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: High
   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  39168·979996
 1987 09 11  6170·539993
 1987 09 14  19170·949997
 1987 09 15  4170.440002
 1987 09 16  14170.029999
 1987 09 17  3169.250000
 1987 09 18  26169·039993
 1987 09 21  69169·130005
 1987 09 22  0167·559998
 1987 09 23  41168·649994
 1987 09 24  78169·059998
 1987 09 25  77168.850006
 1987 09 28  46169.800003
 1987 09 29  4169.690002
 1987 09 30  87170·809998
 1987 10 01  71171.399994
 1987 10 02  28172.089996
 1987 10 05  97172.550003
 1987 10 06  92172·619995
 1987 10 07  21170.210007
 1987 10 08  46168.979996
 1987 10 09  52167.110001
 1987 10 12  55166·110001
 1987 10 13  21164·419998
 1987 10 14  26164.160004
 1987 10 15  26161·800003
 1987 10 16  64159.660004
 1987 10 19  90152.740005
 1987 10 20  18133.600006
 1987 10 21  1130·770004
 1987 10 22  32130·649994
 1987 10 23  71124.580002
 1987 10 26  97121·580002
 1987 10 27  82113.120003
 1987 10 28  98108·500000
 1987 10 29  36110.800003
 1987 10 30  64118·260002
 1987 11 02  3120·220001
 1987 11 03  23122·050003
 1987 11 04  76117·750000
 1987 11 05  45118·940002
 1987 11 06  18120.089996
 1987 11 09  96119·320000
 1987 11 10  12117·620003
 1987 11 11  89116.680000
 1987 11 12  11118·669998
 1987 11 13  30118·639999
 1987 11 16  88119·019997
 1987 11 17  72118.269997
 1987 11 18  87116.690002
 1987 11 19  62116.690002
 1987 11 20  72115·150002
 1987 11 23  94114·500000
 1987 11 24  78115.879997
 1987 11 25  56115·970001
 1987 11 27  60115.959999
 1987 11 30  81115.629997
 1987 12 01  42112·089996
 1987 12 02  99111.300003
 1987 12 03  70111.150002
 1987 12 04  83108·940002
 1987 12 07  59106.519997
 1987 12 08  4107.239998
 1987 12 09  45108.889999
 1987 12 10  76109·059998
 1987 12 11  36109·320000
 1987 12 14  10112·070000
 1987 12 15  57114.360001
 1987 12 16  60116·839996
 1987 12 17  5117.309998
 1987 12 18  78119.459999
 1987 12 21  97119·919998
 1987 12 22  60119·930000
 1987 12 23  22120·820000
 1987 12 24  98121.589996
 1987 12 28  87121·589996
 1987 12 29  27118.989998
 1987 12 30  70119.500000
 1987 12 31  81120.419998
 1988 01 04 69123·510002
 1988 01 05 36126.550003
 1988 01 06 54127.000000
 1988 01 07 66128·029999
 1988 01 08 13128·190002
 1988 01 11 88123·839996
 1988 01 12 7122.669998
 1988 01 13 15121.449997
 1988 01 14 13121.980003
 1988 01 15 7124·199997
 1988 01 18 84124.099998
 1988 01 19 17124·440002
 1988 01 20 89124.440002
 1988 01 21 45121·760002
 1988 01 22 68122·790001
 1988 01 25 84123.680000
 1988 01 26 84123·680000
 1988 01 27 76123.639999
 1988 01 28 66124.320000
 1988 01 29 55125.349998
 1988 02 01 67126.220001
 1988 02 02 2125·940002
 1988 02 03 9126·320000
 1988 02 04 92125.599998
 1988 02 05 33125·989998
 1988 02 08 47125·769997
 1988 02 09 53125·519997
 1988 02 10 82127.180000
 1988 02 11 1128.220001
 1988 02 12 61129·210007
 1988 02 16 80129.910004
 1988 02 17 40130.660004
 1988 02 18 15130·679993
 1988 02 19 21131·229996
 1988 02 22 98132·369995
 1988 02 23 3132.559998
 1988 02 24 43133.419998
 1988 02 25 27134·800003
 1988 02 26 36134·169998
 1988 02 29 33137.690002
 1988 03 01 81136.479996
 1988 03 02 4137.380005
 1988 03 03 53137·929993
 1988 03 04 19138.059998
 1988 03 07 48139.059998
 1988 03 08 2140.559998
 1988 03 09 30141.690002
 1988 03 10 73141·899994
 1988 03 11 87140·589996
 1988 03 14 97140.880005
 1988 03 15 73141.089996
 1988 03 16 34141·910004
 1988 03 17 67142·690002
 1988 03 18 89143.380005
 1988 03 21 15142·759995
 1988 03 22 63142·350006
 1988 03 23 83143.070007
 1988 03 24 4143.100006
 1988 03 25 11141.570007
 1988 03 28 51140.369995
 1988 03 29 55140.360001
 1988 03 30 91140·839996
 1988 03 31 43142.160004
 1988 04 04 8142.139999
 1988 04 05 25140.720001
 1988 04 06 27142·110001
 1988 04 07 18143·009995
 1988 04 08 73144.119995
 1988 04 11 63144·690002
 1988 04 12 12145·330002
 1988 04 13 68145·460007
 1988 04 14 9145·199997
 1988 04 15 64141·679993
 1988 04 18 71142·089996
 1988 04 19 50143.289993
 1988 04 20 3142·559998
 1988 04 21 46142.139999
 1988 04 22 55141.699997
 1988 04 25 44142.460007
 1988 04 26 70143.220001
 1988 04 27 54143·669998
 1988 04 28 38144·160004
 1988 04 29 58145·009995
 1988 05 02 45145.050003
 1988 05 03 57145·350006
 1988 05 04 22145.529999
 1988 05 05 23145·250000
 1988 05 06 93144.899994
 1988 05 09 48144.649994
 1988 05 10 31143.750000
 1988 05 11 95143.350006
 1988 05 12 2141·350006
 1988 05 13 48142·169998
 1988 05 16 17142·429993
 1988 05 17 58143·070007
 1988 05 18 83141.729996
 1988 05 19 99139·919998
 1988 05 20 54140.149994
 1988 05 23 16140.149994
 1988 05 24 76139.460007
 1988 05 25 72139.889999
 1988 05 26 43140·279999
 1988 05 27 2140·309998
 1988 05 31 43141.369995
 1988 06 01 61142.869995
 1988 06 02 9142.929993
 1988 06 03 73143·500000
 1988 06 06 71144.190002
 1988 06 07 84144.410004
 1988 06 08 3145.789993
 1988 06 09 9146.550003
 1988 06 10 74147.089996
 1988 06 13 86147.330002
 1988 06 14 0148·100006
 1988 06 15 19148·130005
 1988 06 16 90148·179993
 1988 06 17 35147.770004
 1988 06 20 0147.279999
 1988 06 21 32147·610001
 1988 06 22 82148·830002
 1988 06 23 27148.949997
 1988 06 24 30149·229996
 1988 06 27 7149.259995
 1988 06 28 36149.500000
 1988 06 29 80149·910004
 1988 06 30 38151.300003
 1988 07 01 24151·309998
 1988 07 05 67151.279999
 1988 07 06 38151·649994
 1988 07 07 1151·160004
 1988 07 08 91151.160004
 1988 07 11 13151·250000
 1988 07 12 71151·279999
 1988 07 13 19150.869995
 1988 07 14 38151.160004
 1988 07 15 35151·419998
 1988 07 18 72151.470001
 1988 07 19 18151.699997
 1988 07 20 23151·100006
 1988 07 21 22151.110001
 1988 07 22 61150·369995
 1988 07 25 47149·539993
 1988 07 26 27149·660004
 1988 07 27 87149·639999
 1988 07 28 82148·970001
 1988 07 29 83149·889999
 1988 08 01 57150.500000
 1988 08 02 68150·809998
 1988 08 03 4150·690002
 1988 08 04 25150.880005
 1988 08 05 44150.639999
 1988 08 08 28150·369995
 1988 08 09 21150·199997
 1988 08 10 99148.929993
 1988 08 11 46146.960007
 1988 08 12 54146.949997
 1988 08 15 52146.960007
 1988 08 16 55145.580002
 1988 08 17 43145·759995
 1988 08 18 59145.639999
 1988 08 19 42145.750000
 1988 08 22 69145·679993
 1988 08 23 42144·259995
 1988 08 24 82144.949997
 1988 08 25 59144.960007
 1988 08 26 42144·449997
 1988 08 29 76144.889999
 1988 08 30 85145·139999
 1988 08 31 98145·740005
 1988 09 01 97145·740005
 1988 09 02 0145.479996
 1988 09 06 56145·759995
 1988 09 07 78146·149994
 1988 09 08 87146.649994
 1988 09 09 97147.229996
 1988 09 12 9147·360001
 1988 09 13 43147·380005
 1988 09 14 86147.929993
 1988 09 15 72147·869995
 1988 09 16 80148.029999
 1988 09 19 61148·020004
 1988 09 20 95147·949997
 1988 09 21 58147·970001
 1988 09 22 32147.850006
 1988 09 23 29147.839996
 1988 09 26 39147·830002
 1988 09 27 11147.169998
 1988 09 28 55146.990005
 1988 09 29 63148·000000
 1988 09 30 68149.089996
 1988 10 03 13149.190002
 1988 10 04 60147.880005
 1988 10 05 10148·080002
 1988 10 06 58148·320007
 1988 10 07 71148.600006
 1988 10 10 85148.830002
 1988 10 11 36148.610001
 1988 10 12 9148.509995
 1988 10 13 16148.020004
 1988 10 14 94148·300003
 1988 10 17 38148.199997
 1988 10 18 47148·710007
 1988 10 19 4149.070007
 1988 10 20 74149.160004
 1988 10 21 34149·029999
 1988 10 24 23148.979996
 1988 10 25 18148·750000
 1988 10 26 38148.470001
 1988 10 27 68148·139999
 1988 10 28 10147.179993
 1988 10 31 64147.250000
 1988 11 01 24147·279999
 1988 11 02 9147.210007
 1988 11 03 11147.160004
 1988 11 04 74147.139999
 1988 11 07 95146·250000
 1988 11 08 51145.279999
 1988 11 09 49145·270004
 1988 11 10 4145.009995
 1988 11 11 39145·009995
 1988 11 14 14143.710007
 1988 11 15 76143·190002
 1988 11 16 36143.039993
 1988 11 17 68141.330002
 1988 11 18 42140.899994
 1988 11 21 67140.869995
 1988 11 22 76139.949997
 1988 11 23 21140.410004
 1988 11 25 3140·399994
 1988 11 28 23140.199997
 1988 11 29 57140·649994
 1988 11 30 61142·009995
 1988 12 01 93142.559998
 1988 12 02 68142·770004
 1988 12 05 35143.449997
 1988 12 06 75143.929993
 1988 12 07 29144·029999
 1988 12 08 54144·020004
 1988 12 09 91143.899994
 1988 12 12 76143.910004
 1988 12 13 57143.460007
 1988 12 14 55143·320007
 1988 12 15 33143·250000
 1988 12 16 2144·339996
 1988 12 19 45144·529999
 1988 12 20 72144·729996
 1988 12 21 91144.490005
 1988 12 22 16144.539993
 1988 12 23 88144·880005
 1988 12 27 30144.919998
 1988 12 28 23144·940002
 1988 12 29 6145·710007
 1988 12 30 4147.369995
 1989 01 03  80147·369995
 1989 01 04  10148.399994
 1989 01 05  85148.929993
 1989 01 06  39149·839996
 1989 01 09  98149·919998
 1989 01 10  59149·660004
 1989 01 11  91149·270004
 1989 01 12  60149.860001
 1989 01 13  82149·929993
 1989 01 16  1150·110001
 1989 01 17  86149·960007
 1989 01 18  62150.830002
 1989 01 19  60151·539993
 1989 01 20  93151.550003
 1989 01 23  59151.539993
 1989 01 24  64151·460007
 1989 01 25  81151·779999
 1989 01 26  17152.520004
 1989 01 27  22153·199997
 1989 01 30  11153·059998
 1989 01 31  20153·850006
 1989 02 01  79154·419998
 1989 02 02  13155·089996
 1989 02 03  71155.690002
 1989 02 06  79155·839996
 1989 02 07  11156.839996
 1989 02 08  95157·240005
 1989 02 09  39157.110001
 1989 02 10  82156.559998
 1989 02 13  70155.059998
 1989 02 14  57155·240005
 1989 02 15  34155.580002
 1989 02 16  80156·300003
 1989 02 17  36157.270004
 1989 02 21  10157.199997
 1989 02 22  0156·759995
 1989 02 23  48155·419998
 1989 02 24  18155·419998
 1989 02 27  93154.259995
 1989 02 28  6154.559998
 1989 03 01  87155.130005
 1989 03 02  46155·690002
 1989 03 03  69156·699997
 1989 03 06  46157·240005
 1989 03 07  22157.630005
 1989 03 08  78157·979996
 1989 03 09  26157·940002
 1989 03 10  39157·789993
 1989 03 13  4158·020004
 1989 03 14  94158.100006
 1989 03 15  76158·330002
 1989 03 16  30159.270004
 1989 03 17  7159·279999
 1989 03 20  2156·710007
 1989 03 21  57156.169998
 1989 03 22  87156·169998
 1989 03 23  32156.240005
 1989 03 27  33155.910004
 1989 03 28  33156·649994
 1989 03 29  5156·839996
 1989 03 30  5156.839996
 1989 03 31  43157·899994
 1989 04 03  90158·369995
 1989 04 04  3158·279999
 1989 04 05  76158·529999
 1989 04 06  15158·559998
 1989 04 07  43159.270004
 1989 04 10  26159·550003
 1989 04 11  20160·339996
 1989 04 12  55161.210007
 1989 04 13  29161·210007
 1989 04 14  41161·630005
 1989 04 17  38161.630005
 1989 04 18  94162.289993
 1989 04 19  11162·479996
 1989 04 20  44162.679993
 1989 04 21  55163.320007
 1989 04 24  90163·339996
 1989 04 25  76163.470001
 1989 04 26  53163·600006
 1989 04 27  22164.279999
 1989 04 28  23164.690002
 1989 05 01  38164·679993
 1989 05 02  13164.699997
 1989 05 03  14164.779999
 1989 05 04  2165·190002
 1989 05 05  34166·210007
 1989 05 08  92165.740005
 1989 05 09  31165·559998
 1989 05 10  56165·639999
 1989 05 11  28166·070007
 1989 05 12  86167.160004
 1989 05 15  98167.320007
 1989 05 16  43167.309998
 1989 05 17  7168.270004
 1989 05 18  12169.000000
 1989 05 19  67169·649994
 1989 05 22  45170.070007
 1989 05 23  85169·520004
 1989 05 24  16169·490005
 1989 05 25  12170.119995
 1989 05 26  68171·009995
 1989 05 30  98171·259995
 1989 05 31  66171·529999
 1989 06 01  34172·399994
 1989 06 02  44173.410004
 1989 06 05  10173·500000
 1989 06 06  56172.419998
 1989 06 07  59172·949997
 1989 06 08  29173.320007
 1989 06 09  9173.369995
 1989 06 12  6173·440002
 1989 06 13  36173.339996
 1989 06 14  5172·710007
 1989 06 15  8173·250000
 1989 06 16  60171.449997
 1989 06 19  41171.589996
 1989 06 20  78171·240005
 1989 06 21  45170·740005
 1989 06 22  87170·619995
 1989 06 23  75171·440002
 1989 06 26  81171·559998
 1989 06 27  82171·899994
 1989 06 28  80171.820007
 1989 06 29  62170·820007
 1989 06 30  71168·089996
 1989 07 03  7167.619995
 1989 07 05  60167·960007
 1989 07 06  54168·940002
 1989 07 07  27170·199997
 1989 07 10  34170·740005
 1989 07 11  70171.380005
 1989 07 12  25171.929993
 1989 07 13  58172.279999
 1989 07 14  0172·529999
 1989 07 17  80173.000000
 1989 07 18  77172.990005
 1989 07 19  95174·089996
 1989 07 20  68174·419998
 1989 07 21  83173·929993
 1989 07 24  33173.919998
 1989 07 25  94173·320007
 1989 07 26  26173.399994
 1989 07 27  99174·229996
 1989 07 28  46174.250000
 1989 07 31  38174.500000
 1989 08 01  87174·960007
 1989 08 02  72174·380005
 1989 08 03  89175·360001
 1989 08 04  32175·380005
 1989 08 07  89176·589996
 1989 08 08  71176.809998
 1989 08 09  65176.960007
 1989 08 10  9177·119995
 1989 08 11  94177.979996
 1989 08 14  89176.559998
 1989 08 15  97175·869995
 1989 08 16  25176.410004
 1989 08 17  91176.029999
 1989 08 18  48175·940002
 1989 08 21  37175.990005
 1989 08 22  61174·669998
 1989 08 23  92175·679993
 1989 08 24  89177.009995
 1989 08 25  59177·240005
 1989 08 28  25177·100006
 1989 08 29  35177.330002
 1989 08 30  84177.449997
 1989 08 31  64178.199997
 1989 09 01  48178.710007
 1989 09 05  84178.860001
 1989 09 06  24178.830002
 1989 09 07  78178·539993
 1989 09 08  87179.160004
 1989 09 11  26179·179993
 1989 09 12  31178.869995
 1989 09 13  51179.470001
 1989 09 14  23178·820007
 1989 09 15  74177.860001
 1989 09 18  48176.679993
 1989 09 19  58176·550003
 1989 09 20  63176·399994
 1989 09 21  65176·649994
 1989 09 22  44176·800003
 1989 09 25  0176·919998
 1989 09 26  38176.600006
 1989 09 27  64176·559998
 1989 09 28  13177.380005
 1989 09 29  2178.210007
 1989 10 02  6178.850006
 1989 10 03  57179·380005
 1989 10 04  75179.550003
 1989 10 05  15179.929993
 1989 10 06  48180·479996
 1989 10 09  58180.789993
 1989 10 10  73180·949997
 1989 10 11  13180.279999
 1989 10 12  70179·860001
 1989 10 13  4179·639999
 1989 10 16  77172.850006
 1989 10 17  98170·350006
 1989 10 18  4170·970001
 1989 10 19  58173.440002
 1989 10 20  80173·639999
 1989 10 23  94173·330002
 1989 10 24  7172·110001
 1989 10 25  9170·300003
 1989 10 26  3170.229996
 1989 10 27  52168·869995
 1989 10 30  60167·179993
 1989 10 31  69167.470001
 1989 11 01  89167·979996
 1989 11 02  48167·809998
 1989 11 03  70167·429993
 1989 11 06  76169.990005
 1989 11 07  7165·789993
 1989 11 08  82167.220001
 1989 11 09  70167.509995
 1989 11 10  92167.630005
 1989 11 13  51167.729996
 1989 11 14  79167·800003
 1989 11 15  14168.419998
 1989 11 16  7168.000000
 1989 11 17  41168.259995
 1989 11 20  89168·360001
 1989 11 21  86167·300003
 1989 11 22  32167.190002
 1989 11 24  21167.910004
 1989 11 27  88168·279999
 1989 11 28  91168·490005
 1989 11 29  6168·509995
 1989 11 30  59168.179993
 1989 12 01  77168·589996
 1989 12 04  61168.669998
 1989 12 05  91168·750000
 1989 12 06  51168.880005
 1989 12 07  81169.059998
 1989 12 08  53168.779999
 1989 12 11  75168·770004
 1989 12 12  14168·130005
 1989 12 13  49168.429993
 1989 12 14  49168·369995
 1989 12 15  72167.470001
 1989 12 18  94166·539993
 1989 12 19  59163.940002
 1989 12 20  55163·029999
 1989 12 21  19163·940002
 1989 12 22  59165.199997
 1989 12 26  9165.429993
 1989 12 27  3166.020004
 1989 12 28  79166.279999
 1989 12 29  4168·309998
 1990 01 02 25169.960007
 1990 01 03 49170.800003
 1990 01 04 40170.789993
 1990 01 05 47170·119995
 1990 01 08 59169.679993
 1990 01 09 76169.860001
 1990 01 10 14169·309998
 1990 01 11 33168.369995
 1990 01 12 84168.020004
 1990 01 15 89164·369995
 1990 01 16 41163·300003
 1990 01 17 31164.259995
 1990 01 18 2163.500000
 1990 01 19 20163·589996
 1990 01 22 82163·690002
 1990 01 23 35161·369995
 1990 01 24 38160.419998
 1990 01 25 27158.929993
 1990 01 26 25157.979996
 1990 01 29 65156·750000
 1990 01 30 42154·970001
 1990 01 31 90153·529999
 1990 02 01 84154·360001
 1990 02 02 64156.029999
 1990 02 05 90156·889999
 1990 02 06 17156.899994
 1990 02 07 96158·250000
 1990 02 08 1159·220001
 1990 02 09 82159.139999
 1990 02 12 38159·199997
 1990 02 13 24158·589996
 1990 02 14 71158·570007
 1990 02 15 43159.199997
 1990 02 16 11160.350006
 1990 02 20 56159·309998
 1990 02 21 92157·850006
 1990 02 22 24158.270004
 1990 02 23 18157·789993
 1990 02 26 5156·639999
 1990 02 27 10156·979996
 1990 02 28 1157.880005
 1990 03 01 64158·059998
 1990 03 02 9159·190002
 1990 03 05 93159.470001
 1990 03 06 73160.399994
 1990 03 07 81160·919998
 1990 03 08 30162.070007
 1990 03 09 35162.199997
 1990 03 12 66162.229996
 1990 03 13 27162.630005
 1990 03 14 58162·789993
 1990 03 15 55163.320007
 1990 03 16 30164·289993
 1990 03 19 83164.380005
 1990 03 20 3164·839996
 1990 03 21 98164·350006
 1990 03 22 42164·250000
 1990 03 23 55163·630005
 1990 03 26 5164.119995
 1990 03 27 32164·080002
 1990 03 28 0164.080002
 1990 03 29 75163·809998
 1990 03 30 27163·639999
 1990 04 02 52163·630005
 1990 04 03 31163·440002
 1990 04 04 0163.669998
 1990 04 05 55163.139999
 1990 04 06 77163.000000
 1990 04 09 85162·399994
 1990 04 10 11161.949997
 1990 04 11 4162.169998
 1990 04 12 51162·630005
 1990 04 16 38163·059998
 1990 04 17 16162·529999
 1990 04 18 10162.440002
 1990 04 19 44161.399994
 1990 04 20 89160·929993
 1990 04 23 45160·080002
 1990 04 24 37159.000000
 1990 04 25 48158.630005
 1990 04 26 64159.070007
 1990 04 27 55158.789993
 1990 04 30 73158·089996
 1990 05 01 84158.539993
 1990 05 02 14159.139999
 1990 05 03 28159·960007
 1990 05 04 31160·389999
 1990 05 07 96160.740005
 1990 05 08 14160·929993
 1990 05 09 71161·130005
 1990 05 10 48161.679993
 1990 05 11 53163.139999
 1990 05 14 64164·220001
 1990 05 15 14163·860001
 1990 05 16 88163.860001
 1990 05 17 48164.910004
 1990 05 18 90165·440002
 1990 05 21 16166·649994
 1990 05 22 38167·410004
 1990 05 23 2167.809998
 1990 05 24 42168·250000
 1990 05 25 57168.050003
 1990 05 29 11168·199997
 1990 05 30 57168·929993
 1990 05 31 96169.110001
 1990 06 01 45169·830002
 1990 06 04 45170.649994
 1990 06 05 84171.080002
 1990 06 06 51170·229996
 1990 06 07 10170·289993
 1990 06 08 3169·809998
 1990 06 11 76169.089996
 1990 06 12 34170·029999
 1990 06 13 9170.979996
 1990 06 14 73170·880005
 1990 06 15 53170.960007
 1990 06 18 94170·899994
 1990 06 19 25168.740005
 1990 06 20 67168·740005
 1990 06 21 59168.449997
 1990 06 22 7168.820007
 1990 06 25 63168.130005
 1990 06 26 24167·660004
 1990 06 27 63167.250000
 1990 06 28 74168.410004
 1990 06 29 56169.139999
 1990 07 02 7169·119995
 1990 07 03 58169·009995
 1990 07 05 20168·940002
 1990 07 06 59168.199997
 1990 07 09 3168·309998
 1990 07 10 65168·229996
 1990 07 11 95168·679993
 1990 07 12 55169.429993
 1990 07 13 26170.470001
 1990 07 16 27170·229996
