 27  641186·160034
 2015 01 28  971172·729980
 2015 01 29  81170·140015
 2015 01 30  801164.900024
 2015 02 02  321153·790039
 2015 02 03  111180.060059
 2015 02 04  311189.339966
 2015 02 05  141195·410034
 2015 02 06  721202·160034
 2015 02 09  71195·380005
 2015 02 10  401190.270020
 2015 02 11  571195·280029
 2015 02 12  911206·750000
 2015 02 13  221214.930054
 2015 02 17  21221.040039
 2015 02 18  91219·839966
 2015 02 19  211222·849976
 2015 02 20  191218.290039
 2015 02 23  131222.640015
 2015 02 24  971230.069946
 2015 02 25  181230·949951
 2015 02 26  851231.699951
 2015 02 27  921233.260010
 2015 03 02  701232·670044
 2015 03 03  641230·739990
 2015 03 04  341224·630005
 2015 03 05  821228·849976
 2015 03 06  41216.219971
 2015 03 09  651218·760010
 2015 03 10  31206·319946
 2015 03 11  521206.109985
 2015 03 12  991221·260010
 2015 03 13  531220.010010
 2015 03 16  551235·699951
 2015 03 17  981234·660034
 2015 03 18  811235·489990
 2015 03 19  861248.479980
 2015 03 20  791259.709961
 2015 03 23  371262.949951
 2015 03 24  991262.410034
 2015 03 25  431233·550049
 2015 03 26  871225.469971
 2015 03 27  151229.380005
 2015 03 30  311246.689941
 2015 03 31  331248.910034
 2015 04 01  171239.599976
 2015 04 02  01251.829956
 2015 04 06  751249·349976
 2015 04 07  861253.290039
 2015 04 08  311254.359985
 2015 04 09  861248·170044
 2015 04 10  571262.319946
 2015 04 13  601265·050049
 2015 04 14  191258.530029
 2015 04 15  931268·819946
 2015 04 16  281271·109985
 2015 04 17  361248.229980
 2015 04 20  921255.750000
 2015 04 21  641263·589966
 2015 04 22  631255.040039
 2015 04 23  201262·410034
 2015 04 24  891266.219971
 2015 04 27  691250.449951
 2015 04 28  621242·569946
 2015 04 29  451245.469971
 2015 04 30  721216.099976
 2015 05 01  21218.589966
 2015 05 04  511230.099976
 2015 05 05  671211·780029
 2015 05 06  301211·130005
 2015 05 07  831215·430054
 2015 05 08  811232.589966
 2015 05 11  671234.510010
 2015 05 12  741218.369995
 2015 05 13  541228·489990
 2015 05 14  261232·530029
 2015 05 15  521238·989990
 2015 05 18  441240·839966
 2015 05 19  861251.819946
 2015 05 20  861252·359985
 2015 05 21  541252.989990
 2015 05 22  21248.369995
 2015 05 26  731233.719971
 2015 05 27  881237·609985
 2015 05 28  301246.069946
 2015 05 29  361241.150024
 2015 06 01  331238.650024
 2015 06 02  821243.300049
 2015 06 03  601252·790039
 2015 06 04  591248·430054
 2015 06 05  111242·739990
 2015 06 08  431252.729980
 2015 06 09  531242·359985
 2015 06 10  81254.469971
 2015 06 11  761266·050049
 2015 06 12  721262.219971
 2015 06 15  391247·520020
 2015 06 16  471258·930054
 2015 06 17  221266·630005
 2015 06 18  931271·949951
 2015 06 19  751281.660034
 2015 06 22  631288.489990
 2015 06 23  681289.589966
 2015 06 24  581283·199951
 2015 06 25  421278.569946
 2015 06 26  701274·030029
 2015 06 29  581246·599976
 2015 06 30  411248.810059
 2015 07 01  481250·650024
 2015 07 02  51244.630005
 2015 07 06  621236.589966
 2015 07 07  431225.979980
 2015 07 08  241226·520020
 2015 07 09  311232.810059
 2015 07 10  741244.219971