 1990 07 17 74170·039993
 1990 07 18 51168·919998
 1990 07 19 12167.860001
 1990 07 20 14167.550003
 1990 07 23 59166.820007
 1990 07 24 77163·240005
 1990 07 25 26163·789993
 1990 07 26 19164.550003
 1990 07 27 74164·089996
 1990 07 30 91163.169998
 1990 07 31 55162.160004
 1990 08 01 62161.649994
 1990 08 02 69160·779999
 1990 08 03 74158.600006
 1990 08 06 11154·350006
 1990 08 07 87150.479996
 1990 08 08 21151·169998
 1990 08 09 32152.539993
 1990 08 10 34153·520004
 1990 08 13 62150.839996
 1990 08 14 30151·139999
 1990 08 15 99151.860001
 1990 08 16 85151.309998
 1990 08 17 83148·490005
 1990 08 20 20145·690002
 1990 08 21 29144·160004
 1990 08 22 52141.320007
 1990 08 23 68138.990005
 1990 08 24 43134.360001
 1990 08 27 5138.820007
 1990 08 28 49139.589996
 1990 08 29 62140.360001
 1990 08 30 73140.330002
 1990 08 31 33139·619995
 1990 09 04 13139.500000
 1990 09 05 33140.020004
 1990 09 06 12140.089996
 1990 09 07 46140·110001
 1990 09 10 8141.020004
 1990 09 11 76140·360001
 1990 09 12 84140.169998
 1990 09 13 99139·960007
 1990 09 14 20138·710007
 1990 09 17 10137·889999
 1990 09 18 40137·479996
 1990 09 19 74137·070007
 1990 09 20 64136.779999
 1990 09 21 79134.699997
 1990 09 24 56133·759995
 1990 09 25 79130.520004
 1990 09 26 76130·580002
 1990 09 27 51129.149994
 1990 09 28 31126·750000
 1990 10 01 44128.429993
 1990 10 02 21129.960007
 1990 10 03 23129·070007
 1990 10 04 91128·080002
 1990 10 05 26127.699997
 1990 10 08 84127·379997
 1990 10 09 11126·919998
 1990 10 10 87124·339996
 1990 10 11 7122.870003
 1990 10 12 81120·470001
 1990 10 15 61120·879997
 1990 10 16 93120.570000
 1990 10 17 93119.669998
 1990 10 18 48120·959999
 1990 10 19 42122·370003
 1990 10 22 11122.800003
 1990 10 23 17122.449997
 1990 10 24 48122·440002
 1990 10 25 48122.680000
 1990 10 26 66122·389999
 1990 10 29 34121·010002
 1990 10 30 69119·690002
 1990 10 31 97119.169998
 1990 11 01 7118·959999
 1990 11 02 27120.360001
 1990 11 05 25121.290001
 1990 11 06 35121·629997
 1990 11 07 11121.330002
 1990 11 08 2120.459999
 1990 11 09 52121·300003
 1990 11 12 30123.230003
 1990 11 13 78123.669998
 1990 11 14 91124·739998
 1990 11 15 15124·760002
 1990 11 16 76124.400002
 1990 11 19 33124.790001
 1990 11 20 50124·830002
 1990 11 21 0124·150002
 1990 11 23 93124.330002
 1990 11 26 27124·260002
 1990 11 27 60125·239998
 1990 11 28 21126.220001
 1990 11 29 25126·129997
 1990 11 30 34127·519997
 1990 12 03 30128·279999
 1990 12 04 15128.729996
 1990 12 05 40130·699997
 1990 12 06 56132·770004
 1990 12 07 90131.179993
 1990 12 10 46130.940002
 1990 12 11 34130.690002
 1990 12 12 18130.580002
 1990 12 13 97130.990005
 1990 12 14 1130.940002
 1990 12 17 24130·169998
 1990 12 18 70129·970001
 1990 12 19 32130.580002
 1990 12 20 94130·729996
 1990 12 21 56130·929993
 1990 12 24 87130·860001
 1990 12 26 2130.830002
 1990 12 27 61130.820007
 1990 12 28 98130.630005
 1990 12 31 71132·199997
 1991 01 02  39132·190002
 1991 01 03  67131.639999
 1991 01 04  44130.350006
 1991 01 07  45130·199997
 1991 01 08  0128.190002
 1991 01 09  98128.720001
 1991 01 10  15127·559998
 1991 01 11  62127.650002
 1991 01 14  66127·599998
 1991 01 15  69125·389999
 1991 01 16  53126·800003
 1991 01 17  96131.110001
 1991 01 18  44130·240005
 1991 01 21  16130.339996
 1991 01 22  28131.360001
 1991 01 23  47132·639999
 1991 01 24  65135·070007
 1991 01 25  2136.520004
 1991 01 28  34137.800003
 1991 01 29  41139·229996
 1991 01 30  86142·029999
 1991 01 31  16144·169998
 1991 02 01  90145.639999
 1991 02 04  28148.199997
 1991 02 05  88150·199997
 1991 02 06  71152·300003
 1991 02 07  41153.220001
 1991 02 08  84151.740005
 1991 02 11  79154·169998
 1991 02 12  3154.610001
 1991 02 13  55155.899994
 1991 02 14  9156·889999
 1991 02 15  90156·970001
 1991 02 19  77157·020004
 1991 02 20  27156.770004
 1991 02 21  29156.410004
 1991 02 22  78158.229996
 1991 02 25  80159.210007
 1991 02 26  76158.429993
 1991 02 27  93158.570007
 1991 02 28  24160.009995
 1991 03 01  25161.259995
 1991 03 04  45163.500000
 1991 03 05  78166·779999
 1991 03 06  34168.600006
 1991 03 07  49167.679993
 1991 03 08  5168.419998
 1991 03 11  83167·970001
 1991 03 12  42166.470001
 1991 03 13  17166.089996
 1991 03 14  49167.429993
 1991 03 15  34166·419998
 1991 03 18  2165.729996
 1991 03 19  15165·389999
 1991 03 20  96165.539993
 1991 03 21  82166·380005
 1991 03 22  97165.800003
 1991 03 25  56166.820007
 1991 03 26  91168·649994
 1991 03 27  1169·820007
 1991 03 28  34171·009995
 1991 04 01  79171.020004
 1991 04 02  2172.639999
 1991 04 03  93174.000000
 1991 04 04  43174·830002
 1991 04 05  46174.960007
 1991 04 08  24174·029999
 1991 04 09  83174·429993
 1991 04 10  83173.539993
 1991 04 11  45174.860001
 1991 04 12  76175.929993
 1991 04 15  20176.020004
 1991 04 16  33177.320007
 1991 04 17  89178·789993
 1991 04 18  2178·720001
 1991 04 19  80177.570007
 1991 04 22  2176.440002
 1991 04 23  16174.710007
 1991 04 24  71175·000000
 1991 04 25  65175.050003
 1991 04 26  20174.600006
 1991 04 29  89174.110001
 1991 04 30  78172.080002
 1991 05 01  98172.199997
 1991 05 02  45173.660004
 1991 05 03  96173·960007
 1991 05 06  41173·970001
 1991 05 07  32174·630005
 1991 05 08  57174.690002
 1991 05 09  49175·789993
 1991 05 10  5176·160004
 1991 05 13  40174·860001
 1991 05 14  65174.369995
 1991 05 15  87172.600006
 1991 05 16  38170.770004
 1991 05 17  23170·710007
 1991 05 20  98170.660004
 1991 05 21  73171·520004
 1991 05 22  36171.940002
 1991 05 23  7172.470001
 1991 05 24  14173.220001
 1991 05 28  93174.330002
 1991 05 29  16175·240005
 1991 05 30  42176·880005
 1991 05 31  95178.339996
 1991 06 03  62178·520004
 1991 06 04  24178.550003
 1991 06 05  4178.940002
 1991 06 06  47178.809998
 1991 06 07  17178·399994
 1991 06 10  28177·169998
 1991 06 11  93177.300003
 1991 06 12  1176·630005
 1991 06 13  20174.710007
 1991 06 14  22175·639999
 1991 06 17  33175.649994
 1991 06 18  15175·479996
 1991 06 19  61174.669998
 1991 06 20  26172.949997
 1991 06 21  77172.860001
 1991 06 24  70172.460007
 1991 06 25  51169·740005
 1991 06 26  83168·330002
 1991 06 27  98168.229996
 1991 06 28  73168·270004
 1991 07 01  29168·470001
 1991 07 02  64168.690002
 1991 07 03  99168.210007
 1991 07 05  55169·490005
 1991 07 08  58167.460007
 1991 07 09  62168.330002
 1991 07 10  2169.470001
 1991 07 11  73169.309998
 1991 07 12  24170.050003
 1991 07 15  95171.089996
 1991 07 16  60171·589996
 1991 07 17  8171·380005
 1991 07 18  43172.289993
 1991 07 19  9172.869995
 1991 07 22  48172·970001
 1991 07 23  68172.660004
 1991 07 24  50171·250000
 1991 07 25  73170.570007
 1991 07 26  66170.710007
 1991 07 29  84170.710007
 1991 07 30  9171.559998
 1991 07 31  80172·779999
 1991 08 01  39172.770004
 1991 08 02  12173·179993
 1991 08 05  9173·059998
 1991 08 06  50172·919998
 1991 08 07  18173.279999
 1991 08 08  34173.490005
 1991 08 09  61173.389999
 1991 08 12  27173.570007
 1991 08 13  78174.539993
 1991 08 14  58175·110001
 1991 08 15  4175.149994
 1991 08 16  79174.919998
 1991 08 19  20174.070007
 1991 08 20  13170.899994
 1991 08 21  1174·960007
 1991 08 22  2175·559998
 1991 08 23  68176·210007
 1991 08 26  58176.600006
 1991 08 27  39176.759995
 1991 08 28  14178·210007
 1991 08 29  74178·639999
 1991 08 30  74179·110001
 1991 09 03  32179·190002
 1991 09 04  60178.009995
 1991 09 05  13177.429993
 1991 09 06  66177.639999
 1991 09 09  17177.479996
 1991 09 10  8177·490005
 1991 09 11  85176.089996
 1991 09 12  68177.110001
 1991 09 13  57177.639999
 1991 09 16  53176·759995
 1991 09 17  15176·690002
 1991 09 18  36176·910004
 1991 09 19  40178·240005
 1991 09 20  13179·470001
 1991 09 23  55179.360001
 1991 09 24  51179.169998
 1991 09 25  79179·210007
 1991 09 26  34179.229996
 1991 09 27  78179.589996
 1991 09 30  20180·160004
 1991 10 01  12180·160004
 1991 10 02  84180·119995
 1991 10 03  87179.830002
 1991 10 04  74178.369995
 1991 10 07  2178.009995
 1991 10 08  57177.089996
 1991 10 09  5177·139999
 1991 10 10  71176·429993
 1991 10 11  37176·979996
 1991 10 14  72178·479996
 1991 10 15  84180.600006
 1991 10 16  91182.860001
 1991 10 17  29183.059998
 1991 10 18  75183·429993
 1991 10 21  99183·440002
 1991 10 22  42183·470001
 1991 10 23  16183·419998
 1991 10 24  32183.169998
 1991 10 25  50180·899994
 1991 10 28  55180·750000
 1991 10 29  62181·929993
 1991 10 30  40183.350006
 1991 10 31  62185·000000
 1991 11 01  87185·119995
 1991 11 04  54184·630005
 1991 11 05  16184.339996
 1991 11 06  87184·440002
 1991 11 07  19185·800003
 1991 11 08  5186.699997
 1991 11 11  6186·800003
 1991 11 12  99188.020004
 1991 11 13  58188·039993
 1991 11 14  54188·339996
 1991 11 15  78187·830002
 1991 11 18  99181.720001
 1991 11 19  37181.639999
 1991 11 20  62178.339996
 1991 11 21  26178·850006
 1991 11 22  12178·990005
 1991 11 25  10177·360001
 1991 11 26  18176·470001
 1991 11 27  70175·669998
 1991 11 29  89176.369995
 1991 12 02  60176.660004
 1991 12 03  34177.410004
 1991 12 04  54177.899994
 1991 12 05  5177.860001
 1991 12 06  94177·740005
 1991 12 09  49177.869995
 1991 12 10  46176·729996
 1991 12 11  60176.059998
 1991 12 12  44175.800003
 1991 12 13  26177·509995
 1991 12 16  41178.550003
 1991 12 17  80178.600006
 1991 12 18  65177·660004
 1991 12 19  52177.389999
 1991 12 20  59177.500000
 1991 12 23  15177.899994
 1991 12 24  39179.559998
 1991 12 26  40182·369995
 1991 12 27  43184·229996
 1991 12 30  41187.850006
 1991 12 31  74189·940002
 1992 01 02 28189.979996
 1992 01 03 62192.149994
 1992 01 06 58194·449997
 1992 01 07 1195.770004
 1992 01 08 80198·110001
 1992 01 09 10200·679993
 1992 01 10 91200.600006
 1992 01 13 76199.860001
 1992 01 14 82202.350006
 1992 01 15 7204·309998
 1992 01 16 90204·820007
 1992 01 17 82205.130005
 1992 01 20 48205·050003
 1992 01 21 97204.309998
 1992 01 22 32203.729996
 1992 01 23 24204.940002
 1992 01 24 16205·490005
 1992 01 27 49205.940002
 1992 01 28 16205·389999
 1992 01 29 34206.009995
 1992 01 30 48204·940002
 1992 01 31 57205.389999
 1992 02 03 69205·919998
 1992 02 04 70207.850006
 1992 02 05 33209.539993
 1992 02 06 41210.710007
 1992 02 07 39211·220001
 1992 02 10 12210·550003
 1992 02 11 83210·839996
 1992 02 12 43212·619995
 1992 02 13 3213·000000
 1992 02 14 67211·779999
 1992 02 18 36212·119995
 1992 02 19 35210.070007
 1992 02 20 62211·600006
 1992 02 21 68211·070007
 1992 02 24 56210.399994
 1992 02 25 8208.979996
 1992 02 26 39210.210007
 1992 02 27 70211·190002
 1992 02 28 29211.710007
 1992 03 02 84211.800003
 1992 03 03 87212.149994
 1992 03 04 55212.259995
 1992 03 05 70211·270004
 1992 03 06 6208.710007
 1992 03 09 80207·449997
 1992 03 10 30208·320007
 1992 03 11 15208.320007
 1992 03 12 42206·869995
 1992 03 13 18206.809998
 1992 03 16 27206·770004
 1992 03 17 28207·229996
 1992 03 18 88208.160004
 1992 03 19 28208.470001
 1992 03 20 1208·759995
 1992 03 23 97208.419998
 1992 03 24 62207.949997
 1992 03 25 59207.089996
 1992 03 26 36207·419998
 1992 03 27 34206·259995
 1992 03 30 9203.910004
 1992 03 31 86203·729996
 1992 04 01 37203·699997
 1992 04 02 77202.550003
 1992 04 03 97200·500000
 1992 04 06 11199·589996
 1992 04 07 36199.860001
 1992 04 08 90196·000000
 1992 04 09 21196.229996
 1992 04 10 59198·089996
 1992 04 13 90197·300003
 1992 04 14 60199·169998
 1992 04 15 0199.740005
 1992 04 16 79199.770004
 1992 04 20 80198.440002
 1992 04 21 0195.289993
 1992 04 22 78195.119995
 1992 04 23 48195.570007
 1992 04 24 13195.039993
 1992 04 27 48194.550003
 1992 04 28 24193.240005
 1992 04 29 66193.570007
 1992 04 30 21196.259995
 1992 05 01 66196.850006
 1992 05 04 33197·789993
 1992 05 05 58198·500000
 1992 05 06 60199·220001
 1992 05 07 44200·839996
 1992 05 08 23199·289993
 1992 05 11 74199.830002
 1992 05 12 12200·000000
 1992 05 13 93199.350006
 1992 05 14 39199.089996
 1992 05 15 90197·589996
 1992 05 18 84197·470001
 1992 05 19 51197.300003
 1992 05 20 49197.440002
 1992 05 21 7197.399994
 1992 05 22 6198·089996
 1992 05 26 82198·089996
 1992 05 27 48197·000000
 1992 05 28 49197.440002
 1992 05 29 37198.580002
 1992 06 01 74199.399994
 1992 06 02 56200.119995
 1992 06 03 67200.059998
 1992 06 04 57200·210007
 1992 06 05 38200.009995
 1992 06 08 15199·169998
 1992 06 09 37198·830002
 1992 06 10 73198·990005
 1992 06 11 13195·020004
 1992 06 12 96194·809998
 1992 06 15 59194.990005
 1992 06 16 17194.020004
 1992 06 17 63192.839996
 1992 06 18 92189·309998
 1992 06 19 58188·339996
 1992 06 22 46188.279999
 1992 06 23 74187.289993
 1992 06 24 23187.020004
 1992 06 25 85186.899994
 1992 06 26 40186.100006
 1992 06 29 60187·259995
 1992 06 30 33188·910004
 1992 07 01 15189.600006
 1992 07 02 7190·059998
 1992 07 06 59188.350006
 1992 07 07 90188.059998
 1992 07 08 48186.570007
 1992 07 09 79187·669998
 1992 07 10 33188.899994
 1992 07 13 90189.550003
 1992 07 14 10190·839996
 1992 07 15 11191.259995
 1992 07 16 70191·240005
 1992 07 17 51191.250000
 1992 07 20 51190·419998
 1992 07 21 86189.779999
 1992 07 22 84189.779999
 1992 07 23 17189.360001
 1992 07 24 47189.600006
 1992 07 27 10189·820007
 1992 07 28 12191.490005
 1992 07 29 57193·000000
 1992 07 30 98193·830002
 1992 07 31 16194·750000
 1992 08 03 18195·360001
 1992 08 04 66195·860001
 1992 08 05 29195.399994
 1992 08 06 58194.460007
 1992 08 07 88193.860001
 1992 08 10 63193·429993
 1992 08 11 92193·059998
 1992 08 12 20192.860001
 1992 08 13 36192.589996
 1992 08 14 91192.619995
 1992 08 17 60193·210007
 1992 08 18 8192.809998
 1992 08 19 99192·600006
 1992 08 20 21191·550003
 1992 08 21 35191.610001
 1992 08 24 53190.000000
 1992 08 25 42187.479996
 1992 08 26 46187·289993
 1992 08 27 42188.460007
 1992 08 28 12188·820007
 1992 08 31 51189.110001
 1992 09 01 85189·229996
 1992 09 02 31190·710007
 1992 09 03 67191·779999
 1992 09 04 39191·479996
 1992 09 08 82191.330002
 1992 09 09 78190.619995
 1992 09 10 25192.130005
 1992 09 11 45192·789993
 1992 09 14 8194.729996
 1992 09 15 83194·720001
 1992 09 16 16193·199997
 1992 09 17 30193·320007
 1992 09 18 54193.570007
 1992 09 21 71193.610001
 1992 09 22 98193·529999
 1992 09 23 84192.380005
 1992 09 24 42192.929993
 1992 09 25 94193·139999
 1992 09 28 52190·899994
 1992 09 29 19190·720001
 1992 09 30 15192·919998
 1992 10 01 26192.910004
 1992 10 02 85191·380005
 1992 10 05 73189.490005
 1992 10 06 41187.830002
 1992 10 07 67188.539993
 1992 10 08 29189·259995
 1992 10 09 9189·259995
 1992 10 12 16189.139999
 1992 10 13 44194.250000
 1992 10 14 40190·600006
 1992 10 15 14190·360001
 1992 10 16 59191.610001
 1992 10 19 6193.619995
 1992 10 20 0194·830002
 1992 10 21 2195·539993
 1992 10 22 13195.619995
 1992 10 23 29195·899994
 1992 10 26 16196·649994
 1992 10 27 10197·009995
 1992 10 28 48197.800003
 1992 10 29 13198.270004
 1992 10 30 18198·910004
 1992 11 02 2199.910004
 1992 11 03 57200·449997
 1992 11 04 84199.660004
 1992 11 05 64200.770004
 1992 11 06 64201·559998
 1992 11 09 61203·179993
 1992 11 10 92204·619995
 1992 11 11 36206·910004
 1992 11 12 11207.350006
 1992 11 13 2207·440002
 1992 11 16 12207·509995
 1992 11 17 40207.289993
 1992 11 18 80207.830002
 1992 11 19 51208·690002
 1992 11 20 45209·779999
 1992 11 23 7209·850006
 1992 11 24 34210.869995
 1992 11 25 1211·940002
 1992 11 27 17212·550003
 1992 11 30 95213.809998
 1992 12 01 61213·820007
 1992 12 02 72214.210007
 1992 12 03 77214·860001
 1992 12 04 85215·979996
 1992 12 07 73217·460007
 1992 12 08 8217·889999
 1992 12 09 1217·800003
 1992 12 10 84216.889999
 1992 12 11 9215.460007
 1992 12 14 77215·410004
 1992 12 15 89214.970001
 1992 12 16 22213·869995
 1992 12 17 31214·210007
 1992 12 18 74215·550003
 1992 12 21 67215·580002
 1992 12 22 58215.160004
 1992 12 23 28215.259995
 1992 12 24 19216.259995
 1992 12 28 86216·279999
 1992 12 29 72217.100006
 1992 12 30 11218.429993
 1992 12 31 54221.009995
 1993 01 04  20221.029999
 1993 01 05  71220·110001
 1993 01 06  20221.619995
 1993 01 07  50222.699997
 1993 01 08  69221.119995
 1993 01 11  88221.169998
 1993 01 12  17221·160004
 1993 01 13  1221·490005
 1993 01 14  61223·789993
 1993 01 15  77225.270004
 1993 01 18  90225.240005
 1993 01 19  25225.800003
 1993 01 20  44226·279999
 1993 01 21  22226·559998
 1993 01 22  52227·529999
 1993 01 25  67229.410004
 1993 01 26  94230·690002
 1993 01 27  29230·559998
 1993 01 28  41227.990005
 1993 01 29  96228·100006
 1993 02 01  11229.029999
 1993 02 02  28229·710007
 1993 02 03  18231.960007
 1993 02 04  6232.449997
 1993 02 05  21232·389999
 1993 02 08  78230.600006
 1993 02 09  74230.550003
 1993 02 10  16228.940002
 1993 02 11  75229.740005
 1993 02 12  60229.880005
 1993 02 16  20228·720001
 1993 02 17  71221.210007
 1993 02 18  48221·050003
 1993 02 19  80221·169998
 1993 02 22  94220.929993
 1993 02 23  39218·410004
 1993 02 24  39219·610001
 1993 02 25  70220·759995
 1993 02 26  59222·410004
 1993 03 01  15222·919998
 1993 03 02  75224·110001
 1993 03 03  86225.710007
 1993 03 04  3225.839996
 1993 03 05  17226.529999
 1993 03 08  6227.960007
 1993 03 09  11228.770004
 1993 03 10  40229·910004
 1993 03 11  91230·619995
 1993 03 12  7230.410004
 1993 03 15  50230·800003
 1993 03 16  6230.660004
 1993 03 17  4230.190002
 1993 03 18  79228·929993
 1993 03 19  37229·300003
 1993 03 22  64227.839996
 1993 03 23  52226·009995
 1993 03 24  46225.610001
 1993 03 25  26226.460007
 1993 03 26  4227·029999
 1993 03 29  53227·490005
 1993 03 30  60227·809998
 1993 03 31  0229·229996
 1993 04 01  36229·289993
 1993 04 02  52228·660004
 1993 04 05  96224·839996
 1993 04 06  65224.449997
 1993 04 07  1223·020004
 1993 04 08  17223·210007
 1993 04 12  54223·910004
 1993 04 13  54225·320007
 1993 04 14  59225·449997
 1993 04 15  43225·300003
 1993 04 16  60224·639999
 1993 04 19  22224·529999
 1993 04 20  0223.440002
 1993 04 21  49223·429993
 1993 04 22  64224.289993
 1993 04 23  52223·619995
 1993 04 26  35222·690002
 1993 04 27  79219·539993
 1993 04 28  41220.440002
 1993 04 29  49221.380005
 1993 04 30  4222·759995
 1993 05 03  2223.669998
 1993 05 04  92226.190002
 1993 05 05  47227.750000
 1993 05 06  68228.119995
 1993 05 07  13228.300003
 1993 05 10  42228·429993
 1993 05 11  0228.910004
 1993 05 12  16228.899994
 1993 05 13  30228.929993
 1993 05 14  41227.600006
 1993 05 17  92227·800003
 1993 05 18  61227.960007
 1993 05 19  97229·320007
 1993 05 20  66230.410004
 1993 05 21  28230.300003
 1993 05 24  40229·929993
 1993 05 25  85230.500000
 1993 05 26  15232·149994
 1993 05 27  40232.929993
 1993 05 28  17232·660004
 1993 06 01  86233·199997
 1993 06 02  16233.880005
 1993 06 03  85234.330002
 1993 06 04  79234·320007
 1993 06 07  20233·389999
 1993 06 08  18231.600006
 1993 06 09  44229.899994
 1993 06 10  39229·880005
 1993 06 11  32230·059998
 1993 06 14  96230·080002
 1993 06 15  25230.460007
 1993 06 16  35230·490005
 1993 06 17  89230.479996
 1993 06 18  51229.990005
 1993 06 21  59229·160004
 1993 06 22  30228.539993
 1993 06 23  88228·279999
 1993 06 24  8228.339996
 1993 06 25  1229·539993
 1993 06 28  12231.309998
 1993 06 29  45231·740005
 1993 06 30  18233.350006
 1993 07 01  35234.139999
 1993 07 02  94234.250000
 1993 07 06  7234·649994
 1993 07 07  56233.919998
 1993 07 08  67234·139999
 1993 07 09  13235.029999
 1993 07 12  42235·910004
 1993 07 13  22236·440002
 1993 07 14  28237·839996
 1993 07 15  33237.910004
 1993 07 16  43237.539993
 1993 07 19  43236.160004
 1993 07 20  75235·119995
 1993 07 21  42235·169998
 1993 07 22  31234.919998
 1993 07 23  67234·320007
 1993 07 26  89235.619995
 1993 07 27  51235·759995
 1993 07 28  49235.990005
 1993 07 29  71236·529999
 1993 07 30  78236.520004
 1993 08 02  0237.160004
 1993 08 03  66237.820007
 1993 08 04  55238·520004
 1993 08 05  73238.649994
 1993 08 06  51238.720001
 1993 08 09  77239.369995
 1993 08 10  45239·630005
 1993 08 11  30239·960007
 1993 08 12  92240.399994
 1993 08 13  1239·740005
 1993 08 16  90240·330002
 1993 08 17  31241·270004
 1993 08 18  35242·820007
 1993 08 19  81242·880005
 1993 08 20  67242·960007
 1993 08 23  83243.009995
 1993 08 24  20244·160004
 1993 08 25  88244·839996
 1993 08 26  75244.380005
 1993 08 27  18244·080002
 1993 08 30  8244·860001
 1993 08 31  15246.169998
 1993 09 01  40247·119995
 1993 09 02  91248.070007
 1993 09 03  87248·690002
 1993 09 07  81248.729996
 1993 09 08  12246.119995
 1993 09 09  86244.639999
 1993 09 10  71246·559998
 1993 09 13  30246·880005
 1993 09 14  67246·440002
 1993 09 15  8245.320007
 1993 09 16  98245·679993
 1993 09 17  32245.990005
 1993 09 20  6246.479996
 1993 09 21  88246.050003
 1993 09 22  29246.479996
 1993 09 23  81247·960007
 1993 09 24  52248.759995
 1993 09 27  85249.990005
 1993 09 28  54250·690002
 1993 09 29  96251.509995
 1993 09 30  58252.949997
 1993 10 01  79253·009995
 1993 10 04  85253·610001
 1993 10 05  20254.220001
 1993 10 06  98254.339996
 1993 10 07  76254·539993
 1993 10 08  59254·320007
 1993 10 11  24255.039993
 1993 10 12  73256·540009
 1993 10 13  10257.890015
 1993 10 14  40259·059998
 1993 10 15  1260.130005
 1993 10 18  8260.410004
 1993 10 19  35259·579987
 1993 10 20  16256·190002
 1993 10 21  70255·210007
 1993 10 22  53256.500000
 1993 10 25  34256.260010
 1993 10 26  0255·600006
 1993 10 27  76255·970001
 1993 10 28  84257·040009
 1993 10 29  14259.179993
 1993 11 01  29259.540009
 1993 11 02  88260.170013
 1993 11 03  2260.170013
 1993 11 04  6257.109985
 1993 11 05  66253.110001
 1993 11 08  99254·600006
 1993 11 09  31256.299988
 1993 11 10  67257·010010
 1993 11 11  0257.820007
 1993 11 12  30257·950012
 1993 11 15  22258.040009
 1993 11 16  78256·500000
 1993 11 17  42255·880005
 1993 11 18  23253.929993
 1993 11 19  50252.000000
 1993 11 22  46250.990005
 1993 11 23  32248·119995
 1993 11 24  49249.830002
 1993 11 26  17250.169998
 1993 11 29  3250·690002
 1993 11 30  31250·419998
 1993 12 01  1252·610001
 1993 12 02  46253.110001
 1993 12 03  6253·880005
 1993 12 06  29254.110001
 1993 12 07  99254·130005
 1993 12 08  90254·369995
 1993 12 09  35254.369995
 1993 12 10  36253·429993
 1993 12 13  87252·809998
 1993 12 14  22252·229996
 1993 12 15  98249·899994
 1993 12 16  93250.759995
 1993 12 17  33252.350006
 1993 12 20  43252.270004
 1993 12 21  26251.919998
 1993 12 22  61250.500000
 1993 12 23  32251·320007
 1993 12 27  80252.429993
 1993 12 28  76253.750000
 1993 12 29  28256.019989
 1993 12 30  3256.190002
 1993 12 31  81258·589996
 1994 01 03 30258·579987
 1994 01 04 8257·089996
 1994 01 05 91258·019989
 1994 01 06 23258·579987
 1994 01 07 94259.190002
 1994 01 10 38259.920013
 1994 01 11 64259·890015
 1994 01 12 6260·290009
 1994 01 13 99260·640015
 1994 01 14 80261·679993
 1994 01 17 16261.959991
 1994 01 18 56262·420013
 1994 01 19 3262·709991
 1994 01 20 24263.410004
 1994 01 21 68263·799988
 1994 01 24 22264·079987
 1994 01 25 88263·019989
 1994 01 26 81262.839996
 1994 01 27 62263·670013
 1994 01 28 80265.029999
 1994 01 31 58266·730011
 1994 02 01 90266·619995
 1994 02 02 67267.630005
 1994 02 03 31267.750000
 1994 02 04 48267·730011
 1994 02 07 14261.690002
 1994 02 08 79263.390015
 1994 02 09 99265.220001
 1994 02 10 12265.489990
 1994 02 11 40264.140015
 1994 02 14 17263.970001
 1994 02 15 36264·630005
 1994 02 16 33265.959991
 1994 02 17 82266.670013
 1994 02 18 23266·100006
 1994 02 22 17265·049988
 1994 02 23 18265.410004
 1994 02 24 77264.920013
 1994 02 25 68263·000000
 1994 02 28 42265·529999
 1994 03 01 97265.549988
 1994 03 02 88264.339996
 1994 03 03 46263.709991
 1994 03 04 36264·790009
 1994 03 07 28266·690002
 1994 03 08 3267.079987
 1994 03 09 75267·010010
 1994 03 10 50266·660004
 1994 03 11 92265·510010
 1994 03 14 34266.390015
 1994 03 15 1267.079987
 1994 03 16 59269·119995
 1994 03 17 96270·239990
 1994 03 18 21271·079987
 1994 03 21 91271.079987
 1994 03 22 64269.630005
 1994 03 23 72270·209991
 1994 03 24 26270·200012
 1994 03 25 41267.420013
 1994 03 28 90266.480011
 1994 03 29 75262·510010
 1994 03 30 36257·040009
 1994 03 31 69252.619995
 1994 04 04 87251·059998
 1994 04 05 89253·990005
 1994 04 06 64254.940002
 1994 04 07 20255.960007
 1994 04 08 31256.010010
 1994 04 11 19255.039993
 1994 04 12 49254·750000
 1994 04 13 62253·250000
 1994 04 14 23250·259995
 1994 04 15 97250·699997
 1994 04 18 53250·970001
 1994 04 19 90248.470001
 1994 04 20 86246.369995
 1994 04 21 79245·380005
 1994 04 22 64246·610001
 1994 04 25 23249.339996
 1994 04 26 73251.009995
 1994 04 28 48251.460007
 1994 04 29 96252·550003
 1994 05 02 5254·070007
 1994 05 03 59254.669998
 1994 05 04 11255·000000
 1994 05 05 85254·710007
 1994 05 06 5254·100006
 1994 05 09 43251·649994
 1994 05 10 97249·779999
 1994 05 11 95248·669998
 1994 05 12 17246.919998
 1994 05 13 51246.649994
 1994 05 16 65245·610001
 1994 05 17 14244·169998
 1994 05 18 61246.830002
 1994 05 19 34248.649994
 1994 05 20 96248.759995
 1994 05 23 54248.380005
 1994 05 24 81248·699997
 1994 05 25 66248·369995
 1994 05 26 97248.949997
 1994 05 27 54249.470001
 1994 05 31 45249·479996
 1994 06 01 49250·089996
 1994 06 02 98251·990005
 1994 06 03 77252.369995
 1994 06 06 48252·929993
 1994 06 07 8252.759995
 1994 06 08 58251·710007
 1994 06 09 9250.000000
 1994 06 10 10250·589996
 1994 06 13 93250.649994
 1994 06 14 57251.139999
 1994 06 15 65251·830002
 1994 06 16 73251·729996
 1994 06 17 79253·389999
 1994 06 20 2250·389999
 1994 06 21 82247.080002
 1994 06 22 8245·380005
 1994 06 23 67245.410004
 1994 06 24 25242.490005
 1994 06 27 23240·300003
 1994 06 28 8240·889999
 1994 06 29 83241·229996
 1994 06 30 82240·990005
 1994 07 01 76241·119995
 1994 07 05 93241.130005
 1994 07 06 76240·729996
 1994 07 07 55241·740005
 1994 07 08 53242.029999
 1994 07 11 6242.289993
 1994 07 12 22242·130005
 1994 07 13 52243.740005
 1994 07 14 93245·979996
 1994 07 15 18245·770004
 1994 07 18 22245.639999
 1994 07 19 2245.949997
 1994 07 20 59245.350006
 1994 07 21 21243·910004
 1994 07 22 0243·990005
 1994 07 25 63243.429993
 1994 07 26 38243.369995
 1994 07 27 36243.050003
 1994 07 28 8242.320007
 1994 07 29 17244.070007
 1994 08 01 43245.070007
 1994 08 02 6245·669998
 1994 08 03 20245·770004
 1994 08 04 70245.759995
 1994 08 05 12244.809998
 1994 08 08 0244.740005
 1994 08 09 37244·949997
 1994 08 10 54246.440002
 1994 08 11 9246·919998
 1994 08 12 13247.110001
 1994 08 15 85247.830002
 1994 08 16 26248·199997
 1994 08 17 20249.309998
 1994 08 18 64249.610001
 1994 08 19 14249·690002
 1994 08 22 67249·809998
 1994 08 23 60251.759995
 1994 08 24 96252.710007
 1994 08 25 98253.500000
 1994 08 26 83254.669998
 1994 08 29 65255·389999
 1994 08 30 80256·160004
 1994 08 31 40257·320007
 1994 09 01 7257.339996
 1994 09 02 99256·309998
 1994 09 06 9256·200012
 1994 09 07 63256·820007
 1994 09 08 96258.209991
 1994 09 09 49258·149994
 1994 09 12 1256·760010
 1994 09 13 19256·980011
 1994 09 14 29257·559998
 1994 09 15 29259.779999
 1994 09 16 3260.290009
 1994 09 19 82259.790009
 1994 09 20 16259.029999
 1994 09 21 76256·600006
 1994 09 22 82254.839996
 1994 09 23 53254·679993
 1994 09 26 86253.669998
 1994 09 27 53253.320007
 1994 09 28 33254.860001
 1994 09 29 58254·539993
 1994 09 30 97256·119995
 1994 10 03 48256·119995
 1994 10 04 74254.809998
 1994 10 05 47251.350006
 1994 10 06 30250·009995
 1994 10 07 75250.830002
 1994 10 10 51252·520004
 1994 10 11 96254.589996
 1994 10 12 92254.990005
 1994 10 13 70256·440002
 1994 10 14 31255·320007
 1994 10 17 3254.970001
 1994 10 18 15254.990005
 1994 10 19 97254·990005
 1994 10 20 10255.000000
 1994 10 21 97253.660004
 1994 10 24 55253·160004
 1994 10 25 44251.600006
 1994 10 26 7251·059998
 1994 10 27 25252·270004
 1994 10 28 94255·000000
 1994 10 31 23255·179993
 1994 11 01 65255·039993
 1994 11 02 64254.270004
 1994 11 03 38254·259995
 1994 11 04 72254.289993
 1994 11 07 53252·750000
 1994 11 08 15252·360001
 1994 11 09 19253·500000
 1994 11 10 55251.809998
 1994 11 11 67250·580002
 1994 11 14 2250.389999
 1994 11 15 95250.960007
 1994 11 16 60250·949997
 1994 11 17 24250·759995
 1994 11 18 77249.600006
 1994 11 21 45248.970001
 1994 11 22 98246·759995
 1994 11 23 70242·259995
 1994 11 25 13242·029999
 1994 11 28 78242.690002
 1994 11 29 8243.699997
 1994 11 30 72244·279999
 1994 12 01 13244.250000
 1994 12 02 24242·809998
 1994 12 05 53243.320007
 1994 12 06 26243·139999
 1994 12 07 1242.000000
 1994 12 08 41240.240005
 1994 12 09 21236·119995
 1994 12 12 51235.490005
 1994 12 13 27235·850006
 1994 12 14 10237·880005
 1994 12 15 25241·199997
 1994 12 16 91241.880005
 1994 12 19 68241·000000
 1994 12 20 37240.740005
 1994 12 21 2243·330002
 1994 12 22 14243·690002
 1994 12 23 22244·800003
 1994 12 27 55245·929993
 1994 12 28 16246·009995
 1994 12 29 15246.899994
 1994 12 30 17250·360001
 1995 01 03  19250.360001
 1995 01 04  54247·830002
 1995 01 05  13247.850006
 1995 01 06  2248.490005
 1995 01 09  12248.699997
 1995 01 10  29249·600006
 1995 01 11  53249.399994
 1995 01 12  52248.309998
 1995 01 13  41250·000000
 1995 01 16  80251·740005
 1995 01 17  3252·919998
 1995 01 18  68253.130005
 1995 01 19  36252.369995
 1995 01 20  68251.020004
 1995 01 23  57249·639999
 1995 01 24  76248·960007
 1995 01 25  54249·089996
 1995 01 26  82249·020004
 1995 01 27  35248·779999
 1995 01 30  25248·649994
 1995 01 31  78247.179993
 1995 02 01  36248.270004
 1995 02 02  81248.619995
 1995 02 03  91251.199997
 1995 02 06  13252·520004
 1995 02 07  65253·119995
 1995 02 08  64253.830002
 1995 02 09  75254.539993
 1995 02 10  92255·419998
 1995 02 13  35255.669998
 1995 02 14  78255.869995
 1995 02 15  2257·470001
 1995 02 16  71257·500000
 1995 02 17  32255.940002
 1995 02 21  42254·869995
 1995 02 22  22254·389999
 1995 02 23  32255.419998
 1995 02 24  69255·470001
 1995 02 27  1255.470001
 1995 02 28  11256·570007
 1995 03 01  80256.600006
 1995 03 02  84256·250000
 1995 03 03  23256·899994
 1995 03 06  69256.890015
 1995 03 07  49255.910004
 1995 03 08  41254·869995
 1995 03 09  2255·169998
 1995 03 10  21256·200012
 1995 03 13  95256·359985
 1995 03 14  27257.359985
 1995 03 15  59257.390015
 1995 03 16  19258.200012
 1995 03 17  98258.209991
 1995 03 20  54257·869995
 1995 03 21  36258.350006
 1995 03 22  36257.269989
 1995 03 23  67257.579987
 1995 03 24  62258.850006
 1995 03 27  4259·859985
 1995 03 28  74260.279999
 1995 03 29  32261.549988
 1995 03 30  12260·320007
 1995 03 31  55260.790009
 1995 04 03  58260·850006
 1995 04 04  50261.100006
 1995 04 05  93261·209991
 1995 04 06  10261·549988
 1995 04 07  39260·980011
 1995 04 10  3261·609985
 1995 04 11  17262·529999
 1995 04 12  13262.989990
 1995 04 13  91263.989990
 1995 04 17  97264.820007
 1995 04 18  22264·230011
 1995 04 19  32262.799988
 1995 04 20  16261.350006
 1995 04 21  64262·510010
 1995 04 24  72263.709991
 1995 04 25  62264.019989
 1995 04 26  38264.890015
 1995 04 27  62265.700012
 1995 04 28  54266·179993
 1995 05 01  22266.269989
 1995 05 02  8265·970001
 1995 05 03  70266.839996
 1995 05 04  81267.480011
 1995 05 05  56266·119995
 1995 05 08  1267·010010
 1995 05 09  97267.760010
 1995 05 10  91267.799988
 1995 05 11  33268.970001
 1995 05 12  19269.869995
 1995 05 15  73271.160004
 1995 05 16  47272·220001
 1995 05 17  47273·079987
 1995 05 18  85272·890015
 1995 05 19  55270·950012
 1995 05 22  37271·790009
 1995 05 23  18272.940002
 1995 05 24  51273·850006
 1995 05 25  26272·480011
 1995 05 26  73271.959991
 1995 05 30  89270·920013
 1995 05 31  92270.279999
 1995 06 01  91271·489990
 1995 06 02  93272·420013
 1995 06 05  31274.339996
 1995 06 06  8275·040009
 1995 06 07  82275·040009
 1995 06 08  61275·799988
 1995 06 09  36275.790009
 1995 06 12  25276.480011
 1995 06 13  56278.230011
 1995 06 14  65278·850006
 1995 06 15  24280·290009
 1995 06 16  93281.350006
 1995 06 19  94282.230011
 1995 06 20  16282·559998
 1995 06 21  39283.000000
 1995 06 22  87284·369995
 1995 06 23  4284·399994
 1995 06 26  54284.059998
 1995 06 27  51281·760010
 1995 06 28  9280·290009
 1995 06 29  16281.200012
 1995 06 30  40283.630005
 1995 07 03  53283.769989
 1995 07 05  82285·040009
 1995 07 06  88286.350006
 1995 07 07  64289.350006
 1995 07 10  65290.670013
 1995 07 11  59291.070007
 1995 07 12  1293·769989
 1995 07 13  37294.799988
 1995 07 14  31294·880005
 1995 07 17  13295.970001
 1995 07 18  61295·959991
 1995 07 19  98293.109985
 1995 07 20  19289.440002
 1995 07 21  46290.829987
 1995 07 24  1293·390015
 1995 07 25  9294·720001
 1995 07 26  24296.109985
 1995 07 27  83298·760010
 1995 07 28  77299.309998
 1995 07 31  59299·720001
 1995 08 01  66299.809998
 1995 08 02  74299.920013
 1995 08 03  70297·829987
 1995 08 04  60298.279999
 1995 08 07  88299.149994
 1995 08 08  94299·640015
 1995 08 09  88299·579987
 1995 08 10  50300·000000
 1995 08 11  59299.859985
 1995 08 14  45300·269989
 1995 08 15  61300·709991
 1995 08 16  92302·359985
 1995 08 17  74303.750000
 1995 08 18  51304·339996
 1995 08 21  47305.480011
 1995 08 22  74305·510010
 1995 08 23  52304·730011
 1995 08 24  62304.619995
 1995 08 25  28304·369995
 1995 08 28  9304·779999
 1995 08 29  36303·350006
 1995 08 30  55303.260010
 1995 08 31  9305·309998
 1995 09 01  35306.200012
 1995 09 05  97308·320007
 1995 09 06  30310.600006
 1995 09 07  22312.130005
 1995 09 08  15314·420013
 1995 09 11  27315·170013
 1995 09 12  11315·559998
 1995 09 13  25316.170013
 1995 09 14  36316.980011
 1995 09 15  47316·119995
 1995 09 18  50314·350006
 1995 09 19  98313.940002
 1995 09 20  11314·820007
 1995 09 21  1314.869995
 1995 09 22  22313·600006
 1995 09 25  49311·820007
 1995 09 26  79310.579987
 1995 09 27  57308·959991
 1995 09 28  26308·459991
 1995 09 29  8310·390015
 1995 10 02  2310.380005
 1995 10 03  9306.989990
 1995 10 04  89304.000000
 1995 10 05  34301·209991
 1995 10 06  68302.339996
 1995 10 09  78301.820007
 1995 10 10  62296·640015
 1995 10 11  6297.910004
 1995 10 12  90300·630005
 1995 10 13  6302.640015
 1995 10 16  18302.309998
 1995 10 17  33302·720001
 1995 10 18  6304.329987
 1995 10 19  64304.049988
 1995 10 20  59303·619995
 1995 10 23  45302·820007
 1995 10 24  79301·779999
 1995 10 25  45301.140015
 1995 10 26  10297·869995
 1995 10 27  0294.630005
 1995 10 30  96296·239990
 1995 10 31  68297·459991
 1995 11 01  22297.700012
 1995 11 02  78300·989990
 1995 11 03  71302.809998
 1995 11 06  78303.570007
 1995 11 07  70302·940002
 1995 11 08  87302.619995
 1995 11 09  41303.980011
 1995 11 10  43304.519989
 1995 11 13  53304·429993
 1995 11 14  58303·600006
 1995 11 15  70301·829987
 1995 11 16  59303.109985
 1995 11 17  99303·850006
 1995 11 20  47304·290009
 1995 11 21  45302·220001
 1995 11 22  43302·010010
 1995 11 24  56302.260010
 1995 11 27  37303·230011
 1995 11 28  79304.619995
 1995 11 29  41306·720001
 1995 11 30  1308·579987
 1995 12 01  34309·829987
 1995 12 04  10312.529999
 1995 12 05  20314.190002
 1995 12 06  34313·690002
 1995 12 07  70312.690002
 1995 12 08  1311·559998
 1995 12 11  77312.160004
 1995 12 12  80312.070007
 1995 12 13  2312·609985
 1995 12 14  39313·720001
 1995 12 15  28313.519989
 1995 12 18  90310.420013
 1995 12 19  10306·000000
 1995 12 20  39309·040009
 1995 12 21  20310·720001
 1995 12 22  38312.369995
 1995 12 26  2313·000000
 1995 12 27  37314·160004
 1995 12 28  20314·070007
 1995 12 29  26316.010010
 1996 01 02 9316.809998
 1996 01 03 96316.890015
 1996 01 04 23315·220001
 1996 01 05 79312.190002
 1996 01 08 88312·399994
 1996 01 09 5312·410004
 1996 01 10 48307·399994
 1996 01 11 47305.750000
 1996 01 12 20306.179993
 1996 01 15 76305·380005
 1996 01 16 40303·089996
 1996 01 17 6303·359985
 1996 01 18 13304.010010
 1996 01 19 47305·529999
 1996 01 22 66307·170013
 1996 01 23 55308.339996
 1996 01 24 97310·470001
 1996 01 25 81311·010010
 1996 01 26 23311.220001
 1996 01 29 21311.829987
 1996 01 30 30313·450012
 1996 01 31 66315.380005
 1996 02 01 28317·420013
 1996 02 02 53318·480011
 1996 02 05 94318·510010
 1996 02 06 15320.250000
 1996 02 07 26320.489990
 1996 02 08 28320.500000
 1996 02 09 93321.369995
 1996 02 12 65321·809998
 1996 02 13 86321.410004
 1996 02 14 45321·670013
 1996 02 15 62322.230011
 1996 02 16 80321·600006
 1996 02 20 1321·600006
 1996 02 21 30321·339996
 1996 02 22 55325.140015
 1996 02 23 48326·089996
 1996 02 26 93325·880005
 1996 02 27 33325.390015
 1996 02 28 55326.450012
 1996 02 29 81325·279999
 1996 03 01 3325.470001
 1996 03 04 30325.619995
 1996 03 05 68326.850006
 1996 03 06 17327.600006
 1996 03 07 2327.690002
 1996 03 08 22327.420013
 1996 03 11 26322.079987
 1996 03 12 20322·070007
 1996 03 13 84323·470001
 1996 03 14 32325·959991
 1996 03 15 86325.450012
 1996 03 18 76328·670013
 1996 03 19 67329.500000
 1996 03 20 13328.929993
 1996 03 21 29329·049988
 1996 03 22 99329·589996
 1996 03 25 96330.209991
 1996 03 26 38327.839996
 1996 03 27 62329·230011
 1996 03 28 27328.989990
 1996 03 29 41331.519989