 2015 07 13  901258.790039
 2015 07 14  261264.869995
 2015 07 15  371263·010010
 2015 07 16  131269·660034
 2015 07 17  321263·869995
 2015 07 20  371258.300049
 2015 07 21  341252.089966
 2015 07 22  221248·630005
 2015 07 23  441243·689941
 2015 07 24  621225·430054
 2015 07 27  611212.329956
 2015 07 28  721205·189941
 2015 07 29  271220·930054
 2015 07 30  341220·979980
 2015 07 31  801232·949951
 2015 08 03  551224·869995
 2015 08 04  51226·369995
 2015 08 05  91229.510010
 2015 08 06  811207.770020
 2015 08 07  921200·410034
 2015 08 10  301212.420044
 2015 08 11  691205·869995
 2015 08 12  741189.420044
 2015 08 13  271203·640015
 2015 08 14  771199.459961
 2015 08 17  211206·400024
 2015 08 18  991214.260010
 2015 08 19  281196.660034
 2015 08 20  461172·520020
 2015 08 21  951152.369995
 2015 08 24  191105.930054
 2015 08 25  901104·050049
 2015 08 26  631102·579956
 2015 08 27  491133.770020
 2015 08 28  201149·469971
 2015 08 31  321156.369995
 2015 09 01  781124·459961
 2015 09 02  651128.050049
 2015 09 03  171143·790039
 2015 09 04  981130·750000
 2015 09 08  661139.069946
 2015 09 09  491147·329956
 2015 09 10  461146.469971
 2015 09 11  571143.729980
 2015 09 14  271151·310059
 2015 09 15  321153·930054
 2015 09 16  721165·410034
 2015 09 17  31173·699951
 2015 09 18  881160.660034
 2015 09 21  711158·099976
 2015 09 22  811137.699951
 2015 09 23  561137.410034
 2015 09 24  991124.750000
 2015 09 25  491119·300049
 2015 09 28  871087·469971
 2015 09 29  601078.630005
 2015 09 30  341087.079956
 2015 10 01  711083.900024
 2015 10 02  271080.609985
 2015 10 05  831115.819946
 2015 10 06  951127.119995
 2015 10 07  691134.489990
 2015 10 08  641149.300049
 2015 10 09  201162.910034
 2015 10 12  61159.540039
 2015 10 13  01147.839966
 2015 10 14  871136·060059
 2015 10 15  901135·670044
 2015 10 16  191152.569946
 2015 10 19  451155.569946
 2015 10 20  81159·079956
 2015 10 21  381144.900024
 2015 10 22  81145.800049
 2015 10 23  121155.650024
 2015 10 26  651157·520020
 2015 10 27  321139.920044
 2015 10 28  741145·479980
 2015 10 29  311164·239990
 2015 10 30  211159·660034
 2015 11 02  661161.949951
 2015 11 03  421182.369995
 2015 11 04  601185·390015
 2015 11 05  641179·739990
 2015 11 06  601181.780029
 2015 11 09  631180·560059
 2015 11 10  801177.430054
 2015 11 11  71178·060059
 2015 11 12  571154·380005
 2015 11 13  121144·339966
 2015 11 16  971140·760010
 2015 11 17  871152.489990
 2015 11 18  281153.390015
 2015 11 19  891164·189941
 2015 11 20  441168·349976
 2015 11 23  681173·750000
 2015 11 24  651172.880005
 2015 11 25  201188·510010
 2015 11 27  771195.839966
 2015 11 30  371197.199951
 2015 12 01  891195·689941
 2015 12 02  561190.849976
 2015 12 03  781168.150024
 2015 12 04  81170.489990
 2015 12 07  421161.579956
 2015 12 08  711151·270020
 2015 12 09  521142·750000
 2015 12 10  181144.030029
 2015 12 11  961121·270020
 2015 12 14  661108·760010
 2015 12 15  331117·020020
 2015 12 16  291133.819946
 2015 12 17  431135.349976
 2015 12 18  661120.469971
 2015 12 21  761120·609985
 2015 12 22  311123.670044