 1996 04 01 9332.630005
 1996 04 02 17333·320007
 1996 04 03 23334.100006
 1996 04 04 94334.910004
 1996 04 08 52334.790009
 1996 04 09 49332.470001
 1996 04 10 75333·450012
 1996 04 11 76331·390015
 1996 04 12 16331.190002
 1996 04 15 42333.519989
 1996 04 16 94335.709991
 1996 04 17 31335.970001
 1996 04 18 76337·459991
 1996 04 19 0339.100006
 1996 04 22 21340·989990
 1996 04 23 27343·529999
 1996 04 24 34344·640015
 1996 04 25 57346·250000
 1996 04 26 16347·910004
 1996 04 29 59348·399994
 1996 04 30 14348.579987
 1996 05 01 69350·630005
 1996 05 02 69350·380005
 1996 05 03 46348·220001
 1996 05 06 67347·959991
 1996 05 07 17347.440002
 1996 05 08 92345·660004
 1996 05 09 31347.640015
 1996 05 10 69351.149994
 1996 05 13 8354.500000
 1996 05 14 22357·459991
 1996 05 15 85358·880005
 1996 05 16 20358.920013
 1996 05 17 74360.640015
 1996 05 20 24363·070007
 1996 05 21 2364.079987
 1996 05 22 44364.630005
 1996 05 23 70364·929993
 1996 05 24 84364·959991
 1996 05 28 0364·929993
 1996 05 29 93361.920013
 1996 05 30 80360.489990
 1996 05 31 16362·019989
 1996 06 03 23361.850006
 1996 06 04 42362·660004
 1996 06 05 10363.769989
 1996 06 06 57364·339996
 1996 06 07 41361.190002
 1996 06 10 92359·989990
 1996 06 11 90360.730011
 1996 06 12 71360·440002
 1996 06 13 48360·029999
 1996 06 14 67357·540009
 1996 06 17 79355.630005
 1996 06 18 45353·929993
 1996 06 19 64349.660004
 1996 06 20 18347·959991
 1996 06 21 57346·149994
 1996 06 24 92347.190002
 1996 06 25 31347·459991
 1996 06 26 21344.440002
 1996 06 27 31341·959991
 1996 06 28 51347.000000
 1996 07 01 20347·750000
 1996 07 02 75347.829987
 1996 07 03 32346.940002
 1996 07 05 83344·799988
 1996 07 08 24339·779999
 1996 07 09 7337·369995
 1996 07 10 19336·470001
 1996 07 11 77332.709991
 1996 07 12 62325.109985
 1996 07 15 67324.019989
 1996 07 16 71314·720001
 1996 07 17 46318.260010
 1996 07 18 80323.200012
 1996 07 19 29323.260010
 1996 07 22 96321.549988
 1996 07 23 27318.299988
 1996 07 24 45311·720001
 1996 07 25 95311.579987
 1996 07 26 25314·579987
 1996 07 29 84315.000000
 1996 07 30 53314.339996
 1996 07 31 90316.029999
 1996 08 01 15319.420013
 1996 08 02 5324.709991
 1996 08 05 21325·410004
 1996 08 06 64325·320007
 1996 08 07 48327.559998
 1996 08 08 1327.630005
 1996 08 09 95328.170013
 1996 08 12 93327·670013
 1996 08 13 30327.369995
 1996 08 14 12326·779999
 1996 08 15 43327.779999
 1996 08 16 77328.929993
 1996 08 19 93329.339996
 1996 08 20 0329.450012
 1996 08 21 60329.200012
 1996 08 22 41331·410004
 1996 08 23 94331.769989
 1996 08 26 53332·019989
 1996 08 27 65333·760010
 1996 08 28 36335.609985
 1996 08 29 13335.619995
 1996 08 30 84334·670013
 1996 09 03 1333·880005
 1996 09 04 37334.570007
 1996 09 05 59334·559998
 1996 09 06 30334·100006
 1996 09 09 39335.630005
 1996 09 10 45336.279999
 1996 09 11 62336.799988
 1996 09 12 56338.140015
 1996 09 13 71341·010010
 1996 09 16 84342.700012
 1996 09 17 79342·970001
 1996 09 18 47342·260010
 1996 09 19 18342·000000
 1996 09 20 6343·059998
 1996 09 23 92342.820007
 1996 09 24 18343·230011
 1996 09 25 23343·730011
 1996 09 26 86345·309998
 1996 09 27 7345·519989
 1996 09 30 7346·540009
 1996 10 01 56346.390015
 1996 10 02 24348.190002
 1996 10 03 56348·190002
 1996 10 04 76349·299988
 1996 10 07 11349·790009
 1996 10 08 45349·399994
 1996 10 09 96348·269989
 1996 10 10 12346·829987
 1996 10 11 6347.920013
 1996 10 14 1349.100006
 1996 10 15 8350·429993
 1996 10 16 30349.200012
 1996 10 17 87348.839996
 1996 10 18 65348·269989
 1996 10 21 99347·989990
 1996 10 22 67346.100006
 1996 10 23 21342·929993
 1996 10 24 40343.480011
 1996 10 25 1343·100006
 1996 10 28 85343·040009
 1996 10 29 4340·609985
 1996 10 30 49338.559998
 1996 10 31 69340·570007
 1996 11 01 73340·859985
 1996 11 04 54340.170013
 1996 11 05 44340.179993
 1996 11 06 87342.440002
 1996 11 07 44344.290009
 1996 11 08 16344·579987
 1996 11 11 0345·709991
 1996 11 12 60346.880005
 1996 11 13 35346·309998
 1996 11 14 59347.290009
 1996 11 15 17347·899994
 1996 11 18 21346·779999
 1996 11 19 9346.950012
 1996 11 20 76347·839996
 1996 11 21 21348.170013
 1996 11 22 25350·089996
 1996 11 25 55352.470001
 1996 11 26 87352.640015
 1996 11 27 61352.679993
 1996 11 29 54354·290009
 1996 12 02 85355·339996
 1996 12 03 37358·829987
 1996 12 04 14358·899994
 1996 12 05 16359.350006
 1996 12 06 36359.049988
 1996 12 09 94360.519989
 1996 12 10 80362·429993
 1996 12 11 41361.299988
 1996 12 12 73359.339996
 1996 12 13 52356·410004
 1996 12 16 85355.059998
 1996 12 17 87350·480011
 1996 12 18 82353·079987
 1996 12 19 30356·429993
 1996 12 20 77357.829987
 1996 12 23 35356.920013
 1996 12 24 77355.899994
 1996 12 26 74357.720001
 1996 12 27 34359·170013
 1996 12 30 91360·100006
 1996 12 31 96362·609985
 1997 01 02  51362.619995
 1997 01 03  55361.850006
 1997 01 06  87363.619995
 1997 01 07  1364.160004
 1997 01 08  56365·239990
 1997 01 09  66365.589996
 1997 01 10  81366.089996
 1997 01 13  81366·700012
 1997 01 14  8367·519989
 1997 01 15  18367.649994
 1997 01 16  53368·380005
 1997 01 17  47367.959991
 1997 01 20  51369·350006
 1997 01 21  84370·329987
 1997 01 22  10370.660004
 1997 01 23  39373.170013
 1997 01 24  55370.489990
 1997 01 27  67368·459991
 1997 01 28  84368·410004
 1997 01 29  19367·029999
 1997 01 30  14368.299988
 1997 01 31  91369.779999
 1997 02 03  31369·940002
 1997 02 04  75369.769989
 1997 02 05  46368.589996
 1997 02 06  7365.959991
 1997 02 07  34367·540009
 1997 02 10  19367.119995
 1997 02 11  95364.959991
 1997 02 12  89365·480011
 1997 02 13  98368·209991
 1997 02 14  90369.269989
 1997 02 18  32370·079987
 1997 02 19  40370.649994
 1997 02 20  56370·239990
 1997 02 21  51367·559998
 1997 02 24  50366.690002
 1997 02 25  83367·149994
 1997 02 26  64366.989990
 1997 02 27  89364·320007
 1997 02 28  68361·209991
 1997 03 03  70360.500000
 1997 03 04  3362·869995
 1997 03 05  18363·929993
 1997 03 06  30364.950012
 1997 03 07  75366.089996
 1997 03 10  81367.100006
 1997 03 11  75367·869995
 1997 03 12  6367·869995
 1997 03 13  99364.399994
 1997 03 14  29361.929993
 1997 03 17  23361·040009
 1997 03 18  90357.750000
 1997 03 19  68354.959991
 1997 03 20  3353·269989
 1997 03 21  50353.279999
 1997 03 24  0351.970001
 1997 03 25  31351·309998
 1997 03 26  85352.369995
 1997 03 27  69353·269989
 1997 03 31  82348·970001
 1997 04 01  65342.570007
 1997 04 02  83340·899994
 1997 04 03  18337.799988
 1997 04 04  3340·859985
 1997 04 07  70344·940002
 1997 04 08  27345·970001
 1997 04 09  59347·589996
 1997 04 10  58346·820007
 1997 04 11  70345.160004
 1997 04 14  74339.250000
 1997 04 15  81341·279999
 1997 04 16  67340.779999
 1997 04 17  17341·890015
 1997 04 18  5341·750000
 1997 04 21  97342.040009
 1997 04 22  74338·350006
 1997 04 23  86339.140015
 1997 04 24  29340·079987
 1997 04 25  44338.519989
 1997 04 28  47336·519989
 1997 04 29  77340.589996
 1997 04 30  75343.480011
 1997 05 01  85345·970001
 1997 05 02  81354.010010
 1997 05 05  15362·429993
 1997 05 06  1363·529999
 1997 05 07  9361.730011
 1997 05 08  94361.339996
 1997 05 09  52361.920013
 1997 05 12  89363·760010
 1997 05 13  27363·989990
 1997 05 14  32365·220001
 1997 05 15  62366.059998
 1997 05 16  44367.059998
 1997 05 19  79366.570007
 1997 05 20  63368·200012
 1997 05 21  45370·070007
 1997 05 22  99371·670013
 1997 05 23  26375·670013
 1997 05 27  82376·739990
 1997 05 28  28377·850006
 1997 05 29  11378.519989
 1997 05 30  57380.760010
 1997 06 02  6383.540009
 1997 06 03  61383.720001
 1997 06 04  60383.350006
 1997 06 05  84385·000000
 1997 06 06  82387.220001
 1997 06 09  18388·130005
 1997 06 10  54388.250000
 1997 06 11  46388.820007
 1997 06 12  77389.540009
 1997 06 13  0392·450012
 1997 06 16  24392.200012
 1997 06 17  6392·549988
 1997 06 18  86392·549988
 1997 06 19  34396·510010
 1997 06 20  27396.489990
 1997 06 23  51393.929993
 1997 06 24  28393.320007
 1997 06 25  68393·489990
 1997 06 26  44391.600006
 1997 06 27  94392·779999
 1997 06 30  47396·989990
 1997 07 01  79396.369995
 1997 07 02  82394.799988
 1997 07 03  73396.390015
 1997 07 07  13396·890015
 1997 07 08  67398.299988
 1997 07 09  74399·049988
 1997 07 10  50399·160004
 1997 07 11  19402·269989
 1997 07 14  57404.260010
 1997 07 15  74406.410004
 1997 07 16  15410.230011
 1997 07 17  85410·260010
 1997 07 18  0408·109985
 1997 07 21  66404·250000
 1997 07 22  80406·260010
 1997 07 23  54408.010010
 1997 07 24  70408.190002
 1997 07 25  55409.100006
 1997 07 28  82409.429993
 1997 07 29  96409.880005
 1997 07 30  70413·440002
 1997 07 31  74414·640015
 1997 08 01  85414.779999
 1997 08 04  6415.640015
 1997 08 05  23418.320007
 1997 08 06  79420·730011
 1997 08 07  76421.750000
 1997 08 08  1420·119995
 1997 08 11  80414.739990
 1997 08 12  51414.940002
 1997 08 13  68414·220001
 1997 08 14  27412.690002
 1997 08 15  17411.880005
 1997 08 18  98408·950012
 1997 08 19  0413·790009
 1997 08 20  52419.070007
 1997 08 21  34419.290009
 1997 08 22  50417·040009
 1997 08 25  33418.510010
 1997 08 26  71419.000000
 1997 08 27  56420.859985
 1997 08 28  65422.510010
 1997 08 29  57423.820007
 1997 09 02  3428.059998
 1997 09 03  34429·510010
 1997 09 04  24430·190002
 1997 09 05  83433.040009
 1997 09 08  91435.989990
 1997 09 09  44438·299988
 1997 09 10  34438.190002
 1997 09 11  51436·910004
 1997 09 12  5440·089996
 1997 09 15  85441.329987
 1997 09 16  27445·200012
 1997 09 17  22446.929993
 1997 09 18  40447.779999
 1997 09 19  83447·350006
 1997 09 22  58449.760010
 1997 09 23  84449·420013
 1997 09 24  14450·329987
 1997 09 25  88448.839996
 1997 09 26  10449.239990
 1997 09 29  51451·329987
 1997 09 30  71453.820007
 1997 10 01  76455.290009
 1997 10 02  90456·970001
 1997 10 03  60461.309998
 1997 10 06  81461.869995
 1997 10 07  47463·820007
 1997 10 08  28464·600006
 1997 10 09  74464.549988
 1997 10 10  37465.029999
 1997 10 13  26466·209991
 1997 10 14  83466·190002
 1997 10 15  82463.980011
 1997 10 16  60463·850006
 1997 10 17  65457·160004
 1997 10 20  34453·850006
 1997 10 21  95458.950012
 1997 10 22  92459·309998
 1997 10 23  38458.250000
 1997 10 24  90453·429993
 1997 10 27  53447.529999
 1997 10 28  4429·899994
 1997 10 29  45437.790009
 1997 10 30  81434·869995
 1997 10 31  17433.260010
 1997 11 03  89440.980011
 1997 11 04  13442.309998
 1997 11 05  64444·929993
 1997 11 06  76444.820007
 1997 11 07  66442·829987
 1997 11 10  91438.029999
 1997 11 11  21435·869995
 1997 11 12  42433·429993
 1997 11 13  80425.989990
 1997 11 14  55428·459991
 1997 11 17  59436·209991
 1997 11 18  54435.950012
 1997 11 19  99432.130005
 1997 11 20  5436.209991
 1997 11 21  9437·880005
 1997 11 24  74435.049988
 1997 11 25  18429.040009
 1997 11 26  67428·420013
 1997 11 28  27430·829987
 1997 12 01  90434·160004
 1997 12 02  57434·160004
 1997 12 03  91433·809998
 1997 12 04  96436·140015
 1997 12 05  15438·059998
 1997 12 08  58442.029999
 1997 12 09  53442.029999
 1997 12 10  22438.160004
 1997 12 11  88432·799988
 1997 12 12  92426·730011
 1997 12 15  52423·510010
 1997 12 16  37425.369995
 1997 12 17  70427.170013
 1997 12 18  52426·739990
 1997 12 19  14420.350006
 1997 12 22  97423.750000
 1997 12 23  50423.589996
 1997 12 24  57422·549988
 1997 12 26  90421·489990
 1997 12 29  84426.670013
 1997 12 30  41434·010010
 1997 12 31  52438.619995
 1998 01 02 55437·559998
 1998 01 05 5438.170013
 1998 01 06 80437.059998
 1998 01 07 7433.100006
 1998 01 08 10429.760010
 1998 01 09 91425.809998
 1998 01 12 31412.950012
 1998 01 13 14418·459991
 1998 01 14 79421·929993
 1998 01 15 99422.640015
 1998 01 16 81426·700012
 1998 01 20 93431·320007
 1998 01 21 13431.100006
 1998 01 22 10429·890015
 1998 01 23 44427·769989
 1998 01 26 88425·540009
 1998 01 27 88422.700012
 1998 01 28 32428.649994
 1998 01 29 56432·089996
 1998 01 30 69432·100006
 1998 02 02 4434.589996
 1998 02 03 96437.799988
 1998 02 04 82441·839996
 1998 02 05 29445·779999
 1998 02 06 86445.649994
 1998 02 09 57447.309998
 1998 02 10 8451.839996
 1998 02 11 88452·880005
 1998 02 12 85452·399994
 1998 02 13 99454·290009
 1998 02 17 48455·940002
 1998 02 18 90454.690002
 1998 02 19 76455.100006
 1998 02 20 28454.239990
 1998 02 23 40456.290009
 1998 02 24 4456·299988
 1998 02 25 59458.489990
 1998 02 26 75461·570007
 1998 02 27 47462·420013
 1998 03 02 23463.709991
 1998 03 03 61462.420013
 1998 03 04 98462·420013
 1998 03 05 56462·130005
 1998 03 06 68464·010010
 1998 03 09 31463.720001
 1998 03 10 76464.640015
 1998 03 11 80467.809998
 1998 03 12 83467·869995
 1998 03 13 44469.760010
 1998 03 16 19471·890015
 1998 03 17 58472·220001
 1998 03 18 36472·190002
 1998 03 19 2474.309998
 1998 03 20 56475·350006
 1998 03 23 51475.059998
 1998 03 24 21476·549988
 1998 03 25 29479·279999
 1998 03 26 44477·809998
 1998 03 27 49479.209991
 1998 03 30 59477·140015
 1998 03 31 75480.679993
 1998 04 01 66484.959991
 1998 04 02 64486·910004
 1998 04 03 92487.359985
 1998 04 06 17487·320007
 1998 04 07 28481·880005
 1998 04 08 33477.609985
 1998 04 09 90480·049988
 1998 04 13 55480.649994
 1998 04 14 62484.850006
 1998 04 15 21487.119995
 1998 04 16 48487.160004
 1998 04 17 14487.010010
 1998 04 20 23489·290009
 1998 04 21 13491.410004
 1998 04 22 83492·279999
 1998 04 23 44491·380005
 1998 04 24 94486·220001
 1998 04 27 25480.320007
 1998 04 28 42474·450012
 1998 04 29 21477.399994
 1998 04 30 82483·470001
 1998 05 01 92485.049988
 1998 05 04 92487·540009
 1998 05 05 45485.459991
 1998 05 06 18483.260010
 1998 05 07 79479·970001
 1998 05 08 28479·910004
 1998 05 11 42481.690002
 1998 05 12 58477·359985
 1998 05 13 74477.760010
 1998 05 14 68477·820007
 1998 05 15 61476·480011
 1998 05 18 85472.649994
 1998 05 19 88471·260010
 1998 05 20 58471·899994
 1998 05 21 80469·230011
 1998 05 22 5467·190002
 1998 05 26 60464·510010
 1998 05 27 66455.079987
 1998 05 28 96455.809998
 1998 05 29 50458·750000
 1998 06 01 53456·619995
 1998 06 02 86453·160004
 1998 06 03 37452·209991
 1998 06 04 76451.739990
 1998 06 05 54454·239990
 1998 06 08 38457.359985
 1998 06 09 53457.390015
 1998 06 10 64456·739990
 1998 06 11 78451.619995
 1998 06 12 65444.480011
 1998 06 15 18441·589996
 1998 06 16 23438.369995
 1998 06 17 60445·600006
 1998 06 18 38444·489990
 1998 06 19 34440.070007
 1998 06 22 82442.010010
 1998 06 23 66447.429993
 1998 06 24 49451·309998
 1998 06 25 26453.980011
 1998 06 26 99450·890015
 1998 06 29 81453·829987
 1998 06 30 18457.660004
 1998 07 01 43459·859985
 1998 07 02 56459.850006
 1998 07 06 20460·440002
 1998 07 07 89460·290009
 1998 07 08 62459.980011
 1998 07 09 59460.440002
 1998 07 10 19460·049988
 1998 07 13 31459.079987
 1998 07 14 83460·119995
 1998 07 15 40461·980011
 1998 07 16 43463.640015
 1998 07 17 39464.329987
 1998 07 20 32463.029999
 1998 07 21 55462.480011
 1998 07 22 79456·160004
 1998 07 23 32451·290009
 1998 07 24 58444·839996
 1998 07 27 86438·579987
 1998 07 28 39433·160004
 1998 07 29 53430·399994
 1998 07 30 37429·510010
 1998 07 31 40430·160004
 1998 08 03 62420·179993
 1998 08 04 73415·540009
 1998 08 05 69402.299988
 1998 08 06 48406.619995
 1998 08 07 10418.809998
 1998 08 10 84415.980011
 1998 08 11 80411.640015
 1998 08 12 67408·700012
 1998 08 13 72408·570007
 1998 08 14 6406.329987
 1998 08 17 21404.079987
 1998 08 18 79411·429993
 1998 08 19 60412·839996
 1998 08 20 84405·910004
 1998 08 21 66401.730011
 1998 08 24 90398·119995
 1998 08 25 12396·880005
 1998 08 26 86389·769989
 1998 08 27 16380.420013
 1998 08 28 32368·429993
 1998 08 31 92360.450012
 1998 09 01 7348·170013
 1998 09 02 97356·140015
 1998 09 03 61352.649994
 1998 09 04 86348·670013
 1998 09 08 66361.929993
 1998 09 09 58361.929993
 1998 09 10 60352·690002
 1998 09 11 8353·619995
 1998 09 14 6359·609985
 1998 09 15 76357.730011
 1998 09 16 34360·200012
 1998 09 17 96359·850006
 1998 09 18 97363·260010
 1998 09 21 50363·279999
 1998 09 22 16368.820007
 1998 09 23 13376.209991
 1998 09 24 34376·970001
 1998 09 25 6370·250000
 1998 09 28 62371.489990
 1998 09 29 46368·480011
 1998 09 30 35365.799988
 1998 10 01 94363·589996
 1998 10 02 54350·649994
 1998 10 05 8349.709991
 1998 10 06 44340·850006
 1998 10 07 90332·549988
 1998 10 08 98322·230011
 1998 10 09 38318.570007
 1998 10 12 31327.630005
 1998 10 13 95325.690002
 1998 10 14 26325·869995
 1998 10 15 98334·950012
 1998 10 16 89342.880005
 1998 10 19 32352.660004
 1998 10 20 95363.739990
 1998 10 21 76360.100006
 1998 10 22 38366.399994
 1998 10 23 54367·700012
 1998 10 26 86372·119995
 1998 10 27 86376·760010
 1998 10 28 23371·500000
 1998 10 29 35374.489990
 1998 10 30 6379.230011
 1998 11 02 64386·820007
 1998 11 03 11387.790009
 1998 11 04 76393.179993
 1998 11 05 86396·799988
 1998 11 06 73400.829987
 1998 11 09 98400.609985
 1998 11 10 2398.529999
 1998 11 11 84399.390015
 1998 11 12 3393.480011
 1998 11 13 2392.559998
 1998 11 16 63392·480011
 1998 11 17 81390.420013
 1998 11 18 65392.119995
 1998 11 19 68394.640015
 1998 11 20 35394.540009
 1998 11 23 83398.760010
 1998 11 24 97398·200012
 1998 11 25 64399·320007
 1998 11 27 19402·089996
 1998 11 30 22403·140015
 1998 12 01 63398.739990
 1998 12 02 86398.739990
 1998 12 03 39399·119995
 1998 12 04 55398.369995
 1998 12 07 50401.170013
 1998 12 08 51404·049988
 1998 12 09 46403·570007
 1998 12 10 63402.230011
 1998 12 11 71396·500000
 1998 12 14 4395·369995
 1998 12 15 16390.369995
 1998 12 16 54391.149994
 1998 12 17 64393.779999
 1998 12 18 15397.489990
 1998 12 21 48402·149994
 1998 12 22 58402.190002
 1998 12 23 92404·790009
 1998 12 24 77405·570007
 1998 12 28 69409·040009
 1998 12 29 33410·410004
 1998 12 30 43412·239990
 1998 12 31 9421·980011
 1999 01 04  28424.720001
 1999 01 05  59422.600006
 1999 01 06  30427·809998
 1999 01 07  56428·160004
 1999 01 08  1432·029999
 1999 01 11  44433.239990
 1999 01 12  90434·720001
 1999 01 13  87427.359985
 1999 01 14  89426·989990
 1999 01 15  20427·049988
 1999 01 19  86431·079987
 1999 01 20  96435.299988
 1999 01 21  16430·790009
 1999 01 22  42424.049988
 1999 01 25  7423.869995
 1999 01 26  3425·570007
 1999 01 27  34427·500000
 1999 01 28  93424·190002
 1999 01 29  65427·390015
 1999 02 01  50429.130005
 1999 02 02  17426·130005
 1999 02 03  79423·739990
 1999 02 04  98424.350006
 1999 02 05  8418.489990
 1999 02 08  66415·690002
 1999 02 09  32411·329987
 1999 02 10  70403·130005
 1999 02 11  70406.190002
 1999 02 12  6406.209991
 1999 02 16  8402.730011
 1999 02 17  67396·399994
 1999 02 18  56391·929993
 1999 02 19  88393·660004
 1999 02 22  90397·820007
 1999 02 23  3400·070007
 1999 02 24  9400·779999
 1999 02 25  87395.260010
 1999 02 26  83393·540009
 1999 03 01  15394·390015
 1999 03 02  0398·299988
 1999 03 03  4395.660004
 1999 03 04  20394·239990
 1999 03 05  67398·190002
 1999 03 08  22400.079987
 1999 03 09  64402·549988
 1999 03 10  56401·160004
 1999 03 11  47403.369995
 1999 03 12  94401.649994
 1999 03 15  17400·839996
 1999 03 16  75401.799988
 1999 03 17  67399·799988
 1999 03 18  60399.920013
 1999 03 19  38399·850006
 1999 03 22  81397·359985
 1999 03 23  65393.200012
 1999 03 24  90384·570007
 1999 03 25  29392·989990
 1999 03 26  8394·839996
 1999 03 29  5400.000000
 1999 03 30  78400.549988
 1999 03 31  14401·480011
 1999 04 01  11400·059998
 1999 04 05  73402·290009
 1999 04 06  42403·519989
 1999 04 07  44403·179993
 1999 04 08  73399·890015
 1999 04 09  84405.859985
 1999 04 12  27413·019989
 1999 04 13  95420.519989
 1999 04 14  99425.549988
 1999 04 15  74419.250000
 1999 04 16  2423.119995
 1999 04 19  65426.119995
 1999 04 20  22416.250000
 1999 04 21  7426.570007
 1999 04 22  62432.130005
 1999 04 23  82431·820007
 1999 04 26  98435·959991
 1999 04 27  70437.690002
 1999 04 28  25436·140015
 1999 04 29  96434·359985
 1999 04 30  8436.589996
 1999 05 03  77434·779999
 1999 05 04  35436·559998
 1999 05 05  81434.269989
 1999 05 06  61435·959991
 1999 05 07  66436.109985
 1999 05 10  62442.130005
 1999 05 11  38446·940002
 1999 05 12  86449.609985
 1999 05 13  99452.500000
 1999 05 14  0450·839996
 1999 05 17  93443·130005
 1999 05 18  41443·989990
 1999 05 19  63446.769989
 1999 05 20  67450·970001
 1999 05 21  96450.739990
 1999 05 24  7450.190002
 1999 05 25  73441.200012
 1999 05 26  9436·940002
 1999 05 27  22435.410004
 1999 05 28  91438.790009
 1999 06 01  66439·049988
 1999 06 02  94437·459991
 1999 06 03  72438·820007
 1999 06 04  25442·329987
 1999 06 07  5446.649994
 1999 06 08  16447·820007
 1999 06 09  72445·239990
 1999 06 10  66445.190002
 1999 06 11  77443·959991
 1999 06 14  95438.820007
 1999 06 15  70435·410004
 1999 06 16  94441.200012
 1999 06 17  96443·640015
 1999 06 18  74447.070007
 1999 06 21  44449.440002
 1999 06 22  17450.790009
 1999 06 23  99447·329987
 1999 06 24  23447.470001
 1999 06 25  93445.429993
 1999 06 28  66448·640015
 1999 06 29  50454·429993
 1999 06 30  36460·209991
 1999 07 01  43457·709991
 1999 07 02  97456.519989
 1999 07 06  36459.309998
 1999 07 07  32456.700012
 1999 07 08  43454·799988
 1999 07 09  94457.980011
 1999 07 12  71459·829987
 1999 07 13  55459.299988
 1999 07 14  71461.459991
 1999 07 15  61465·799988
 1999 07 16  91465.799988
 1999 07 19  75465.690002
 1999 07 20  25461.369995
 1999 07 21  31455·369995
 1999 07 22  61454·630005
 1999 07 23  85451·579987
 1999 07 26  31448·380005
 1999 07 27  61446·489990
 1999 07 28  67446.920013
 1999 07 29  4446.609985
 1999 07 30  41444·769989
 1999 08 02  31445.510010
 1999 08 03  23443·750000
 1999 08 04  78436.290009
 1999 08 05  28429.790009
 1999 08 06  50430.089996
 1999 08 09  66428.899994
 1999 08 10  74425·890015
 1999 08 11  93428.190002
 1999 08 12  47429·700012
 1999 08 13  60434·049988
 1999 08 16  87434.429993
 1999 08 17  63436·000000
 1999 08 18  81436.000000
 1999 08 19  93433.100006
 1999 08 20  36434·380005
 1999 08 23  87437.269989
 1999 08 24  32437·339996
 1999 08 25  77438.260010
 1999 08 26  66438·250000
 1999 08 27  40437.299988
 1999 08 30  8433·260010
 1999 08 31  50428.130005
 1999 09 01  45431·529999
 1999 09 02  23430.989990
 1999 09 03  39435.970001
 1999 09 07  75438·250000
 1999 09 08  68438·239990
 1999 09 09  62437.769989
 1999 09 10  83441·410004
 1999 09 13  40441.260010
 1999 09 14  53439.700012
 1999 09 15  7440·820007
 1999 09 16  21436·630005
 1999 09 17  58434.459991
 1999 09 20  46434·890015
 1999 09 21  32433·200012
 1999 09 22  60427·649994
 1999 09 23  66429.230011
 1999 09 24  14420.209991
 1999 09 27  40423.299988
 1999 09 28  31421.859985
 1999 09 29  29422.149994
 1999 09 30  53427·309998
 1999 10 01  54427·299988
 1999 10 04  91426·649994
 1999 10 05  32428.160004
 1999 10 06  80429.760010
 1999 10 07  26430·720001
 1999 10 08  22428·190002
 1999 10 11  91430.190002
 1999 10 12  41430·459991
 1999 10 13  30424·679993
 1999 10 14  31420.679993
 1999 10 15  41419·309998
 1999 10 18  5414·750000
 1999 10 19  67414.529999
 1999 10 20  49413.940002
 1999 10 21  47414.269989
 1999 10 22  66419.579987
 1999 10 25  63418·690002
 1999 10 26  32420.220001
 1999 10 27  96417.250000
 1999 10 28  42422.809998
 1999 10 29  68429·510010
 1999 11 01  62432.450012
 1999 11 02  1435.339996
 1999 11 03  78438·459991
 1999 11 04  58442·390015
 1999 11 05  47444·369995
 1999 11 08  99445.130005
 1999 11 09  44447·809998
 1999 11 10  32449·920013
 1999 11 11  17450·760010
 1999 11 12  55449.709991
 1999 11 15  32452.980011
 1999 11 16  16456.880005
 1999 11 17  29458.859985
 1999 11 18  55462.040009
 1999 11 19  64463.200012
 1999 11 22  60462.399994
 1999 11 23  65461.690002
 1999 11 24  13456·040009
 1999 11 26  81458·950012
 1999 11 29  41459·929993
 1999 11 30  31456.950012
 1999 12 01  66454·790009
 1999 12 02  55460.450012
 1999 12 03  57467.700012
 1999 12 06  60468.850006
 1999 12 07  77467·290009
 1999 12 08  78468·839996
 1999 12 09  35471.760010
 1999 12 10  8467.130005
 1999 12 13  35470.390015
 1999 12 14  70470.859985
 1999 12 15  26462·739990
 1999 12 16  56465·260010
 1999 12 17  52469.209991
 1999 12 20  75469·839996
 1999 12 21  4475.790009
 1999 12 22  10478·510010
 1999 12 23  66484.170013
 1999 12 27  63484.459991
 1999 12 28  69490·329987
 1999 12 29  4497·010010
 1999 12 30  40499·269989
 1999 12 31  27504.750000
 2000 01 03 48510.959991
 2000 01 04 93497.049988
 2000 01 05 61479·480011
 2000 01 06 86480.190002
 2000 01 07 90488.309998
 2000 01 10 59505.959991
 2000 01 11 43501.910004
 2000 01 12 85494.839996
 2000 01 13 72501.190002
 2000 01 14 9508.109985
 2000 01 18 24513·460022
 2000 01 19 93520.020020
 2000 01 20 93528.229980
 2000 01 21 74533·950012
 2000 01 24 66540.599976
 2000 01 25 4525·270020
 2000 01 26 78524·390015
 2000 01 27 10526·020020
 2000 01 28 58517.109985
 2000 01 31 37504.619995
 2000 02 01 79503·750000
 2000 02 02 1511·459991
 2000 02 03 12521·630005
 2000 02 04 37527·289978
 2000 02 07 70532.400024
 2000 02 08 51539·150024
 2000 02 09 65541·429993
 2000 02 10 71542·210022
 2000 02 11 53544·020020
 2000 02 14 94539.940002
 2000 02 15 82540.359985
 2000 02 16 36549·679993
 2000 02 17 51559·080017
 2000 02 18 85560.349976
 2000 02 22 50547.549988
 2000 02 23 48549·929993
 2000 02 24 16556·239990
 2000 02 25 5561·049988
 2000 02 28 82559·809998
 2000 02 29 54577·719971
 2000 03 01 24589·380005
 2000 03 02 63591·409973
 2000 03 03 15597.880005
 2000 03 06 22604·010010
 2000 03 07 74606·869995
 2000 03 08 89600.390015
 2000 03 09 13606.049988
 2000 03 10 45614·159973
 2000 03 13 92603.809998
 2000 03 14 40600·530029
 2000 03 15 64576·479980
 2000 03 16 44574.239990
 2000 03 17 28576.580017
 2000 03 20 98574.789978
 2000 03 21 79552·789978
 2000 03 22 63571.239990
 2000 03 23 58577.909973
 2000 03 24 69583·270020
 2000 03 27 98577·799988
 2000 03 28 69573.650024
 2000 03 29 82561·770020
 2000 03 30 85545·890015
 2000 03 31 83544·320007
 2000 04 03 59539.469971
 2000 04 04 25520.130005
 2000 04 05 3526·130005
 2000 04 06 23535.679993
 2000 04 07 50542.989990
 2000 04 10 38545·900024
 2000 04 11 4519·239990
 2000 04 12 29513.049988
 2000 04 13 87502·510010
 2000 04 14 97489.230011
 2000 04 17 94459·260010
 2000 04 18 40486·089996
 2000 04 19 39493·790009
 2000 04 20 1489.459991
 2000 04 24 7481.839996
 2000 04 25 18489·029999
 2000 04 26 1495.019989
 2000 04 27 76494.579987
 2000 04 28 97506·250000
 2000 05 01 52519·630005
 2000 05 02 91520·320007
 2000 05 03 72505·350006
 2000 05 04 47502·630005
 2000 05 05 55512.840027
 2000 05 08 53512·840027
 2000 05 09 66504·070007
 2000 05 10 64490.859985
 2000 05 11 64489·390015
 2000 05 12 57498·269989
 2000 05 15 56497.809998
 2000 05 16 79507·519989
 2000 05 17 43505·980011
 2000 05 18 97501.510010
 2000 05 19 69490·950012
 2000 05 22 48480·589996
 2000 05 23 78474.170013
 2000 05 24 91461·739990
 2000 05 25 56469·920013
 2000 05 26 54458.880005
 2000 05 30 84476·700012
 2000 05 31 85481.630005
 2000 06 01 90492·470001
 2000 06 02 3513.039978
 2000 06 05 97518·030029
 2000 06 06 47523.049988
 2000 06 07 73516·539978
 2000 06 08 26519·630005
 2000 06 09 82523.349976
 2000 06 12 71523.789978
 2000 06 13 31513.760010
 2000 06 14 81517.580017
 2000 06 15 25512·280029
 2000 06 16 76514·940002
 2000 06 19 13522.789978
 2000 06 20 48526·979980
 2000 06 21 39528.440002
 2000 06 22 8530·409973
 2000 06 23 95518.219971
 2000 06 26 36516·369995
 2000 06 27 63518·570007
 2000 06 28 34521.000000
 2000 06 29 77520·989990
 2000 06 30 74517.239990
 2000 07 03 60524·210022
 2000 07 05 49524.020020
 2000 07 06 85523·320007
 2000 07 07 20528.650024
 2000 07 10 17532.179993
 2000 07 11 72533·260010
 2000 07 12 69540.260010
 2000 07 13 56542·760010
 2000 07 14 47543.840027
 2000 07 17 47545·710022
 2000 07 18 4545·179993
 2000 07 19 88536.280029
 2000 07 20 88534.820007
 2000 07 21 43534.750000
 2000 07 24 92524·109985
 2000 07 25 47517·409973
 2000 07 26 3514·330017
 2000 07 27 55513.820007
 2000 07 28 56501.630005
 2000 07 31 91500.640015
 2000 08 01 80500.679993
 2000 08 02 2501·950012
 2000 08 03 49500·220001
 2000 08 04 2504.850006
 2000 08 07 32510·250000
 2000 08 08 27511·940002
 2000 08 09 44512.450012
 2000 08 10 84507.730011
 2000 08 11 96510.320007
 2000 08 14 0514·630005
 2000 08 15 43514.750000
 2000 08 16 71513·330017
 2000 08 17 36516·460022
 2000 08 18 15517·450012
 2000 08 21 71518.309998
 2000 08 22 19518·979980
 2000 08 23 39518.000000
 2000 08 24 92523.320007
 2000 08 25 77525.280029
 2000 08 28 10528·830017
 2000 08 29 18529·690002
 2000 08 30 73532.380005
 2000 08 31 39539.140015
 2000 09 01 50541.909973
 2000 09 05 12542.789978
 2000 09 06 29539.239990
 2000 09 07 56542·820007
 2000 09 08 71542·820007
 2000 09 11 83539.619995
 2000 09 12 54535·950012
 2000 09 13 53534.359985
 2000 09 14 29540·010010
 2000 09 15 19539·210022
 2000 09 18 66531·229980
 2000 09 19 80523.369995
 2000 09 20 7523·549988
 2000 09 21 32521.429993
 2000 09 22 11519·150024
 2000 09 25 14521.750000
 2000 09 26 10516·469971
 2000 09 27 62513·650024
 2000 09 28 56524·090027
 2000 09 29 55524.400024
 2000 10 02 71523·409973
 2000 10 03 70515·219971
 2000 10 04 96507·790009
 2000 10 05 27508.980011
 2000 10 06 46502·989990
 2000 10 09 44491·019989
 2000 10 10 51490.859985
 2000 10 11 82481·630005
 2000 10 12 16478·670013
 2000 10 13 98480·399994
 2000 10 16 64485·649994
 2000 10 17 95483·519989
 2000 10 18 89470.880005
 2000 10 19 69481.359985
 2000 10 20 5488.820007
 2000 10 23 65490·500000
 2000 10 24 96493.839996
 2000 10 25 21487.850006
 2000 10 26 67479.790009
 2000 10 27 19483.369995
 2000 10 30 94484.079987
 2000 10 31 40497·679993
 2000 11 01 71497.679993
 2000 11 02 8506.980011
 2000 11 03 64507·750000
 2000 11 06 41508.859985
 2000 11 07 59506.010010
 2000 11 08 5506.880005
 2000 11 09 12500.679993
 2000 11 10 60495·329987
 2000 11 13 1480.920013
 2000 11 14 12486.929993
 2000 11 15 72493.040009
 2000 11 16 62491.790009
 2000 11 17 92488·399994
 2000 11 20 54482.690002
 2000 11 21 99472.440002
 2000 11 22 32466·790009
 2000 11 24 50471·869995
 2000 11 27 82478.720001
 2000 11 28 74471·700012
 2000 11 29 86459.859985
 2000 11 30 20454.600006
 2000 12 01 71461·660004
 2000 12 04 5456.890015
 2000 12 05 60471.350006
 2000 12 06 70474.109985
 2000 12 07 21463.540009
 2000 12 08 23479.079987
 2000 12 11 17487.230011
 2000 12 12 95487.230011
 2000 12 13 57480·910004
 2000 12 14 85469·910004
 2000 12 15 45461·820007
 2000 12 18 14464·779999
 2000 12 19 31466·910004
 2000 12 20 73458·779999
 2000 12 21 58450·309998
 2000 12 22 71463·410004
 2000 12 26 17467.000000
 2000 12 27 92479·299988
 2000 12 28 92494·029999
 2000 12 29 36495.839996
 2001 01 02  15483.549988
 2001 01 03  75484.390015
 2001 01 04  12484·390015
 2001 01 05  2477.309998
 2001 01 08  52463.140015
 2001 01 09  79466.399994
 2001 01 10  4475·450012
 2001 01 11  88484·529999
 2001 01 12  78487.679993
 2001 01 16  84493·459991
 2001 01 17  82501·049988
 2001 01 18  39494·750000
 2001 01 19  68496·190002
 2001 01 22  98490·690002
 2001 01 23  83502·070007
 2001 01 24  24505.149994
 2001 01 25  22502.250000
 2001 01 26  52499.779999
 2001 01 29  71507.910004
 2001 01 30  37511.670013
 2001 01 31  66515.219971
 2001 02 01  4508.940002
 2001 02 02  33509.619995
 2001 02 05  97501.019989
 2001 02 06  49507·459991
 2001 02 07  33507·470001
 2001 02 08  83508.089996
 2001 02 09  48502·890015
 2001 02 12  49505.359985
 2001 02 13  48510.940002
 2001 02 14  58503·489990
 2001 02 15  60510·019989
 2001 02 16  64508.850006
 2001 02 20  80500.380005
 2001 02 21  20491.160004
 2001 02 22  26483·519989
 2001 02 23  21477.450012
 2001 02 26  86488.309998
 2001 02 27  59488.309998
 2001 02 28  66479.579987
 2001 03 01  70474.380005
 2001 03 02  46480.299988
 2001 03 05  86479·779999
 2001 03 06  24482·279999
 2001 03 07  85485·500000
 2001 03 08  68484.839996
 2001 03 09  40481.489990
 2001 03 12  68473.649994
 2001 03 13  69462.450012
 2001 03 14  84462·260010
 2001 03 15  84457·959991
 2001 03 16  94453·470001
 2001 03 19  45451·269989
 2001 03 20  49456.170013
 2001 03 21  5445.109985
 2001 03 22  20435.739990
 2001 03 23  64443.320007
 2001 03 26  46450·589996
 2001 03 27  16452·880005
 2001 03 28  90452·880005
 2001 03 29  2446·010010
 2001 03 30  82450·529999
 2001 04 02  56450.529999
 2001 04 03  74439·760010
 2001 04 04  59429·359985
 2001 04 05  87444·730011
 2001 04 06  87444.730011
 2001 04 09  65442·809998
 2001 04 10  61452·440002
 2001 04 11  19458.010010
 2001 04 12  97455·019989
 2001 04 16  83455·010010
 2001 04 17  57455·600006
 2001 04 18  60470·709991
 2001 04 19  99472.410004
 2001 04 20  72472.399994
 2001 04 23  24466·709991
 2001 04 24  15465·350006
 2001 04 25  30472.750000
 2001 04 26  2479.809998
 2001 04 27  61483·970001
 2001 04 30  17490·250000
 2001 05 01  55490·480011
 2001 05 02  65492·380005
 2001 05 03  94491.640015
 2001 05 04  22492·890015
 2001 05 07  59494.589996
 2001 05 08  82492·470001
 2001 05 09  74492·290009
 2001 05 10  11494.329987
 2001 05 11  58492.049988
 2001 05 14  96487.359985
 2001 05 15  76490.299988
 2001 05 16  92497·899994
 2001 05 17  88504.760010
 2001 05 18  77506·769989
 2001 05 21  99515.909973
 2001 05 22  96519.890015
 2001 05 23  12517·229980
 2001 05 24  18510·410004
 2001 05 25  71510.790009
 2001 05 29  80508.619995
 2001 05 30  18502·369995
 2001 05 31  40500.790009
 2001 06 01  40501·720001
 2001 06 04  26507·320007
 2001 06 05  19516.479980
 2001 06 06  86516·479980
 2001 06 07  83514·950012
 2001 06 08  39514.880005
 2001 06 11  53511.640015
 2001 06 12  24507.529999
 2001 06 13  99510·130005
 2001 06 14  52505·119995
 2001 06 15  83496·760010
 2001 06 18  51496·339996
 2001 06 19  15495·630005
 2001 06 20  21495·869995
 2001 06 21  97498.459991
 2001 06 22  83497.809998
 2001 06 25  80490.200012
 2001 06 26  28490·820007
 2001 06 27  8496·230011
 2001 06 28  66503·309998
 2001 06 29  70514·200012
 2001 07 02  80513·280029
 2001 07 03  52499·040009
 2001 07 05  69496.829987
 2001 07 06  85492.730011
 2001 07 09  7487.239990
 2001 07 10  95487.380005
 2001 07 11  86478.140015
 2001 07 12  52489·119995
 2001 07 13  68491.690002
 2001 07 16  22491·399994
 2001 07 17  36490·570007
 2001 07 18  19490.570007
 2001 07 19  43491.130005
 2001 07 20  48489·040009
 2001 07 23  63489·510010
 2001 07 24  63482·700012
 2001 07 25  40476·989990
 2001 07 26  10485·070007
 2001 07 27  37486·269989
 2001 07 30  83485·540009
 2001 07 31  89489.149994
 2001 08 01  71489·980011
 2001 08 02  51491.890015
 2001 08 03  6489·329987
 2001 08 06  47487·140015
 2001 08 07  18481·190002
 2001 08 08  24481·730011
 2001 08 09  82474·170013
 2001 08 10  97476·190002
 2001 08 13  66478.890015
 2001 08 14  1482·609985
 2001 08 15  85481.190002
 2001 08 16  44481.679993
 2001 08 17  51481.679993
 2001 08 20  51478.880005
 2001 08 21  17479.649994
 2001 08 22  20477·190002
 2001 08 23  36479·820007
 2001 08 24  68480.980011
 2001 08 27  3481.809998
 2001 08 28  83479·269989
 2001 08 29  10475.510010
 2001 08 30  72473.339996
 2001 08 31  93470·980011
 2001 09 04  13472·809998
 2001 09 05  85466·950012
 2001 09 06  5462·510010
 2001 09 07  63453·390015
 2001 09 10  17445.190002
 2001 09 17  0440.730011
 2001 09 18  38419·250000
 2001 09 19  13413·440002
 2001 09 20  28403.200012
 2001 09 21  16387.649994
 2001 09 24  65393·790009
 2001 09 25  68397.290009
 2001 09 26  0397·660004
 2001 09 27  22393·320007
 2001 09 28  4404.880005
 2001 10 01  79404.869995
 2001 10 02  17402·119995
 2001 10 03  32413·850006
 2001 10 04  1420·570007
 2001 10 05  21417.040009
 2001 10 08  85415.130005
 2001 10 09  82412·269989
 2001 10 10  23421.660004
 2001 10 11  95433.100006
 2001 10 12  35431·040009
 2001 10 15  35430·089996
 2001 10 16  65434.540009
 2001 10 17  25437·230011
 2001 10 18  25424·859985
 2001 10 19  81426.160004
 2001 10 22  47430·500000
 2001 10 23  63431·989990
 2001 10 24  35428·000000
 2001 10 25  30435.970001
 2001 10 26  12439.809998
 2001 10 29  84438·880005
 2001 10 30  72429.410004
 2001 10 31  22429·480011
 2001 11 01  30434.880005
 2001 11 02  88435.339996
 2001 11 05  69438.239990
 2001 11 06  20442.790009
 2001 11 07  94444·660004
 2001 11 08  0446.109985
 2001 11 09  81439·290009
 2001 11 12  10440·480011
 2001 11 13  24448·339996
 2001 11 14  72452.820007
 2001 11 15  90453·040009
 2001 11 16  6451.600006
 2001 11 19  64457·709991
 2001 11 20  77458·820007
 2001 11 21  3453·899994
 2001 11 23  46458.640015
 2001 11 26  84461.440002
 2001 11 27  18463.250000
 2001 11 28  52460·709991
 2001 11 29  93465·920013
 2001 11 30  76464.119995
 2001 12 03  18460·790009
 2001 12 04  93467.850006
 2001 12 05  35480.429993
 2001 12 06  61482.799988
 2001 12 07  29483.040009
 2001 12 10  8481.209991
 2001 12 11  84478.190002
 2001 12 12  83476·320007
 2001 12 13  26475·309998
 2001 12 14  4471.399994
 2001 12 17  78479·940002
 2001 12 18  10485.489990
 2001 12 19  9485·489990
 2001 12 20  11482·070007
 2001 12 21  81484·290009
 2001 12 24  37485.929993