 2015 12 23  21139·040039
 2015 12 24  231151·599976
 2015 12 28  631140.020020
 2015 12 29  361148.739990
 2015 12 30  191149·160034
 2015 12 31  101135·569946
 2016 01 04 11100·530029
 2016 01 05 811104·750000
 2016 01 06 611088.770020
 2016 01 07 291063·839966
 2016 01 08 221045.109985
 2016 01 11 301031·670044
 2016 01 12 241028.140015
 2016 01 13 51005·690002
 2016 01 14 81999·619995
 2016 01 15 71983·979980
 2016 01 19 26985.219971
 2016 01 20 88958.479980
 2016 01 21 62992·119995
 2016 01 22 16999·809998
 2016 01 25 12996.039978
 2016 01 26 54998·190002
 2016 01 27 69998·809998
 2016 01 28 31000.380005
 2016 01 29 491003.520020
 2016 02 01 41020·590027
 2016 02 02 361005·400024
 2016 02 03 95989·250000
 2016 02 04 341008.590027
 2016 02 05 61985.619995
 2016 02 08 19955·710022
 2016 02 09 81957.090027
 2016 02 10 85963.320007
 2016 02 11 78943·099976
 2016 02 12 98955·340027
 2016 02 16 73972·450012
 2016 02 17 45997·830017
 2016 02 18 291002·409973
 2016 02 19 82998.270020
 2016 02 22 81010·390015
 2016 02 23 851012.150024
 2016 02 24 15996·700012
 2016 02 25 11020.460022
 2016 02 26 501031·589966
 2016 02 29 981033·670044
 2016 03 01 601035.520020
 2016 03 02 131052·150024
 2016 03 03 871064·599976
 2016 03 04 31073·819946
 2016 03 07 171077·939941
 2016 03 08 981067.239990
 2016 03 09 321067·130005
 2016 03 10 451054·560059
 2016 03 11 591066·109985
 2016 03 14 641079.900024
 2016 03 15 211065.510010
 2016 03 16 931063.660034
 2016 03 17 871069.890015
 2016 03 18 421092.010010
 2016 03 21 201096.160034
 2016 03 22 401090.000000
 2016 03 23 271075.699951
 2016 03 24 881065·619995
 2016 03 28 141073·459961
 2016 03 29 61075·430054
 2016 03 30 291107·729980
 2016 03 31 851109·530029
 2016 04 01 181102.119995
 2016 04 04 361108.170044
 2016 04 05 691095·250000
 2016 04 06 401094.239990
 2016 04 07 681088·560059
 2016 04 08 981093·770020
 2016 04 11 461094·310059
 2016 04 12 821091.650024
 2016 04 13 291106·479980
 2016 04 14 861125.130005
 2016 04 15 871125.060059
 2016 04 18 711125.160034
 2016 04 19 871135·849976
 2016 04 20 201137.319946
 2016 04 21 411133·439941
 2016 04 22 861135·510010
 2016 04 25 561134.849976
 2016 04 26 431138.699951
 2016 04 27 841145·849976
 2016 04 28 351138.699951
 2016 04 29 731124·260010
 2016 05 02 251129·239990
 2016 05 03 161116·530029
 2016 05 04 491110·390015
 2016 05 05 21107.640015
 2016 05 06 601101.569946
 2016 05 09 641113·079956
 2016 05 10 851117·939941
 2016 05 11 301114.609985
 2016 05 12 681101·260010
 2016 05 13 761099·439941
 2016 05 16 241103.229980
 2016 05 17 711094·060059
 2016 05 18 911093·949951
 2016 05 19 291085·939941
 2016 05 20 741095·160034
 2016 05 23 611110·869995
 2016 05 24 01112·510010
 2016 05 25 231136.369995
 2016 05 26 661137.589966
 2016 05 27 651139.979980
 2016 05 31 881150·339966
 2016 06 01 831148·599976
 2016 06 02 561159·359985
 2016 06 03 701155.839966
 2016 06 06 761163.680054
 2016 06 07 611175·050049
 2016 06 08 261180·199951
 2016 06 09 881177.859985
 2016 06 10 51161.270020
 2016 06 13 301149·479980
 2016 06 14 831141.229980
 2016 06 15 581148.089966
 2016 06 16 471133.099976
 2016 06 17 911141.489990
 2016 06 20 581146·390015
 2016 06 21 431147·770020
 2016 06 22 951148.699951
 2016 06 23 711151.510010
 2016 06 24 81123.489990
 2016 06 27 301085.880005
 2016 06 28 681092.170044
 2016 06 29 191110·790039
 2016 06 30 151128.910034
 2016 07 01 321151.250000
 2016 07 05 111133.630005
 2016 07 06 101131.709961
 2016 07 07 861143.420044
 2016 07 08 881152.239990
 2016 07 11 921179·189941
 2016 07 12 461191·979980
 2016 07 13 511197.869995
 2016 07 14 601201.900024
 2016 07 15 51201·670044
 2016 07 18 511202·489990
 2016 07 19 681198.780029
 2016 07 20 361198·400024
 2016 07 21 711201.410034
 2016 07 22 761202.229980
 2016 07 25 181207·199951
 2016 07 26 291208.760010
 2016 07 27 321212.829956
 2016 07 28 961214.260010
 2016 07 29 81210.250000
 2016 08 01 761214.640015
 2016 08 02 591199·599976
 2016 08 03 121198.729980
 2016 08 04 691211.979980
 2016 08 05 421215·699951
 2016 08 08 441228.890015
 2016 08 09 491229·439941
 2016 08 10 591220·750000
 2016 08 11 131223.750000
 2016 08 12 81225·040039
 2016 08 15 571230.530029
 2016 08 16 581230·739990
 2016 08 17 21221·719971
 2016 08 18 951227.420044
 2016 08 19 121231.760010
 2016 08 22 741232·000000
 2016 08 23 481240·599976
 2016 08 24 731235.469971
 2016 08 25 141234.410034
 2016 08 26 381231.270020
 2016 08 29 131238·319946
 2016 08 30 371241.540039
 2016 08 31 891233.119995
 2016 09 01 71228.780029
 2016 09 02 851241·430054
 2016 09 06 61246.459961
 2016 09 07 871252.410034
 2016 09 08 621254·939941
 2016 09 09 771219·199951
 2016 09 12 241211·660034
 2016 09 13 831206.069946
 2016 09 14 101209.709961
 2016 09 15 281211.099976
 2016 09 16 601218.280029
 2016 09 19 781225.640015
 2016 09 20 821228.130005
 2016 09 21 991228.130005
 2016 09 22 81246·430054
 2016 09 23 971254.560059
 2016 09 26 361240.770020
 2016 09 27 781238·310059
 2016 09 28 881240.589966
 2016 09 29 911236.859985
 2016 09 30 531238·060059
 2016 10 03 801240·969971
 2016 10 04 431235.750000
 2016 10 05 351240·520020
 2016 10 06 401237.410034
 2016 10 07 411231·349976
 2016 10 10 441239·209961
 2016 10 11 291222.569946
 2016 10 12 271224.290039
 2016 10 13 241209·319946
 2016 10 14 831212.260010
 2016 10 17 981209.829956
 2016 10 18 731211·300049
 2016 10 19 181214.050049
 2016 10 20 801213·160034
 2016 10 21 941208.989990
 2016 10 24 581219.729980
 2016 10 25 341214·810059
 2016 10 26 791203.119995
 2016 10 27 911188.750000
 2016 10 28 891185·479980
 2016 10 31 121185.170044
 2016 11 01 501170·869995
 2016 11 02 901161.849976
 2016 11 03 981156.079956
 2016 11 04 141156.920044
 2016 11 07 861164.569946
 2016 11 08 171184·849976
 2016 11 09 411188·430054
 2016 11 10 281234.020020
 2016 11 11 71250.829956
 2016 11 14 211283.030029
 2016 11 15 01290·449951
 2016 11 16 661296.109985
 2016 11 17 561302·859985
 2016 11 18 781308.439941
 2016 11 21 821313.670044
 2016 11 22 671322·459961
 2016 11 23 41326·949951
 2016 11 25 881340.660034
 2016 11 28 181328.579956
 2016 11 29 931327.020020
 2016 11 30 431320.949951
 2016 12 01 781308·849976
 2016 12 02 661311·520020