 2001 12 26  4490.600006
 2001 12 27  88493.279999
 2001 12 28  80494.709991
 2001 12 31  83494.200012
 2002 01 02 61489.850006
 2002 01 03 15495·519989
 2002 01 04 89500·670013
 2002 01 07 93501.299988
 2002 01 08 55497·899994
 2002 01 09 98503.079987
 2002 01 10 44495·510010
 2002 01 11 34496.570007
 2002 01 14 87489·940002
 2002 01 15 71485.209991
 2002 01 16 9485·000000
 2002 01 17 2482.399994
 2002 01 18 82482.390015
 2002 01 22 89476·959991
 2002 01 23 72477.450012
 2002 01 24 15481·329987
 2002 01 25 91480·459991
 2002 01 28 34481·570007
 2002 01 29 46482.380005
 2002 01 30 18479.779999
 2002 01 31 89483·100006
 2002 02 01 12484.000000
 2002 02 04 68480·079987
 2002 02 05 80470·600006
 2002 02 06 76469.480011
 2002 02 07 56463·140015
 2002 02 08 1466.670013
 2002 02 11 95472·140015
 2002 02 12 78473·549988
 2002 02 13 22476.329987
 2002 02 14 34477.359985
 2002 02 15 82471.320007
 2002 02 19 45469.250000
 2002 02 20 91467.290009
 2002 02 21 79467·709991
 2002 02 22 85465·149994
 2002 02 25 53468·200012
 2002 02 26 71471·929993
 2002 02 27 75474.859985
 2002 02 28 74473.399994
 2002 03 01 1478·339996
 2002 03 04 92488·899994
 2002 03 05 83490.950012
 2002 03 06 42494·799988
 2002 03 07 16497.290009
 2002 03 08 12500·649994
 2002 03 11 92502.059998
 2002 03 12 9500·750000
 2002 03 13 48498.899994
 2002 03 14 11499.480011
 2002 03 15 15499.950012
 2002 03 18 18503.549988
 2002 03 19 72504·970001
 2002 03 20 98504.730011
 2002 03 21 90505.450012
 2002 03 22 40507·529999
 2002 03 25 88503.299988
 2002 03 26 3501·739990
 2002 03 27 79506·049988
 2002 03 28 67509.190002
 2002 04 01 22506·459991
 2002 04 02 83504·500000
 2002 04 03 71501.529999
 2002 04 04 20498·579987
 2002 04 05 25501.149994
 2002 04 08 20503·019989
 2002 04 09 78505.440002
 2002 04 10 42511·299988
 2002 04 11 71511·299988
 2002 04 12 20515.469971
 2002 04 15 39517.390015
 2002 04 16 3522.960022
 2002 04 17 62523·789978
 2002 04 18 15519.559998
 2002 04 19 15520.359985
 2002 04 22 96517.400024
 2002 04 23 21512.070007
 2002 04 24 61514.570007
 2002 04 25 96509·070007
 2002 04 26 42509.950012
 2002 04 29 1502.359985
 2002 04 30 41510.679993
 2002 05 01 93512·070007
 2002 05 02 83514·169983
 2002 05 03 76513·369995
 2002 05 06 61513·080017
 2002 05 07 46504.070007
 2002 05 08 89509.829987
 2002 05 09 46509.850006
 2002 05 10 52502.279999
 2002 05 13 16499·850006
 2002 05 14 54512.109985
 2002 05 15 38515.260010
 2002 05 16 71513.539978
 2002 05 17 91510.179993
 2002 05 20 98508.940002
 2002 05 21 1504.890015
 2002 05 22 0497.140015
 2002 05 23 86501·339996
 2002 05 24 64501·239990
 2002 05 28 11495·220001
 2002 05 29 46492.410004
 2002 05 30 36489·570007
 2002 05 31 22492·700012
 2002 06 03 68487.589996
 2002 06 04 39475·109985
 2002 06 05 6475·709991
 2002 06 06 65475·040009
 2002 06 07 97470·910004
 2002 06 10 38473.500000
 2002 06 11 83471·959991
 2002 06 12 14464.029999
 2002 06 13 50463.899994
 2002 06 14 22459.170013
 2002 06 17 80470·750000
 2002 06 18 11474.640015
 2002 06 19 0473·829987
 2002 06 20 0466·609985
 2002 06 21 35465·390015
 2002 06 24 27462·589996
 2002 06 25 50463.130005
 2002 06 26 2453.459991
 2002 06 27 10458.739990
 2002 06 28 55464·940002
 2002 07 01 24462·630005
 2002 07 02 86447·730011
 2002 07 03 95432·839996
 2002 07 05 15440·929993
 2002 07 08 72441.549988
 2002 07 09 33435.190002
 2002 07 10 1430·619995
 2002 07 11 50419·779999
 2002 07 12 71421.059998
 2002 07 15 49413·279999
 2002 07 16 67413·480011
 2002 07 17 30415·260010
 2002 07 18 19409.690002
 2002 07 19 66396.709991
 2002 07 22 54389.109985
 2002 07 23 49380.940002
 2002 07 24 44378·559998
 2002 07 25 41385·220001
 2002 07 26 53382.320007
 2002 07 29 26400.820007
 2002 07 30 94402.320007
 2002 07 31 56400.910004
 2002 08 01 74394·470001
 2002 08 02 5389·209991
 2002 08 05 46376·769989
 2002 08 06 16380.790009
 2002 08 07 57385·209991
 2002 08 08 55390.040009
 2002 08 09 0391.299988
 2002 08 12 55389.510010
 2002 08 13 63389·570007
 2002 08 14 71389.410004
 2002 08 15 81392.369995
 2002 08 16 28396·890015
 2002 08 19 81401·500000
 2002 08 20 71401·290009
 2002 08 21 40406.790009
 2002 08 22 17410.920013
 2002 08 23 25409.670013
 2002 08 26 1407.730011
 2002 08 27 51408·880005
 2002 08 28 29397·450012
 2002 08 29 30396.100006
 2002 08 30 28396.700012
 2002 09 03 17390.959991
 2002 09 04 95389.760010
 2002 09 05 61389·750000
 2002 09 06 47391.959991
 2002 09 09 61393.549988
 2002 09 10 71394·579987
 2002 09 11 6397.549988
 2002 09 12 77393·369995
 2002 09 13 34390·140015
 2002 09 16 41389·989990
 2002 09 17 77388·459991
 2002 09 18 62379.829987
 2002 09 19 12376·750000
 2002 09 20 10370.470001
 2002 09 23 12367.279999
 2002 09 24 72360·429993
 2002 09 25 95365·179993
 2002 09 26 10370.829987
 2002 09 27 74371.029999
 2002 09 30 1363.790009
 2002 10 01 8368·089996
 2002 10 02 97369.679993
 2002 10 03 51364·079987
 2002 10 04 67357.190002
 2002 10 07 2347.980011
 2002 10 08 53341.040009
 2002 10 09 56340.320007
 2002 10 10 15336·179993
 2002 10 11 53347.769989
 2002 10 14 85346·630005
 2002 10 15 27360·630005
 2002 10 16 15360.519989
 2002 10 17 60362·570007
 2002 10 18 25364·290009
 2002 10 21 26368.630005
 2002 10 22 59368·630005
 2002 10 23 49368·970001
 2002 10 24 29371·269989
 2002 10 25 42372.640015
 2002 10 28 68374.859985
 2002 10 29 70369·010010
 2002 10 30 78374.170013
 2002 10 31 88376.709991
 2002 11 01 85383·450012
 2002 11 04 99391·339996
 2002 11 05 80386.970001
 2002 11 06 0392·730011
 2002 11 07 79392.730011
 2002 11 08 36385.480011
 2002 11 11 66379·000000
 2002 11 12 43377·609985
 2002 11 13 46379·079987
 2002 11 14 6386·239990
 2002 11 15 93387.140015
 2002 11 18 4388.079987
 2002 11 19 3383·269989
 2002 11 20 61388.589996
 2002 11 21 41397·890015
 2002 11 22 96400.700012
 2002 11 25 95404·850006
 2002 11 26 75404·850006
 2002 11 27 19410·260010
 2002 11 29 57411.130005
 2002 12 02 91413·640015
 2002 12 03 48408.540009
 2002 12 04 58400·829987
 2002 12 05 50399·200012
 2002 12 06 86397.589996
 2002 12 09 7396.720001
 2002 12 10 13393.970001
 2002 12 11 62395.359985
 2002 12 12 98396.369995
 2002 12 13 1395·359985
 2002 12 16 68394·899994
 2002 12 17 7394.899994
 2002 12 18 71391·250000
 2002 12 19 6387·690002
 2002 12 20 27387·040009
 2002 12 23 22390·049988
 2002 12 24 75389·730011
 2002 12 26 22392.209991
 2002 12 27 25389.399994
 2002 12 30 71384.390015
 2002 12 31 5388.089996
 2003 01 02  75392·600006
 2003 01 03  15392.579987
 2003 01 06  41397·769989
 2003 01 07  78397.359985
 2003 01 08  15393.950012
 2003 01 09  82396.869995
 2003 01 10  44397·989990
 2003 01 13  39399·549988
 2003 01 14  18398·450012
 2003 01 15  30398·450012
 2003 01 16  20398·869995
 2003 01 17  57394·880005
 2003 01 21  83389·040009
 2003 01 22  92383·440002
 2003 01 23  31384.390015
 2003 01 24  27383.679993
 2003 01 27  36375·059998
 2003 01 28  24373.440002
 2003 01 29  65375·269989
 2003 01 30  67375·799988
 2003 01 31  28372.170013
 2003 02 03  9373·730011
 2003 02 04  34370.250000
 2003 02 05  22371.529999
 2003 02 06  34368·149994
 2003 02 07  52366·679993
 2003 02 10  77362·100006
 2003 02 11  61363.579987
 2003 02 12  55360.500000
 2003 02 13  85355·399994
 2003 02 14  56358·700012
 2003 02 18  78364·589996
 2003 02 19  15364.529999
 2003 02 20  65360.940002
 2003 02 21  60364·929993
 2003 02 24  92364.359985
 2003 02 25  65361·200012
 2003 02 26  74361·200012
 2003 02 27  1362·350006
 2003 02 28  47363.730011
 2003 03 03  81364.630005
 2003 03 04  18359.309998
 2003 03 05  17357·059998
 2003 03 06  13356.540009
 2003 03 07  63355.609985
 2003 03 10  28354.179993
 2003 03 11  71350·790009
 2003 03 12  83347.029999
 2003 03 13  36355·459991
 2003 03 14  63357·500000
 2003 03 17  51365·399994
 2003 03 18  76368·019989
 2003 03 19  51368·559998
 2003 03 20  2371·269989
 2003 03 21  70376.369995
 2003 03 24  38376·239990
 2003 03 25  83372.220001
 2003 03 26  53371.790009
 2003 03 27  65369·730011
 2003 03 28  36370·700012
 2003 03 31  33368.670013
 2003 04 01  47368·690002
 2003 04 02  0377.109985
 2003 04 03  66377·630005
 2003 04 04  25377.440002
 2003 04 07  42382.980011
 2003 04 08  63376·570007
 2003 04 09  46378.660004
 2003 04 10  11373.679993
 2003 04 11  18375·899994
 2003 04 14  65377·609985
 2003 04 15  20379·619995
 2003 04 16  66381.809998
 2003 04 17  82383·769989
 2003 04 21  47385·299988
 2003 04 22  57391·529999
 2003 04 23  89395.010010
 2003 04 24  67394.970001
 2003 04 25  69392.269989
 2003 04 28  53395·200012
 2003 04 29  7398.399994
 2003 04 30  28399.850006
 2003 05 01  20399·899994
 2003 05 02  25407·670013
 2003 05 05  70410.179993
 2003 05 06  47413·790009
 2003 05 07  13412.750000
 2003 05 08  18410·230011
 2003 05 09  53413·529999
 2003 05 12  31418.200012
 2003 05 13  86420.399994
 2003 05 14  1420·970001
 2003 05 15  57422.239990
 2003 05 16  12422·049988
 2003 05 19  2416·109985
 2003 05 20  68411.359985
 2003 05 21  6410·730011
 2003 05 22  45415·290009
 2003 05 23  48418.640015
 2003 05 27  39427.730011
 2003 05 28  53431.339996
 2003 05 29  14435·119995
 2003 05 30  38441·010010
 2003 06 02  57447·470001
 2003 06 03  70443·920013
 2003 06 04  24451.579987
 2003 06 05  9456·690002
 2003 06 06  92465.730011
 2003 06 09  61453.940002
 2003 06 10  7451.049988
 2003 06 11  25455.500000
 2003 06 12  37458·010010
 2003 06 13  48457.459991
 2003 06 16  20457·470001
 2003 06 17  73458.489990
 2003 06 18  13458·649994
 2003 06 19  84460·079987
 2003 06 20  44452.880005
 2003 06 23  65449·779999
 2003 06 24  62442·399994
 2003 06 25  43446.359985
 2003 06 26  86450.299988
 2003 06 27  41455·140015
 2003 06 30  55452.640015
 2003 07 01  26449·239990
 2003 07 02  78458·899994
 2003 07 03  62459·029999
 2003 07 07  85465·709991
 2003 07 08  58474·130005
 2003 07 09  76477·880005
 2003 07 10  17476·989990
 2003 07 11  72474.040009
 2003 07 14  90481·369995
 2003 07 15  62480·850006
 2003 07 16  19477.970001
 2003 07 17  59473·679993
 2003 07 18  96464.970001
 2003 07 21  43464.760010
 2003 07 22  6464.000000
 2003 07 23  16466.149994
 2003 07 24  78472.510010
 2003 07 25  49469.760010
 2003 07 28  39474.420013
 2003 07 29  36476·040009
 2003 07 30  60474.230011
 2003 07 31  39478.799988
 2003 08 01  8476·019989
 2003 08 04  40468·119995
 2003 08 05  94464·769989
 2003 08 06  93458·239990
 2003 08 07  25454·220001
 2003 08 08  71455.489990
 2003 08 11  54459·269989
 2003 08 12  18466.950012
 2003 08 13  29468·369995
 2003 08 14  98471·220001
 2003 08 15  41473.649994
 2003 08 18  46480·920013
 2003 08 19  81488.700012
 2003 08 20  16490·239990
 2003 08 21  81494.820007
 2003 08 22  34497.790009
 2003 08 25  70485·510010
 2003 08 26  44486.540009
 2003 08 27  22491·440002
 2003 08 28  62495·809998
 2003 08 29  8499.420013
 2003 09 02  25507·649994
 2003 09 03  43512.010010
 2003 09 04  38512.559998
 2003 09 05  35514.909973
 2003 09 08  29517·210022
 2003 09 09  41517·130005
 2003 09 10  94513·570007
 2003 09 11  12507.899994
 2003 09 12  50509·760010
 2003 09 15  43511·950012
 2003 09 16  85515.909973
 2003 09 17  27516·710022
 2003 09 18  7519.479980
 2003 09 19  0520·609985
 2003 09 22  94520.200012
 2003 09 23  94519.489990
 2003 09 24  45519·849976
 2003 09 25  86509·309998
 2003 09 26  27495.059998
 2003 09 29  49492·859985
 2003 09 30  31492·709991
 2003 10 01  2500·350006
 2003 10 02  16504·250000
 2003 10 03  57513.619995
 2003 10 06  62516.739990
 2003 10 07  74520·780029
 2003 10 08  18521·049988
 2003 10 09  5526.400024
 2003 10 10  55521.840027
 2003 10 13  51528·909973
 2003 10 14  14531.869995
 2003 10 15  6534.219971
 2003 10 16  55530.489990
 2003 10 17  10530·289978
 2003 10 20  11523·369995
 2003 10 21  97526.419983
 2003 10 22  31525.530029
 2003 10 23  50513·549988
 2003 10 24  40510.489990
 2003 10 27  42516·150024
 2003 10 28  78525·859985
 2003 10 29  97531·989990
 2003 10 30  58536·409973
 2003 10 31  29533·260010
 2003 11 03  13537·840027
 2003 11 04  1540.320007
 2003 11 05  47539·049988
 2003 11 06  70542.950012
 2003 11 07  82546·919983
 2003 11 10  38543.299988
 2003 11 11  13533·419983
 2003 11 12  4540.659973
 2003 11 13  54542·390015
 2003 11 14  9544.919983
 2003 11 17  89532.960022
 2003 11 18  92531.390015
 2003 11 19  22527·150024
 2003 11 20  38529.010010
 2003 11 21  30527.070007
 2003 11 24  24539·510010
 2003 11 25  6544·330017
 2003 11 26  75547.320007
 2003 11 28  18547·559998
 2003 12 01  11554.640015
 2003 12 02  50557·419983
 2003 12 03  97556·739990
 2003 12 04  60545·890015
 2003 12 05  93544.150024
 2003 12 08  24543.150024
 2003 12 09  4544·849976
 2003 12 10  88535·580017
 2003 12 11  31542·929993
 2003 12 12  20547.590027
 2003 12 15  21553.380005
 2003 12 16  58537·770020
 2003 12 17  14539.080017
 2003 12 18  59547.619995
 2003 12 19  98548.869995
 2003 12 22  52549·369995
 2003 12 23  55555·030029
 2003 12 24  85555·030029
 2003 12 26  11555·099976
 2003 12 29  76563·880005
 2003 12 30  91565·469971
 2003 12 31  66566.739990
 2004 01 02 61564.500000
 2004 01 05 63569.450012
 2004 01 06 85572.669983
 2004 01 07 97574.619995
 2004 01 08 72580·219971
 2004 01 09 68581.900024
 2004 01 12 26583·010010
 2004 01 13 97583.179993
 2004 01 14 95586.119995
 2004 01 15 74587·309998
 2004 01 16 25591·989990
 2004 01 20 10597·979980
 2004 01 21 6598·750000
 2004 01 22 86600.609985
 2004 01 23 22596·140015
 2004 01 26 5601·500000
 2004 01 27 4601.500000
 2004 01 28 38598·460022
 2004 01 29 78586.799988
 2004 01 30 77583·549988
 2004 02 02 16585·070007
 2004 02 03 85581·190002
 2004 02 04 83579·150024
 2004 02 05 44570.900024
 2004 02 06 91584·349976
 2004 02 09 9588·030029
 2004 02 10 48592·830017
 2004 02 11 51597·080017
 2004 02 12 5597.070007
 2004 02 13 16594·809998
 2004 02 17 11594.479980
 2004 02 18 67595.409973
 2004 02 19 59596.000000
 2004 02 20 39583·700012
 2004 02 23 36581·859985
 2004 02 24 86575.909973
 2004 02 25 77579·090027
 2004 02 26 33583·859985
 2004 02 27 11587·059998
 2004 03 01 27594·770020
 2004 03 02 11596.219971
 2004 03 03 82592·929993
 2004 03 04 47598·390015
 2004 03 05 34603·159973
 2004 03 08 35603·109985
 2004 03 09 90593·239990
 2004 03 10 84589.780029
 2004 03 11 76581.020020
 2004 03 12 50582.840027
 2004 03 15 90582·960022
 2004 03 16 84573.849976
 2004 03 17 48578.919983
 2004 03 18 81578.570007
 2004 03 19 39577·409973
 2004 03 22 34570·739990
 2004 03 23 69566·049988
 2004 03 24 80562.260010
 2004 03 25 17571.690002
 2004 03 26 49575.559998
 2004 03 29 82583.469971
 2004 03 30 20589·409973
 2004 03 31 33591·669983
 2004 04 01 65596.150024
 2004 04 02 58604.219971
 2004 04 05 3606·419983
 2004 04 06 17606.390015
 2004 04 07 46603·760010
 2004 04 08 89605·989990
 2004 04 12 53603.039978
 2004 04 13 26601·039978
 2004 04 14 79588.010010
 2004 04 15 96586·010010
 2004 04 16 22585·640015
 2004 04 19 41587·380005
 2004 04 20 78591·929993
 2004 04 21 22583·219971
 2004 04 22 85593·669983
 2004 04 23 70594·359985
 2004 04 26 79596.390015
 2004 04 27 37594·979980
 2004 04 28 42590.760010
 2004 04 29 44580.419983
 2004 04 30 47570·190002
 2004 05 03 34568·380005
 2004 05 04 18575·359985
 2004 05 05 19573·280029
 2004 05 06 69570.059998
 2004 05 07 33566·280029
 2004 05 10 64548.559998
 2004 05 11 78548·690002
 2004 05 12 58549·250000
 2004 05 13 78552·400024
 2004 05 14 55549·760010
 2004 05 17 27543·760010
 2004 05 18 52542·559998
 2004 05 19 38552.750000
 2004 05 20 92544.049988
 2004 05 21 97546.799988
 2004 05 24 13552·669983
 2004 05 25 7565.429993
 2004 05 26 0567.770020
 2004 05 27 45571·869995
 2004 05 28 30569·500000
 2004 06 01 5572.739990
 2004 06 02 29574·799988
 2004 06 03 53573.559998
 2004 06 04 16571·099976
 2004 06 07 75578.909973
 2004 06 08 55578.900024
 2004 06 09 27578·090027
 2004 06 10 8571.320007
 2004 06 14 87569·119995
 2004 06 15 79569·690002
 2004 06 16 0570.150024
 2004 06 17 69571·159973
 2004 06 18 34572·419983
 2004 06 21 25571.849976
 2004 06 22 27571.950012
 2004 06 23 87580·789978
 2004 06 24 37583.059998
 2004 06 25 44587.700012
 2004 06 28 91588.820007
 2004 06 29 76590.059998
 2004 06 30 38591·530029
 2004 07 01 11591.520020
 2004 07 02 97582.919983
 2004 07 06 72582·719971
 2004 07 07 8575·840027
 2004 07 08 27572·030029
 2004 07 09 79565·309998
 2004 07 12 39564·559998
 2004 07 13 40564.929993
 2004 07 14 17565.880005
 2004 07 15 91564·349976
 2004 07 16 65564·010010
 2004 07 19 53556.750000
 2004 07 20 32564.250000
 2004 07 21 17566.020020
 2004 07 22 63549.599976
 2004 07 23 92546.520020
 2004 07 26 47542.289978
 2004 07 27 62544·630005
 2004 07 28 70544.609985
 2004 07 29 26549.900024
 2004 07 30 62552·140015
 2004 08 02 58551.929993
 2004 08 03 49551·929993
 2004 08 04 49546.070007
 2004 08 05 2542.739990
 2004 08 06 62532.359985
 2004 08 09 89522·559998
 2004 08 10 80529.840027
 2004 08 11 19529.830017
 2004 08 12 55526·630005
 2004 08 13 1521.039978
 2004 08 16 63528·059998
 2004 08 17 88533.270020
 2004 08 18 45541.700012
 2004 08 19 25541·609985
 2004 08 20 67547·919983
 2004 08 23 8549.969971
 2004 08 24 63548.549988
 2004 08 25 23550.159973
 2004 08 26 87550·140015
 2004 08 27 5551.890015
 2004 08 30 64551·669983
 2004 08 31 83548.450012
 2004 09 01 41563·380005
 2004 09 02 30559·799988
 2004 09 03 32561·609985
 2004 09 07 17563.020020
 2004 09 08 74565·789978
 2004 09 09 59567.729980
 2004 09 10 73570·039978
 2004 09 13 64575·020020
 2004 09 14 55573.099976
 2004 09 15 90570.969971
 2004 09 16 18575.099976
 2004 09 17 87576·049988
 2004 09 20 78573·950012
 2004 09 21 51577.150024
 2004 09 22 24576·919983
 2004 09 23 73567·760010
 2004 09 24 62569·630005
 2004 09 27 91565.969971
 2004 09 28 72565·729980
 2004 09 29 35571·070007
 2004 09 30 52574·710022
 2004 10 01 85585.260010
 2004 10 04 70592·020020
 2004 10 05 12590·080017
 2004 10 06 15592.659973
 2004 10 07 34592.659973
 2004 10 08 48583.140015
 2004 10 11 65577.559998
 2004 10 12 48578.090027
 2004 10 13 64580·700012
 2004 10 14 64570.059998
 2004 10 15 84572·419983
 2004 10 18 68573.190002
 2004 10 19 25576·630005
 2004 10 20 0570·349976
 2004 10 21 80576.700012
 2004 10 22 20577.609985
 2004 10 25 91573.640015
 2004 10 26 61577·989990
 2004 10 27 93587·179993
 2004 10 28 73587·190002
 2004 10 29 65586.820007
 2004 11 01 79587·419983
 2004 11 02 83591.539978
 2004 11 03 22596·590027
 2004 11 04 70602.130005
 2004 11 05 12607.250000
 2004 11 08 41605.510010
 2004 11 09 84607·000000
 2004 11 10 58611.929993
 2004 11 11 41616·299988