 2016 12 05 331314·979980
 2016 12 06 941334·300049
 2016 12 07 971347·839966
 2016 12 08 61363·699951
 2016 12 09 01383·239990
 2016 12 12 01370·790039
 2016 12 13 201367.920044
 2016 12 14 451354·069946
 2016 12 15 301354·469971
 2016 12 16 301362·069946
 2016 12 19 481364·780029
 2016 12 20 151372·069946
 2016 12 21 871375·189941
 2016 12 22 791360·250000
 2016 12 23 71362·560059
 2016 12 27 721371.589966
 2016 12 28 601359.219971
 2016 12 29 651357·390000
 2016 12 30 461353·920000
 2017 01 03  991355.390000
 2017 01 04  601366·700000
 2017 01 05  341366.570000
 2017 01 06  421366.820000
 2017 01 09  11356·540000
 2017 01 10  261357.740000
 2017 01 11  531365.140000
 2017 01 12  941346.810000
 2017 01 13  111361·380000
 2017 01 17  211351·500000
 2017 01 18  181350·810000
 2017 01 19  281342.140000
 2017 01 20  851345·960000
 2017 01 23  321341·460000
 2017 01 24  471348·120000
 2017 01 25  951371·110000
 2017 01 26  51374.620000
 2017 01 27  731366·360000
 2017 01 30  841342·660000
 2017 01 31  691345.650000
 2017 02 01  771357.490000
 2017 02 02  811354.860000
 2017 02 03  991358.050000
 2017 02 06  521364.630000
 2017 02 07  341357.610000
 2017 02 08  191349.430000
 2017 02 09  861359·300000
 2017 02 10  671380·070000
 2017 02 13  311389.940000
 2017 02 14  751386·350000
 2017 02 15  631392.040000
 2017 02 16  671391·870000
 2017 02 17  501392·670000
 2017 02 21  631400·660000
 2017 02 22  761401.300000
 2017 02 23  261385·630000
 2017 02 24  981382.210000
 2017 02 27  191392·240000
 2017 02 28  921386·530000
 2017 03 01  451389·120000
 2017 03 02  61395.150000
 2017 03 03  71387.970000
 2017 03 06  71378·450000
 2017 03 07  491374.200000
 2017 03 08  321365·840000
 2017 03 09  141357·380000
 2017 03 10  401356·690000
 2017 03 13  891365.050000
 2017 03 14  571353·470000
 2017 03 15  551363.360000
 2017 03 16  331382·470000
 2017 03 17  391380·690000
 2017 03 20  871381·120000
 2017 03 21  651346.030000
 2017 03 22  581335·220000
 2017 03 23  11343·290000
 2017 03 24  551349·180000
 2017 03 27  91335·040000
 2017 03 28  71352.530000
 2017 03 29  991363·350000
 2017 03 30  161371·990000
 2017 03 31  741380.120000
 2017 04 03  11366·530000
 2017 04 04  841363·300000
 2017 04 05  521350.960000
 2017 04 06  731349.340000
 2017 04 07  821358.010000
 2017 04 10  321361·540000
 2017 04 11  711360·540000
 2017 04 12  451358.150000
 2017 04 13  211345.240000
 2017 04 17  421345.360000
 2017 04 18  31351.420000
 2017 04 19  511362.320000
 2017 04 20  111368·390000
 2017 04 21  411376·370000
 2017 04 24  61380·530000
 2017 04 25  801400.100000
 2017 04 26  721409·830000
 2017 04 27  781413·680000
 2017 04 28  611399·750000
 2017 05 01  441397.080000
 2017 05 02  471395.630000
 2017 05 03  301386.320000
 2017 05 04  741380·490000
 2017 05 05  821385.200000
 2017 05 08  61386·420000
 2017 05 09  951386.730000
 2017 05 10  781390.440000
 2017 05 11  571379·150000
 2017 05 12  431380.020000
 2017 05 15  11383·270000
 2017 05 16  281384·820000
 2017 05 17  561355·850000
 2017 05 18  771351.010000
 2017 05 19  971361.530000
 2017 05 22  71367.880000
 2017 05 23  921372·050000
 2017 05 24  531376.550000
 2017 05 25  581380.330000
 2017 05 26  211376.150000
 2017 05 30  41370.960000
 2017 05 31  391354·850000
 2017 06 01  851370·330000
 2017 06 02  21396·040000
 2017 06 05  531396.440000
 2017 06 06  291386·700000
 2017 06 07  41392·200000
 2017 06 08  71394.690000
 2017 06 09  281413·610000
 2017 06 12  431415·590000
 2017 06 13  641420·060000
 2017 06 14  161411.400000
 2017 06 15  421402.520000
 2017 06 16  251399·260000
 2017 06 19  411407·070000
 2017 06 20  381402·790000
 2017 06 21  331398·460000
 2017 06 22  441396.870000
 2017 06 23  361402.770000
 2017 06 26  21409·150000
 2017 06 27  631403·380000
 2017 06 28  941404·460000
 2017 06 29  741403·020000
 2017 06 30  671413·290000
 2017 07 03  211416·470000
 2017 07 05  941412·620000
 2017 07 06  51398.830000
 2017 07 07  141401.350000
 2017 07 10  191405·750000
 2017 07 11  881402·630000
 2017 07 12  51414·340000
 2017 07 13  481416.270000
 2017 07 14  961424.100000
 2017 07 17  461425.970000
 2017 07 18  731422.490000
 2017 07 19  31428.280000
 2017 07 20  131438.960000
 2017 07 21  621433·830000
 2017 07 24  371431·340000
 2017 07 25  341438.860000
 2017 07 26  601441·250000
 2017 07 27  541427·690000
 2017 07 28  451425·800000
 2017 07 31  241420.660000
 2017 08 01  491420.820000
 2017 08 02  671408·520000
 2017 08 03  731402.390000
 2017 08 04  781405.140000
 2017 08 07  171408.620000
 2017 08 08  711407.570000
 2017 08 09  221393.240000
 2017 08 10  291372·540000
 2017 08 11  281368·330000
 2017 08 14  581375.130000
 2017 08 15  171382.950000
 2017 08 16  331381·900000
 2017 08 17  701358.800000
 2017 08 18  491349.350000
 2017 08 21  91351.200000
 2017 08 22  721357.890000
 2017 08 23  551363·170000
 2017 08 24  881370.160000
 2017 08 25  721373.530000
 2017 08 28  531377·060000
 2017 08 29  211371·800000
 2017 08 30  431381·200000
 2017 08 31  81392.040000
 2017 09 01  61405.820000
 2017 09 05  321394·510000
 2017 09 06  91399.270000
 2017 09 07  411393·880000
 2017 09 08  891394·430000
 2017 09 11  751400·560000
 2017 09 12  51415.180000
 2017 09 13  221421·880000
 2017 09 14  841421·630000
 2017 09 15  631422·250000
 2017 09 18  741431·750000
 2017 09 19  261438·290000
 2017 09 20  961440·000000
 2017 09 21  341441·690000
 2017 09 22  871441·860000
 2017 09 25  541445·020000
 2017 09 26  581452.250000
 2017 09 27  511457·270000
 2017 09 28  381478·200000
 2017 09 29  321488.800000
 2017 10 02  261491.050000
 2017 10 03  11503·520000
 2017 10 04  451505.070000
 2017 10 05  81508·340000
 2017 10 06  831506.410000
 2017 10 09  981501.770000
 2017 10 10  521503.920000
 2017 10 11  601505·140000
 2017 10 12  341501.140000
 2017 10 13  801502·230000
 2017 10 16  291499.640000
 2017 10 17  871495.900000
 2017 10 18  111497·980000
 2017 10 19  91491.380000
 2017 10 20  701504·720000
 2017 10 23  151497·340000
 2017 10 24  711498.190000
 2017 10 25  731482.530000
 2017 10 26  941494·110000
 2017 10 27  941493·490000
 2017 10 30  951490.900000
 2017 10 31  861491·440000
 2017 11 01  461485·130000
 2017 11 02  01487.730000