 2004 11 12 78621.979980
 2004 11 15 5623.859985
 2004 11 16 3623.859985
 2004 11 17 71627.890015
 2004 11 18 32623·159973
 2004 11 19 54622.059998
 2004 11 22 6621.590027
 2004 11 23 36624·530029
 2004 11 24 66630.289978
 2004 11 26 24632·770020
 2004 11 29 94635·979980
 2004 11 30 92635.809998
 2004 12 01 68644.099976
 2004 12 02 35644·559998
 2004 12 03 14644·700012
 2004 12 06 19642·210022
 2004 12 07 52639·780029
 2004 12 08 31631.359985
 2004 12 09 45631.150024
 2004 12 10 26633.669983
 2004 12 13 54638·059998
 2004 12 14 81643·599976
 2004 12 15 85648·609985
 2004 12 16 43648.609985
 2004 12 17 38642·390015
 2004 12 20 80645·169983
 2004 12 21 60646.200012
 2004 12 22 28649·719971
 2004 12 23 92650·729980
 2004 12 27 45651·700012
 2004 12 28 20654.599976
 2004 12 29 61654.570007
 2004 12 30 28654·450012
 2004 12 31 23656.109985
 2005 01 03  42654.270020
 2005 01 04  50643·049988
 2005 01 05  85628·659973
 2005 01 06  81624.289978
 2005 01 07  24622.419983
 2005 01 10  26623.299988
 2005 01 11  25617.739990
 2005 01 12  14613·700012
 2005 01 13  94616.570007
 2005 01 14  46617·530029
 2005 01 18  36625.809998
 2005 01 19  41625·320007
 2005 01 20  0617.909973
 2005 01 21  91616·900024
 2005 01 24  31614·510010
 2005 01 25  6612·419983
 2005 01 26  19616·590027
 2005 01 27  68620·390015
 2005 01 28  48617·429993
 2005 01 31  78624·309998
 2005 02 01  50628·609985
 2005 02 02  9631·979980
 2005 02 03  51631.979980
 2005 02 04  52637.450012
 2005 02 07  20639.840027
 2005 02 08  70638·969971
 2005 02 09  26639·510010
 2005 02 10  46627·979980
 2005 02 11  79635.479980
 2005 02 14  33636.190002
 2005 02 15  86638.559998
 2005 02 16  5640·590027
 2005 02 17  1640·510010
 2005 02 18  5634.150024
 2005 02 22  71630.169983
 2005 02 23  98624.440002
 2005 02 24  88627·609985
 2005 02 25  18637.530029
 2005 02 28  41637.929993
 2005 03 01  19639.349976
 2005 03 02  65642·750000
 2005 03 03  27641.090027
 2005 03 04  86646·000000
 2005 03 07  87647·640015
 2005 03 08  81645.059998
 2005 03 09  14637·979980
 2005 03 10  19631.650024
 2005 03 11  46631·539978
 2005 03 14  14630·299988
 2005 03 15  87635·090027
 2005 03 16  76627.109985
 2005 03 17  65626·869995
 2005 03 18  62626.960022
 2005 03 21  77623·049988
 2005 03 22  22628.090027
 2005 03 23  39618.580017
 2005 03 24  51619·650024
 2005 03 28  40618.330017
 2005 03 29  43618.820007
 2005 03 30  87614·900024
 2005 03 31  33615·760010
 2005 04 01  58620.739990
 2005 04 04  53615.130005
 2005 04 05  52616.400024
 2005 04 06  81620.900024
 2005 04 07  38620.809998
 2005 04 08  90619.760010
 2005 04 11  4611·789978
 2005 04 12  97613.669983
 2005 04 13  11613·030029
 2005 04 14  16603.619995
 2005 04 15  38592·469971
 2005 04 18  6586.770020
 2005 04 19  35594·940002
 2005 04 20  20595.950012
 2005 04 21  72599·140015
 2005 04 22  58598·979980
 2005 04 25  90596.440002
 2005 04 26  15598·309998
 2005 04 27  50590·590027
 2005 04 28  29587·140015
 2005 04 29  83579.729980
 2005 05 02  37585·859985
 2005 05 03  41589·260010
 2005 05 04  19595.260010
 2005 05 05  46598.330017
 2005 05 06  51599.030029
 2005 05 09  40602.919983
 2005 05 10  53602.909973
 2005 05 11  36596.469971
 2005 05 12  43597·369995
 2005 05 13  66588·760010
 2005 05 16  83591.710022
 2005 05 17  34595·650024
 2005 05 18  28607·880005
 2005 05 19  63611.059998
 2005 05 20  82610·580017
 2005 05 23  47615·080017
 2005 05 24  43613.690002
 2005 05 25  0612·950012
 2005 05 26  52614·700012
 2005 05 27  7617.590027
 2005 05 31  50619.390015
 2005 06 01  71624·830017
 2005 06 02  18625.679993
 2005 06 03  69626·380005
 2005 06 06  37623.080017
 2005 06 07  96630·919983
 2005 06 08  31626.049988
 2005 06 09  17626·289978
 2005 06 10  19627·690002
 2005 06 13  18630·400024
 2005 06 14  65634·390015
 2005 06 15  56637.190002
 2005 06 16  31644·030029
 2005 06 17  7648.190002
 2005 06 20  22644·190002
 2005 06 21  18643·309998
 2005 06 22  38645·640015
 2005 06 23  56644.270020
 2005 06 24  26634·119995
 2005 06 27  59630.409973
 2005 06 28  27641.549988
 2005 06 29  86643·239990
 2005 06 30  28646.039978
 2005 07 01  63643·039978
 2005 07 05  11653.229980
 2005 07 06  39654·320007
 2005 07 07  4649.530029
 2005 07 08  34662·690002
 2005 07 11  28672.320007
 2005 07 12  86674.330017
 2005 07 13  53671.280029
 2005 07 14  4673.239990
 2005 07 15  41664.669983
 2005 07 18  19663.739990
 2005 07 19  1669·070007
 2005 07 20  31677.869995
 2005 07 21  38677.559998
 2005 07 22  60677·780029
 2005 07 25  99679.599976
 2005 07 26  96676.369995
 2005 07 27  31675.359985
 2005 07 28  51683.049988
 2005 07 29  22684·809998
 2005 08 01  6685.179993
 2005 08 02  59688·510010
 2005 08 03  62688·510010
 2005 08 04  70683.380005
 2005 08 05  91671·840027
 2005 08 08  84666.299988
 2005 08 09  86663.219971
 2005 08 10  69668.200012
 2005 08 11  10666.369995
 2005 08 12  94666.369995
 2005 08 15  44667·229980
 2005 08 16  69665·640015
 2005 08 17  43658·359985
 2005 08 18  3654·820007
 2005 08 19  79654·099976
 2005 08 22  46657.469971
 2005 08 23  97658·619995
 2005 08 24  47662·309998
 2005 08 25  60659.109985
 2005 08 26  99657.700012
 2005 08 29  4655·320007
 2005 08 30  91655.320007
 2005 08 31  82666·530029
 2005 09 01  55670·520020
 2005 09 02  20668.710022
 2005 09 06  21674·489990
 2005 09 07  63677·320007
 2005 09 08  63677·320007
 2005 09 09  27678.049988
 2005 09 12  51682·489990
 2005 09 13  48680·820007
 2005 09 14  0675.460022
 2005 09 15  32668.619995
 2005 09 16  19671.989990
 2005 09 19  6672·460022
 2005 09 20  65670.690002
 2005 09 21  67660·630005
 2005 09 22  87652·820007
 2005 09 23  31656·559998
 2005 09 26  83662·140015
 2005 09 27  87662.270020
 2005 09 28  44660·020020
 2005 09 29  42665·030029
 2005 09 30  6667·799988
 2005 10 03  75673·239990
 2005 10 04  2674·169983
 2005 10 05  84663·840027
 2005 10 06  9648·539978
 2005 10 07  37645.640015
 2005 10 10  99645.609985
 2005 10 11  25642·090027
 2005 10 12  91631.130005
 2005 10 13  5624·099976
 2005 10 14  99633·150024
 2005 10 17  59635.859985
 2005 10 18  79633·369995
 2005 10 19  36638.280029
 2005 10 20  88638·739990
 2005 10 21  6636.260010
 2005 10 24  23646·599976
 2005 10 25  11646.599976
 2005 10 26  80648.010010
 2005 10 27  10638·409973
 2005 10 28  98635.559998
 2005 10 31  36648.260010
 2005 11 01  13646·609985
 2005 11 02  40657·049988
 2005 11 03  5663·900024
 2005 11 04  44660·130005
 2005 11 07  49663·070007
 2005 11 08  90661.239990
 2005 11 09  68663·750000
 2005 11 10  91665·140015
 2005 11 11  77667.820007
 2005 11 14  80667.989990
 2005 11 15  39664·760010
 2005 11 16  59657.940002
 2005 11 17  10667.140015
 2005 11 18  53672·979980
 2005 11 21  93679·320007
 2005 11 22  54683.729980
 2005 11 23  85686.219971
 2005 11 25  78684·109985
 2005 11 28  29683·580017
 2005 11 29  9678·059998
 2005 11 30  65680.179993
 2005 12 01  50690.909973
 2005 12 02  75690·640015
 2005 12 05  79690.570007
 2005 12 06  38693·099976
 2005 12 07  88688.210022
 2005 12 08  79690·229980
 2005 12 09  46689.890015
 2005 12 12  17691·840027
 2005 12 13  36692·250000
 2005 12 14  17693·630005
 2005 12 15  17691·099976
 2005 12 16  40687.119995
 2005 12 19  64683·239990
 2005 12 20  90676.859985
 2005 12 21  24681·950012
 2005 12 22  70684.169983
 2005 12 23  64686·950012
 2005 12 27  24688·400024
 2005 12 28  22681.179993
 2005 12 29  94681.950012
 2005 12 30  57677.960022
 2006 01 03 67685.229980
 2006 01 04 95690·159973
 2006 01 05 26692·409973
 2006 01 06 86700.440002
 2006 01 09 97708.039978
 2006 01 10 49711·000000
 2006 01 11 3711.190002
 2006 01 12 21711.679993
 2006 01 13 13708·989990
 2006 01 17 14708.440002
 2006 01 18 89704·520020
 2006 01 19 56715·789978
 2006 01 20 40716.530029
 2006 01 23 48709.679993
 2006 01 24 71718·510010
 2006 01 25 10720·299988
 2006 01 26 30728·570007
 2006 01 27 33736·250000
 2006 01 30 62734.010010
 2006 01 31 27734.010010
 2006 02 01 57736.450012
 2006 02 02 74735·530029
 2006 02 03 0729.200012
 2006 02 06 76727·890015
 2006 02 07 22729.770020
 2006 02 08 5722·299988
 2006 02 09 48727·489990
 2006 02 10 52718.419983
 2006 02 13 50717·130005
 2006 02 14 81721.619995
 2006 02 15 94725.099976
 2006 02 16 73731·919983
 2006 02 17 91733.260010
 2006 02 21 83733.330017
 2006 02 22 50734·000000
 2006 02 23 84736·619995
 2006 02 24 22737·210022
 2006 02 27 20742·770020
 2006 02 28 55740·630005
 2006 03 01 54742·349976
 2006 03 02 42743.039978
 2006 03 03 21745·179993
 2006 03 06 71738·940002
 2006 03 07 77731.159973
 2006 03 08 77723.799988
 2006 03 09 45726.419983
 2006 03 10 87726.340027
 2006 03 13 71734·250000
 2006 03 14 77736·119995
 2006 03 15 72742.940002
 2006 03 16 15748·349976
 2006 03 17 82746·750000
 2006 03 20 17747.159973
 2006 03 21 9749·599976
 2006 03 22 93745.679993
 2006 03 23 79747.630005
 2006 03 24 99753·869995
 2006 03 27 88754·320007
 2006 03 28 84757.909973
 2006 03 29 55764.169983
 2006 03 30 47767·159973
 2006 03 31 66765·140015
 2006 04 03 77768·979980
 2006 04 04 29764·539978
 2006 04 05 11766.789978
 2006 04 06 23767.080017
 2006 04 07 82771·539978
 2006 04 10 47759·200012
 2006 04 11 68755·390015
 2006 04 12 68748.330017
 2006 04 13 40753.630005
 2006 04 17 76754.080017
 2006 04 18 17770.049988
 2006 04 19 31778·419983
 2006 04 20 12778.419983
 2006 04 21 11778.570007
 2006 04 24 84772·119995
 2006 04 25 68767·450012
 2006 04 26 87771.859985
 2006 04 27 72771.049988
 2006 04 28 19767·760010
 2006 05 01 63770·820007
 2006 05 02 77767.609985
 2006 05 03 2769.390015
 2006 05 04 98774·789978
 2006 05 05 21784·619995
 2006 05 08 20782·789978
 2006 05 09 70782.479980
 2006 05 10 22780.690002
 2006 05 11 73775·880005
 2006 05 12 79757.450012
 2006 05 15 72742·380005
 2006 05 16 14742·140015
 2006 05 17 78737·450012
 2006 05 18 43732·559998
 2006 05 19 25725.450012
 2006 05 22 27722·539978
 2006 05 23 15727.520020
 2006 05 24 23717.150024
 2006 05 25 73725·580017
 2006 05 26 34731.140015
 2006 05 30 93729·479980
 2006 05 31 58721.289978
 2006 06 01 87736·500000
 2006 06 02 38742·260010
 2006 06 05 42737.450012
 2006 06 06 11716.049988
 2006 06 07 61721.489990
 2006 06 08 62707.280029
 2006 06 09 19714.150024
 2006 06 12 69701.929993
 2006 06 13 12691.349976
 2006 06 14 58679.429993
 2006 06 15 6702·820007
 2006 06 16 46701·039978
 2006 06 19 86694.739990
 2006 06 20 0686·130005
 2006 06 21 9693·799988
 2006 06 22 80690.669983
 2006 06 23 52694·559998
 2006 06 26 90698·739990
 2006 06 27 61702·309998
 2006 06 28 32688·780029
 2006 06 29 3714.320007
 2006 06 30 52724.669983
 2006 07 03 17730.799988
 2006 07 05 92730·750000
 2006 07 06 59725.500000
 2006 07 07 38720·640015
 2006 07 10 59715.950012
 2006 07 11 72714.400024
 2006 07 12 65714.669983
 2006 07 13 21701.159973
 2006 07 14 95687·289978
 2006 07 17 9685.169983
 2006 07 18 88685.679993
 2006 07 19 4703·580017
 2006 07 20 55705.169983
 2006 07 21 68683·609985
 2006 07 24 24690·760010
 2006 07 25 11701·020020
 2006 07 26 96699·590027
 2006 07 27 35701·869995
 2006 07 28 92700·690002
 2006 07 31 92701.640015
 2006 08 01 1700·559998
 2006 08 02 24700.539978
 2006 08 03 35706.359985
 2006 08 04 23716.049988
 2006 08 07 75701.250000
 2006 08 08 73700.919983
 2006 08 09 22695·190002
 2006 08 10 4688·960022
 2006 08 11 50686·219971
 2006 08 14 43691·169983
 2006 08 15 49697.849976
 2006 08 16 61708·229980
 2006 08 17 83713·859985
 2006 08 18 24712·380005
 2006 08 21 34711·679993
 2006 08 22 45709·250000
 2006 08 23 55711.090027
 2006 08 24 29701.570007
 2006 08 25 21703·799988
 2006 08 28 29707.799988
 2006 08 29 74715.179993
 2006 08 30 94721.969971
 2006 08 31 79725·039978
 2006 09 01 16724.789978
 2006 09 05 70727.859985
 2006 09 06 83727·460022
 2006 09 07 2713·880005
 2006 09 08 30709·510010
 2006 09 11 1711.130005
 2006 09 12 84725·630005
 2006 09 13 11731·299988
 2006 09 14 21730.700012
 2006 09 15 48732·219971
 2006 09 18 10733·150024
 2006 09 19 48729·080017
 2006 09 20 66737·280029
 2006 09 21 17738.159973
 2006 09 22 99727.130005
 2006 09 25 82728.799988
 2006 09 26 64732.049988
 2006 09 27 41733·940002
 2006 09 28 13736·760010
 2006 09 29 9734.020020
 2006 10 02 41726.950012
 2006 10 03 76722·520020
 2006 10 04 40733.619995
 2006 10 05 47743.380005
 2006 10 06 47743.090027
 2006 10 09 3745·690002
 2006 10 10 94747·840027
 2006 10 11 41747.260010
 2006 10 12 58757.150024
 2006 10 13 30763.369995
 2006 10 16 12769·859985
 2006 10 17 59769.479980
 2006 10 18 74771.820007
 2006 10 19 87768·390015
 2006 10 20 57768·320007
 2006 10 23 95767·049988
 2006 10 24 20763.700012
 2006 10 25 32768·789978
 2006 10 26 17776.039978
 2006 10 27 69775·929993
 2006 10 30 47771·460022
 2006 10 31 46772.090027
 2006 11 01 5769·890015
 2006 11 02 25753.229980
 2006 11 03 30755.690002
 2006 11 06 36764·849976
 2006 11 07 58772·219971
 2006 11 08 32771·799988
 2006 11 09 70771·070007
 2006 11 10 34769·150024
 2006 11 13 40773·729980
 2006 11 14 84785·169983
 2006 11 15 91794·179993
 2006 11 16 95793·640015
 2006 11 17 39790.739990
 2006 11 20 1792·429993
 2006 11 21 45792.450012
 2006 11 22 3795·169983
 2006 11 24 67794·250000
 2006 11 27 25790.789978
 2006 11 28 7775.130005
 2006 11 29 62785·039978
 2006 11 30 63789.580017
 2006 12 01 28787.109985
 2006 12 04 77796·559998
 2006 12 05 6801.010010
 2006 12 06 88798·359985
 2006 12 07 2798.450012
 2006 12 08 81796.349976
 2006 12 11 90795·159973
 2006 12 12 32793·719971
 2006 12 13 67792·880005
 2006 12 14 68798·619995
 2006 12 15 97798·130005
 2006 12 18 7795.400024
 2006 12 19 67784.039978
 2006 12 20 15788·820007
 2006 12 21 33789·609985
 2006 12 22 51783.500000
 2006 12 26 71788.590027
 2006 12 27 21797·789978
 2006 12 28 29798·530029
 2006 12 29 26795.960022
 2007 01 03  73796.619995
 2007 01 04  12791.830017
 2007 01 05  42787·700012
 2007 01 08  21778.830017
 2007 01 09  93778·739990
 2007 01 10  39779·450012
 2007 01 11  54791.000000
 2007 01 12  49794·270020
 2007 01 16  75799.299988
 2007 01 17  77793·570007
 2007 01 18  72788.190002
 2007 01 19  47785.450012
 2007 01 22  87785·039978
 2007 01 23  26788.690002
 2007 01 24  27794.059998
 2007 01 25  78794.640015
 2007 01 26  23789·070007
 2007 01 29  12795.130005
 2007 01 30  76798.239990
 2007 01 31  31803.460022
 2007 02 01  4807·770020
 2007 02 02  85810·349976
 2007 02 05  0810.489990
 2007 02 06  18810.409973
 2007 02 07  73816.200012
 2007 02 08  20816.900024
 2007 02 09  6817·010010
 2007 02 12  76808·309998
 2007 02 13  0812.530029
 2007 02 14  18818.070007
 2007 02 15  26817·640015
 2007 02 16  70818.460022
 2007 02 20  77827.179993
 2007 02 21  4827.330017
 2007 02 22  16830·010010
 2007 02 23  87828·840027
 2007 02 26  25829·400024
 2007 02 27  29817.659973
 2007 02 28  58797.450012
 2007 03 01  39795·940002
 2007 03 02  88788·609985
 2007 03 05  68777·369995
 2007 03 06  59781·830017
 2007 03 07  64781.130005
 2007 03 08  35786.750000
 2007 03 09  21787.489990
 2007 03 12  50789·880005
 2007 03 13  26786.409973
 2007 03 14  59776·770020
 2007 03 15  14783.609985
 2007 03 16  88784.789978
 2007 03 19  13789·289978
 2007 03 20  81793·609985
 2007 03 21  97808.559998
 2007 03 22  55809·280029
 2007 03 23  37810·380005
 2007 03 26  44811.049988
 2007 03 27  46808·880005
 2007 03 28  56800.869995
 2007 03 29  35803·090027
 2007 03 30  17804·330017
 2007 04 02  61803·219971
 2007 04 03  25813.369995
 2007 04 04  72811.830017
 2007 04 05  95813·900024
 2007 04 09  67814·309998
 2007 04 10  17816.130005
 2007 04 11  35814.929993
 2007 04 12  97815.049988
 2007 04 13  14819.380005
 2007 04 16  14831.489990
 2007 04 17  37831·710022
 2007 04 18  66827.549988
 2007 04 19  79823·820007
 2007 04 20  23829.429993
 2007 04 23  15830·729980
 2007 04 24  72829.309998
 2007 04 25  62834.890015
 2007 04 26  75835·169983
 2007 04 27  33832.570007
 2007 04 30  10830·429993
 2007 05 01  87816.940002
 2007 05 02  27829.900024
 2007 05 03  78830.869995
 2007 05 04  97832·880005
 2007 05 07  5835.130005
 2007 05 08  61830·900024
 2007 05 09  64836·989990
 2007 05 10  79832·710022
 2007 05 11  93829·539978
 2007 05 14  83831.150024
 2007 05 15  28827.599976
 2007 05 16  25820.210022
 2007 05 17  49819·450012
 2007 05 18  26825·250000
 2007 05 21  33837.190002
 2007 05 22  28841.380005
 2007 05 23  0845·940002
 2007 05 24  44840.609985
 2007 05 25  67831.750000
 2007 05 29  8838·580017
 2007 05 30  95843.380005
 2007 05 31  21849·260010
 2007 06 01  43856·390015
 2007 06 04  9855.190002
 2007 06 05  11853·479980
 2007 06 06  63845.580017
 2007 06 07  99839.500000
 2007 06 08  0836·109985
 2007 06 11  48837.229980
 2007 06 12  2831·909973
 2007 06 13  97833.880005
 2007 06 14  75840.979980
 2007 06 15  30851·150024
 2007 06 18  93849.239990
 2007 06 19  26849.479980
 2007 06 20  53850·799988
 2007 06 21  9840.020020
 2007 06 22  20839·169983
 2007 06 25  99837.950012
 2007 06 26  79832.210022
 2007 06 27  60838·599976
 2007 06 28  88845·500000
 2007 06 29  53845.669983
 2007 07 02  22845·059998
 2007 07 03  83849.159973
 2007 07 05  28850·770020
 2007 07 06  51853.520020
 2007 07 09  75854.500000
 2007 07 10  4851·190002
 2007 07 11  99840·690002
 2007 07 12  82855·179993
 2007 07 13  58856.479980
 2007 07 16  72855.500000
 2007 07 17  81854.669983
 2007 07 18  57849·640015
 2007 07 19  16853.369995
 2007 07 20  64850·690002
 2007 07 23  81842·039978
 2007 07 24  16832·369995
 2007 07 25  16821·270020
 2007 07 26  80807.159973
 2007 07 27  31794.760010
 2007 07 30  20787.599976
 2007 07 31  54794.619995
 2007 08 01  45780·659973
 2007 08 02  86785·140015
 2007 08 03  58784·280029
 2007 08 06  48766·760010
 2007 08 07  9778·340027
 2007 08 08  30803.510010
 2007 08 09  43796.320007
 2007 08 10  43800.150024
 2007 08 13  48800.140015
 2007 08 14  69784·010010
 2007 08 15  12775.710022
 2007 08 16  8768·909973
 2007 08 17  63796.929993
 2007 08 20  33791.739990
 2007 08 21  28792.820007
 2007 08 22  37799.580017
 2007 08 23  78802.570007
 2007 08 24  81798.929993
 2007 08 27  80797.780029
 2007 08 28  48787.210022
 2007 08 29  45787.609985
 2007 08 30  92791·669983
 2007 08 31  80795·669983
 2007 09 04  87805.679993
 2007 09 05  38798.219971
 2007 09 06  76795.460022
 2007 09 07  66787·320007
 2007 09 10  22780·679993
 2007 09 11  57782·659973
 2007 09 12  61783.380005
 2007 09 13  1787.020020
 2007 09 14  48783.489990
 2007 09 17  30782.659973
 2007 09 18  6806·679993
 2007 09 19  73822·869995
 2007 09 20  83816.960022
 2007 09 21  4817·239990
 2007 09 24  93815·210022