 2017 11 03  911490·660000
 2017 11 06  841494·740000
 2017 11 07  931476·720000
 2017 11 08  321469·340000
 2017 11 09  891463.490000
 2017 11 10  321473·140000
 2017 11 13  321466·090000
 2017 11 14  161465·380000
 2017 11 15  471454.170000
 2017 11 16  161464·970000
 2017 11 17  791481·090000
 2017 11 20  41492·930000
 2017 11 21  451503·450000
 2017 11 22  501516.760000
 2017 11 24  811516.520000
 2017 11 27  691513·190000
 2017 12 14  921522·120000
 2017 12 15  721507.680000
 2017 12 18  51530·810000
 2017 12 19  131535.910000
 2017 12 20  171536·230000
 2017 12 21  441540.460000
 2017 12 22  461541.700000
 2017 12 26  601541.210000
 2017 12 27  791541·950000
 2017 12 28  541542.520000
 2017 12 29  241535.510000
 2018 01 02 621536·120000
 2018 01 03 581547.590000
 2018 01 04 161552·370000
 2018 01 05 821552.130000
 2018 01 08 941548·230000
 2018 01 09 621558·860000
 2018 01 10 671551.520000
 2018 01 11 891560·220000
 2018 01 12 551587.120000
 2018 01 16 221570.750000
 2018 01 17 711573·730000
 2018 01 18 401576.410000
 2018 01 19 721575.320000
 2018 01 22 941595·550000
 2018 01 23 141599·210000
 2018 01 24 531595·940000
 2018 01 25 951594.420000
 2018 01 26 601599.500000
 2018 01 29 101597.880000
 2018 01 30 741579.490000
 2018 01 31 991571·260000
 2018 02 01 271568.850000
 2018 02 02 971547.060000
 2018 02 05 701491.060000
 2018 02 06 841461·450000
 2018 02 07 261503·320000
 2018 02 08 371463.740000
 2018 02 09 371436·430000
 2018 02 12 761466·880000
 2018 02 13 151481·940000
 2018 02 14 191483.290000
 2018 02 15 931516.880000
 2018 02 16 261532·220000
 2018 02 20 741527·560000
 2018 02 21 551530·480000
 2018 02 22 821529·200000
 2018 02 23 91531.350000
 2018 02 26 111544·990000
 2018 02 27 841536·470000
 2018 02 28 741512·450000
 2018 03 01 241494.290000
 2018 03 02 561494·000000
 2018 03 05 681525·080000
 2018 03 06 621538·630000
 2018 03 07 981550.470000
 2018 03 08 671564.590000
 2018 03 09 951573.190000
 2018 03 12 671594.109985
 2018 03 13 821590·109985
 2018 03 14 261582.640015
 2018 03 15 781572·160030
 2018 03 16 311575·410034
 2018 03 19 491553·900024
 2018 03 20 391566.750000
 2018 03 21 551570·400024
 2018 03 22 251543.869995
 2018 03 23 11510.079956
 2018 03 26 371513.540040
 2018 03 27 881508.939941
 2018 03 28 421505·640015
 2018 03 29 631513.310059
 2018 04 02 771482.900024
 2018 04 03 671493·869995
 2018 04 04 11491·689941
 2018 04 05 861532·949951
 2018 04 06 411502·630005
 2018 04 09 31513.900024
 2018 04 10 471517·050049
 2018 04 11 441535.760010
 2018 04 12 361548·030029
 2018 04 13 341545.060059
 2018 04 16 481550.510010
 2018 04 17 391564·869995
 2018 04 18 931580·180054
 2018 04 19 231569·160034
 2018 04 20 01561·719971
 2018 04 23 961556·270020
 2018 04 24 681542·300049
 2018 04 25 591539.949951
 2018 04 26 201550.310059
 2018 04 27 641549·479980
 2018 05 01 441527·709961
 2018 05 02 541548·920044
 2018 05 03 531532·310059
 2018 05 04 201540·369995
 2018 05 07 281565·719971
 2018 05 08 461576.890015
 2018 05 09 691584·170044
 2018 05 10 641596·543579
 2018 05 11 491599·910034
 2018 05 14 981599·729980
 2018 05 15 611592.099976
 2018 05 16 211601·030029
 2018 05 17 661615.459961
 2018 05 18 981624.225952
 2018 05 21 491627·770020
 2018 05 22 411625.239990
 2018 05 23 611618.560059
 2018 05 24 581616.589966
 2018 05 25 761623·330078
 2018 05 29 11611.319946
 2018 05 30 381624·030029
 2018 05 31 171632.250000
 2018 06 01 121635.400024
 2018 06 04 01641·219971
 2018 06 05 311652·760010
 2018 06 06 371664.449951
 2018 06 07 511660·890015
 2018 06 08 631665·729980
 2018 06 11 961671.260010
 2018 06 12 71674.939941
 2018 06 13 121673·920040
 2018 06 14 421674.530029
 2018 06 15 151672·989990
 2018 06 18 391674·410034
 2018 06 19 401672·660034
 2018 06 20 121694.040039
 2018 06 21 931685·589966
 2018 06 22 711680.910034
 2018 06 25 21649·810059
 2018 06 26 721656·119995
 2018 06 27 641640·420044
 2018 06 28 661630.060059
 2018 06 29 951642·969971
 2018 07 02 491631.060059
 2018 07 03 831655.400024
 2018 07 05 121660.650024
 2018 07 06 361678.569946
 2018 07 09 921694·660034
 2018 07 10 321689·349976
 2018 07 11 221683.099976
 2018 07 12 701679.260010
 2018 07 13 781686·880005
 2018 07 16 181672·420044
 2018 07 17 331676.099976
 2018 07 18 651679.229980
 2018 07 19 61686·260010
 2018 07 20 721696.040040
 2018 07 23 91690.530029
 2018 07 24 171675.010010
 2018 07 25 21675·050049
 2018 07 26 511684.750000
 2018 07 27 381660.430054
 2018 07 30 441652·729980
 2018 07 31 161653·569946
 2018 08 01 371657.540039
 2018 08 02 311662·329956
 2018 08 03 911668·349976
 2018 08 06 241671.989990
 2018 08 07 361684.859985
 2018 08 08 291677·670044
 2018 08 09 251686.430054
 2018 08 10 261680·770020
 2018 08 13 801670.619995
 2018 08 14 921676·189941
 2018 08 15 431663·530030
 2018 08 16 471663·530029
 2018 08 17 261679.969971
 2018 08 20 91690.180054
 2018 08 21 621698·910034
 2018 08 22 391715·800049
 2018 08 23 551712.920044
 2018 08 24 931718·359985
 2018 08 27 281727.329956
 2018 08 28 751722·359985
 2018 08 29 741724.729980
 2018 08 30 821728·849976
 2018 08 31 81728·410034
 2018 09 04 581722.199951
 2018 09 05 141713.689941
 2018 09 06 391713·810059
 2018 09 07 981706.640010
 2018 09 10 111714·489990
 2018 09 11 331710·310000
 2018 09 12 521704·070000
 2018 09 13 151711.940000
 2018 09 14 861712·810059
 2018 09 17 111702·710000
 2018 09 18 321704·220000
 2018 09 19 61700.510000
 2018 09 20 571704·710000
 2018 09 21 561710·970000
 2018 09 24 201697.760000
 2018 09 25 381705.490000
 2018 09 26 261690·920000
 2018 09 27 991689.740000
 2018 09 28 761686·990000


 2018 10 01 61669·820000
 2018 10 02 171653·340000
 2018 10 03 961656.310000
 2018 10 04 901643·660000
 2018 10 05 281618.140000
 2018 10 08 811616.660000
 2018 10 09 301621·250000
 2018 10 10 731575·250000
 2018 10 11 501545.380000
 2018 10 12 941530·980000
 2018 10 15 71537·550000
 2018 10 16 651554.110000
 2018 10 17 401571·510000
 2018 10 18 551555·570000
 2018 10 19 591538.740000
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

    Click here to find out what subscriber services Economagic offers.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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