 2007 09 25  94804·429993
 2007 09 26  72812.280029
 2007 09 27  57814.080017
 2007 09 28  27815·450012
 2007 10 01  3825·750000
 2007 10 02  84832.250000
 2007 10 03  88831·119995
 2007 10 04  40830·250000
 2007 10 05  63847.320007
 2007 10 08  13845·289978
 2007 10 09  24846.619995
 2007 10 10  89845·650024
 2007 10 11  61852·059998
 2007 10 12  78843·780029
 2007 10 15  13842.150024
 2007 10 16  56828.530029
 2007 10 17  11832.190002
 2007 10 18  23826·780029
 2007 10 19  32825.030029
 2007 10 22  47812·140015
 2007 10 23  49818.539978
 2007 10 24  18814·510010
 2007 10 25  81817.510010
 2007 10 26  94821.429993
 2007 10 29  40826.909973
 2007 10 30  56821·859985
 2007 10 31  85830.390015
 2007 11 01  53822.880005
 2007 11 02  71801.919983
 2007 11 05  57797.770020
 2007 11 06  95802.260010
 2007 11 07  7796.000000
 2007 11 08  54782·450012
 2007 11 09  65779.479980
 2007 11 12  87783·130005
 2007 11 13  62789·760010
 2007 11 14  28794.250000
 2007 11 15  49782·109985
 2007 11 16  60773·440002
 2007 11 19  49765.219971
 2007 11 20  56757.280029
 2007 11 21  3748·750000
 2007 11 23  40759·460022
 2007 11 26  25757·640015
 2007 11 27  26745·590027
 2007 11 28  46770·609985
 2007 11 29  77771.340027
 2007 11 30  71780.039978
 2007 12 03  50769.270020
 2007 12 04  23757.559998
 2007 12 05  47767.669983
 2007 12 06  95786.950012
 2007 12 07  66787·299988
 2007 12 10  3794.309998
 2007 12 11  50796·340027
 2007 12 12  29787·270020
 2007 12 13  37770·250000
 2007 12 14  79769.700012
 2007 12 17  12751·469971
 2007 12 18  27754·729980
 2007 12 19  52758.320007
 2007 12 20  71767·539978
 2007 12 21  82785·609985
 2007 12 24  74794·390015
 2007 12 26  22799·570007
 2007 12 27  22795·659973
 2007 12 28  37782.349976
 2007 12 31  74770·900024
 2008 01 02 87768.460022
 2008 01 03 4758·890015
 2008 01 04 77741.299988
 2008 01 07 59730.929993
 2008 01 08 8735.239990
 2008 01 09 8712·429993
 2008 01 10 26725.640015
 2008 01 11 87719.489990
 2008 01 14 74714.489990
 2008 01 15 55707.390015
 2008 01 16 36709.570007
 2008 01 17 39703.559998
 2008 01 18 97689.830017
 2008 01 22 88683.229980
 2008 01 23 82693.750000
 2008 01 24 21704.059998
 2008 01 25 16703.280029
 2008 01 28 77702.390015
 2008 01 29 65706·440002
 2008 01 30 65715·710022
 2008 01 31 93718.250000
 2008 02 01 16731.239990
 2008 02 04 9731.130005
 2008 02 05 28721.799988
 2008 02 06 16711.099976
 2008 02 07 24707·090027
 2008 02 08 65708·419983
 2008 02 11 92704·140015
 2008 02 12 99712·580017
 2008 02 13 44721·929993
 2008 02 14 8722·830017
 2008 02 15 62703.710022
 2008 02 19 78710·479980
 2008 02 20 48710.900024
 2008 02 21 39719.010010
 2008 02 22 72697.169983
 2008 02 25 17712·070007
 2008 02 26 27723·830017
 2008 02 27 84723·929993
 2008 02 28 76715.250000
 2008 02 29 4702·020020
 2008 03 03 2689.130005
 2008 03 04 92684·190002
 2008 03 05 58688·260010
 2008 03 06 52682·450012
 2008 03 07 17669.270020
 2008 03 10 39660.760010
 2008 03 11 23673·809998
 2008 03 12 99681.210022
 2008 03 13 41680.940002
 2008 03 14 25681·940002
 2008 03 17 4659·859985
 2008 03 18 6682·099976
 2008 03 19 67689.489990
 2008 03 20 76682.140015
 2008 03 24 56705·119995
 2008 03 25 64705.989990
 2008 03 26 16704.489990
 2008 03 27 43703.830017
 2008 03 28 62695·320007
 2008 03 31 83693·859985
 2008 04 01 31710·650024
 2008 04 02 0716.669983
 2008 04 03 28716.280029
 2008 04 04 3720·489990
 2008 04 07 81720·039978
 2008 04 08 48714·359985
 2008 04 09 86714.429993
 2008 04 10 85710·390015
 2008 04 11 61704.119995
 2008 04 14 12693.830017
 2008 04 15 93692.260010
 2008 04 16 19713·390015
 2008 04 17 89712·059998
 2008 04 18 43723.859985
 2008 04 21 29719·479980
 2008 04 22 16715·979980
 2008 04 23 11711.130005
 2008 04 24 16720·880005
 2008 04 25 3723·840027
 2008 04 28 15728.440002
 2008 04 29 94724.960022
 2008 04 30 31726·770020
 2008 05 01 44729.750000
 2008 05 02 78735·789978
 2008 05 05 33727·989990
 2008 05 06 15731.619995
 2008 05 07 11733·489990
 2008 05 08 94720.859985
 2008 05 09 48721.630005
 2008 05 12 17733·640015
 2008 05 13 84737.440002
 2008 05 14 76744·340027
 2008 05 15 82743·789978
 2008 05 16 12745.750000
 2008 05 19 71747.989990
 2008 05 20 60737·119995
 2008 05 21 4742·570007
 2008 05 22 2736·109985
 2008 05 23 3731·030029
 2008 05 27 11734·489990
 2008 05 28 9738.460022
 2008 05 29 11750.690002
 2008 05 30 36749.250000
 2008 06 02 16748·000000
 2008 06 03 16746·609985
 2008 06 04 89749.780029
 2008 06 05 53763.270020
 2008 06 06 88759.929993
 2008 06 09 69743·440002
 2008 06 10 13736·489990
 2008 06 11 59732·030029
 2008 06 12 64730·390015
 2008 06 13 37733.609985
 2008 06 16 83740·940002
 2008 06 17 87742.809998
 2008 06 18 9735.659973
 2008 06 19 14737·840027
 2008 06 20 24735.919983
 2008 06 23 93728.710022
 2008 06 24 8718.419983
 2008 06 25 19720.250000
 2008 06 26 86711·880005
 2008 06 27 59701.130005
 2008 06 30 77701·260010
 2008 07 01 97691.590027
 2008 07 02 45694.159973
 2008 07 03 91673.590027
 2008 07 07 51671·929993
 2008 07 08 17682·719971
 2008 07 09 1684·289978
 2008 07 10 21675·669983
 2008 07 11 95678·549988
 2008 07 14 72680·619995
 2008 07 15 80673·760010
 2008 07 16 6686.750000
 2008 07 17 97696.830017
 2008 07 18 82697.270020
 2008 07 21 32698·830017
 2008 07 22 28716.820007
 2008 07 23 68726.270020
 2008 07 24 91720·640015
 2008 07 25 32715.469971
 2008 07 28 92710.330017
 2008 07 29 47715.349976
 2008 07 30 69721·679993
 2008 07 31 81720.880005
 2008 08 01 31718.450012
 2008 08 04 97715.559998
 2008 08 05 9721·260010
 2008 08 06 4727.710022
 2008 08 07 2724.270020
 2008 08 08 6735·090027
 2008 08 11 30757.099976
 2008 08 12 51750.119995
 2008 08 13 85750·510010
 2008 08 14 86756·919983
 2008 08 15 77764·380005
 2008 08 18 99754.409973
 2008 08 19 88739.039978
 2008 08 20 76738.570007
 2008 08 21 19729.849976
 2008 08 22 47738.780029
 2008 08 25 42736·099976
 2008 08 26 38726.409973
 2008 08 27 49735·549988
 2008 08 28 20747·789978
 2008 08 29 4745·599976
 2008 09 02 60754.969971
 2008 09 03 88747·590027
 2008 09 04 70738·909973
 2008 09 05 55721.489990
 2008 09 08 56739·919983
 2008 09 09 78738·109985
 2008 09 10 71721·830017
 2008 09 11 2719·190002
 2008 09 12 63723·580017
 2008 09 15 91718·500000
 2008 09 16 24710·650024
 2008 09 17 78706·080017
 2008 09 18 43723·679993
 2008 09 19 18761·780029
 2008 09 22 54751·659973
 2008 09 23 37724.659973
 2008 09 24 86713·840027
 2008 09 25 80713·000000
 2008 09 26 12705·520020
 2008 09 29 63698·909973
 2008 09 30 3681·840027
 2008 10 01 21676.210022
 2008 10 02 73671.179993
 2008 10 03 61656·469971
 2008 10 06 33617·510010
 2008 10 07 10602.229980
 2008 10 08 38569·099976
 2008 10 09 64558.109985
 2008 10 10 38526.390015
 2008 10 13 41570·890015
 2008 10 14 31584·700012
 2008 10 15 28551·799988
 2008 10 16 7537.020020
 2008 10 17 33552.700012
 2008 10 20 4546·840027
 2008 10 21 34545.309998
 2008 10 22 52525·349976
 2008 10 23 30507·559998
 2008 10 24 31480·720001
 2008 10 27 89474.329987
 2008 10 28 12482·720001
 2008 10 29 2506·029999
 2008 10 30 13514·179993
 2008 10 31 26539·580017
 2008 11 03 48544·619995
 2008 11 04 42551·020020
 2008 11 05 76542·840027
 2008 11 06 0514.559998
 2008 11 07 49509.059998
 2008 11 10 70515.190002
 2008 11 11 69497·429993
 2008 11 12 93480.089996
 2008 11 13 29491·709991
 2008 11 14 30486.440002
 2008 11 17 69463·959991
 2008 11 18 12458·149994
 2008 11 19 24448·809998
 2008 11 20 91417.350006
 2008 11 21 75406.750000
 2008 11 24 88438·980011
 2008 11 25 97443·179993
 2008 11 26 47468·859985
 2008 11 28 13473.140015
 2008 12 01 79466.540009
 2008 12 02 37441.829987
 2008 12 03 17456·480011
 2008 12 04 33461.970001
 2008 12 05 65461.089996
 2008 12 08 57483.660004
 2008 12 09 46491.779999
 2008 12 10 11481.720001
 2008 12 11 54476·359985
 2008 12 12 94468.429993
 2008 12 15 2470.940002
 2008 12 16 48482·850006
 2008 12 17 76492.470001
 2008 12 18 11493.809998
 2008 12 19 80497.529999
 2008 12 22 68486.929993
 2008 12 23 89480·230011
 2008 12 24 96471.690002
 2008 12 26 99476·809998
 2008 12 29 21476.179993
 2008 12 30 75482.769989
 2008 12 31 62503·260010
 2009 01 02  3508·450012
 2009 01 05  84508·230011
 2009 01 06  39519.000000
 2009 01 07  47510·320007
 2009 01 08  61502.010010
 2009 01 09  57502·130005
 2009 01 12  15481.029999
 2009 01 13  14476.230011
 2009 01 14  67469·440002
 2009 01 15  65464.970001
 2009 01 16  57467·720001
 2009 01 20  51464·450012
 2009 01 21  41457.399994
 2009 01 22  58456.160004
 2009 01 23  48449·839996
 2009 01 26  70458·820007
 2009 01 27  26458·019989
 2009 01 28  13474.470001
 2009 01 29  95469.440002
 2009 01 30  9459·390015
 2009 02 02  92451.269989
 2009 02 03  28455·260010
 2009 02 04  28461·109985
 2009 02 05  32459.929993
 2009 02 06  33471·529999
 2009 02 09  30471·190002
 2009 02 10  6470·529999
 2009 02 11  26451·769989
 2009 02 12  68451.420013
 2009 02 13  69456.190002
 2009 02 17  9448·350006
 2009 02 18  4431.609985
 2009 02 19  41429.320007
 2009 02 20  21415.410004
 2009 02 23  44414·799988
 2009 02 24  5413.170013
 2009 02 25  21411.070007
 2009 02 26  85406·690002
 2009 02 27  43397.640015
 2009 03 02  90389·010010
 2009 03 03  2372·579987
 2009 03 04  88375·500000
 2009 03 05  62367.420013
 2009 03 06  47356·869995
 2009 03 09  4355·049988
 2009 03 10  79367.750000
 2009 03 11  83376.529999
 2009 03 12  91390.940002
 2009 03 13  71395.380005
 2009 03 16  35400·359985
 2009 03 17  13403.589996
 2009 03 18  58419.809998
 2009 03 19  72422·010010
 2009 03 20  54416·720001
 2009 03 23  83433.720001
 2009 03 24  12430·399994
 2009 03 25  0432.250000
 2009 03 26  64445·299988
 2009 03 27  49440.549988
 2009 03 30  39423.839996
 2009 03 31  76432.540009
 2009 04 01  13429.510010
 2009 04 02  95454·920013
 2009 04 03  55456.130005
 2009 04 06  43453·079987
 2009 04 07  78446.929993
 2009 04 08  25442.140015
 2009 04 09  95468·200012
 2009 04 13  70469.589996
 2009 04 14  59465·399994
 2009 04 15  73461.130005
 2009 04 16  23476·380005
 2009 04 17  52482.179993
 2009 04 20  82477.980011
 2009 04 21  94470·049988
 2009 04 22  27480·910004
 2009 04 23  7472·480011
 2009 04 24  96482·220001
 2009 04 27  70477·700012
 2009 04 28  20479·070007
 2009 04 29  80494.739990
 2009 04 30  77501.459991
 2009 05 01  8492.459991
 2009 05 04  40506.820007
 2009 05 05  41505·989990
 2009 05 06  26509.369995
 2009 05 07  39511·279999
 2009 05 08  49511·820007
 2009 05 11  82507·149994
 2009 05 12  68506.519989
 2009 05 13  20490·519989
 2009 05 14  36486·290009
 2009 05 15  23483.730011
 2009 05 18  53495·019989
 2009 05 19  33498.309998
 2009 05 20  13505.589996
 2009 05 21  9486·739990
 2009 05 22  56485.049988
 2009 05 26  84500·339996
 2009 05 27  18502.619995
 2009 05 28  9495.540009
 2009 05 29  79501·579987
 2009 06 01  5522.369995
 2009 06 02  15528.719971
 2009 06 03  16524·599976
 2009 06 04  46531·679993
 2009 06 05  53535·859985
 2009 06 08  90531.090027
 2009 06 09  49531·429993
 2009 06 10  8532·299988
 2009 06 11  9532·900024
 2009 06 12  58526·840027
 2009 06 15  54523·359985
 2009 06 16  41516·599976
 2009 06 17  79511·850006
 2009 06 18  55511.329987
 2009 06 19  99517.619995
 2009 06 22  43510·299988
 2009 06 23  97496.630005
 2009 06 24  45500·670013
 2009 06 25  78509·179993
 2009 06 26  42514.590027
 2009 06 29  17513.599976
 2009 06 30  15513.830017
 2009 07 01  10520.059998
 2009 07 02  88513.109985
 2009 07 06  23495.720001
 2009 07 07  79494·410004
 2009 07 08  40486·829987
 2009 07 09  55483·910004
 2009 07 10  19481·929993
 2009 07 13  75493.309998
 2009 07 14  37496.690002
 2009 07 15  44515.760010
 2009 07 16  39523·130005
 2009 07 17  65522·419983
 2009 07 20  94526.960022
 2009 07 21  81529.250000
 2009 07 22  39531.309998
 2009 07 23  36547·419983
 2009 07 24  31548·460022
 2009 07 27  16550·900024
 2009 07 28  99551·950012
 2009 07 29  3550.469971
 2009 07 30  92563.479980
 2009 07 31  25562.070007
 2009 08 03  28565·780029
 2009 08 04  3572·479980
 2009 08 05  47571·239990
 2009 08 06  7569.530029
 2009 08 07  57577.469971
 2009 08 10  99574·559998
 2009 08 11  88570.359985
 2009 08 12  88577.570007
 2009 08 13  42576·700012
 2009 08 14  78574·700012
 2009 08 17  37556·770020
 2009 08 18  19557.880005
 2009 08 19  64561·650024
 2009 08 20  54568·679993
 2009 08 21  36582·099976
 2009 08 24  74586·030029
 2009 08 25  32588.049988
 2009 08 26  65586.289978
 2009 08 27  54584·780029
 2009 08 28  55589·789978
 2009 08 31  75577·020020
 2009 09 01  73579.900024
 2009 09 02  87559·049988
 2009 09 03  87562·489990
 2009 09 04  51570.500000
 2009 09 08  66576·380005
 2009 09 09  52588.700012
 2009 09 10  20594.900024
 2009 09 11  42597·979980
 2009 09 14  57600·030029
 2009 09 15  95605·599976
 2009 09 16  29617·380005
 2009 09 17  54621.619995
 2009 09 18  85619.169983
 2009 09 21  84617·830017
 2009 09 22  16622·419983
 2009 09 23  19625.309998
 2009 09 24  11616·299988
 2009 09 25  13602·469971
 2009 09 28  4615.109985
 2009 09 29  93616·979980
 2009 09 30  24611·789978
 2009 10 01  3603·270020
 2009 10 02  45584·469971
 2009 10 05  58592·150024
 2009 10 06  37603.630005
 2009 10 07  95603.109985
 2009 10 08  15612.239990
 2009 10 09  21614·919983
 2009 10 12  88618·750000
 2009 10 13  61614·130005
 2009 10 14  12623.940002
 2009 10 15  13623·890015
 2009 10 16  39621.500000
 2009 10 19  94624·130005
 2009 10 20  64623·280029
 2009 10 21  91622.690002
 2009 10 22  78615.130005
 2009 10 23  13615.619995
 2009 10 26  19610.460022
 2009 10 27  37597·260010
 2009 10 28  19586·479980
 2009 10 29  62581·539978
 2009 10 30  55578.020020
 2009 11 02  57570·119995
 2009 11 03  99570·619995
 2009 11 04  11576.260010
 2009 11 05  70581·150024
 2009 11 06  83584.020020
 2009 11 09  81592·309998
 2009 11 10  53593·570007
 2009 11 11  91596.929993
 2009 11 12  71595.789978
 2009 11 13  53588.059998
 2009 11 16  8605.440002
 2009 11 17  68603·390015
 2009 11 18  4602.549988
 2009 11 19  28596·690002
 2009 11 20  20586.599976
 2009 11 23  75601.359985
 2009 11 24  87594.840027
 2009 11 25  44595·109985
 2009 11 27  58585.130005
 2009 11 30  15580·390015
 2009 12 01  53590.799988
 2009 12 02  63599.919983
 2009 12 03  16601.590027
 2009 12 04  11606·770020
 2009 12 07  58606·200012
 2009 12 08  74603·270020
 2009 12 09  13598·760010
 2009 12 10  15601·960022
 2009 12 11  84600.549988
 2009 12 14  89609.789978
 2009 12 15  94612·789978
 2009 12 16  1613.710022
 2009 12 17  37609·010010
 2009 12 18  47610·570007
 2009 12 21  27618·909973
 2009 12 22  71624·210022
 2009 12 23  49632.020020
 2009 12 24  10634·150024
 2009 12 28  7635·989990
 2009 12 29  49634.549988
 2009 12 30  76634.090027
 2009 12 31  66635.200012
 2010 01 04 53640.099976
 2010 01 05 86641·890015
 2010 01 06 1641.260010
 2010 01 07 28642·070007
 2010 01 08 9644.690002
 2010 01 11 57648.400024
 2010 01 12 30641·140015
 2010 01 13 33644.789978
 2010 01 14 43647.869995
 2010 01 15 63648·119995
 2010 01 19 95649.150024
 2010 01 20 46645·780029
 2010 01 21 52643·770020
 2010 01 22 29630·599976
 2010 01 25 52621·780029
 2010 01 26 53619.979980
 2010 01 27 52618·760010
 2010 01 28 5620.179993
 2010 01 29 82616.030029
 2010 02 01 68609·270020
 2010 02 02 90615·599976
 2010 02 03 68615.739990
 2010 02 04 93610·630005
 2010 02 05 28592.989990
 2010 02 08 32595.289978
 2010 02 09 17597.390015
 2010 02 10 17596.830017
 2010 02 11 97605·599976
 2010 02 12 75610.719971
 2010 02 16 77620·840027
 2010 02 17 9625.169983
 2010 02 18 61629.320007
 2010 02 19 37632·840027
 2010 02 22 99633·549988
 2010 02 23 51631·520020
 2010 02 24 35632.280029
 2010 02 25 62630.460022
 2010 02 26 59630·809998
 2010 03 01 50642·650024
 2010 03 02 56650.260010
 2010 03 03 19653·880005
 2010 03 04 57652·510010
 2010 03 05 39666·020020
 2010 03 08 87668.159973
 2010 03 09 2673·429993
 2010 03 10 18677·469971
 2010 03 11 72677·219971
 2010 03 12 15678.900024
 2010 03 15 31676·210022
 2010 03 16 92679.580017
 2010 03 17 33686·940002
 2010 03 18 55685.969971
 2010 03 19 50683.619995
 2010 03 22 55683·289978
 2010 03 23 27690·849976
 2010 03 24 42689·359985
 2010 03 25 28693·320007
 2010 03 26 8685·500000
 2010 03 29 86683·450012
 2010 03 30 42686·640015
 2010 03 31 58687.729980
 2010 04 01 76686.500000
 2010 04 05 68697.650024
 2010 04 06 40702·650024
 2010 04 07 61702.840027
 2010 04 08 9701.520020
 2010 04 09 53702.950012
 2010 04 12 51706·460022
 2010 04 13 79707·239990
 2010 04 14 82722·400024
 2010 04 15 48725.130005
 2010 04 16 12723·989990
 2010 04 19 84716·809998
 2010 04 20 96721.549988
 2010 04 21 84726.809998
 2010 04 22 86734·359985
 2010 04 23 67741·919983
 2010 04 26 77745.950012
 2010 04 27 20741.719971
 2010 04 28 61726·690002
 2010 04 29 50737·739990
 2010 04 30 74738.630005
 2010 05 03 35732·869995
 2010 05 04 49726.359985
 2010 05 05 75708.640015
 2010 05 06 64700·890015
 2010 05 07 37675·510010
 2010 05 10 90689.890015
 2010 05 11 12704·030029
 2010 05 12 46716.219971
 2010 05 13 58719·700012
 2010 05 14 45709.320007
 2010 05 17 55703.619995
 2010 05 18 46705·340027
 2010 05 19 54686·150024
 2010 05 20 2665·909973
 2010 05 21 24654·500000
 2010 05 24 14652·799988
 2010 05 25 6640.880005
 2010 05 26 75657.950012
 2010 05 27 62670.590027
 2010 05 28 26670.080017
 2010 06 01 22662.719971
 2010 06 02 1660.520020
 2010 06 03 38669.349976
 2010 06 04 82658·599976
 2010 06 07 32639·219971
 2010 06 08 43623·830017
 2010 06 09 47632.239990
 2010 06 10 7639.789978
 2010 06 11 94649·000000
 2010 06 14 89662.950012
 2010 06 15 8669.950012
 2010 06 16 52671.739990
 2010 06 17 90669·340027
 2010 06 18 52671·549988
 2010 06 21 64677.150024
 2010 06 22 93668.210022
 2010 06 23 25650·039978
 2010 06 24 70643.369995
 2010 06 25 86646.669983
 2010 06 28 29649·719971
 2010 06 29 32635.960022
 2010 06 30 6623·710022
 2010 07 01 67611·109985
 2010 07 02 86608.690002
 2010 07 06 67613·309998
 2010 07 07 47611·679993
 2010 07 08 26620·400024
 2010 07 09 15629.549988
 2010 07 12 11631.349976
 2010 07 13 7644·330017
 2010 07 14 8643·469971
 2010 07 15 90640.299988
 2010 07 16 73631.359985
 2010 07 19 23614.020020
 2010 07 20 82624·309998
 2010 07 21 12629.419983
 2010 07 22 82635.950012
 2010 07 23 59650·880005
 2010 07 26 41665·299988
 2010 07 27 8672·159973
 2010 07 28 96663.010010
 2010 07 29 1658.479980
 2010 07 30 5654·799988
 2010 08 02 26664.460022
 2010 08 03 96664.369995
 2010 08 04 64663.369995
 2010 08 05 18661.159973
 2010 08 06 42653·659973
 2010 08 09 90660.200012
 2010 08 10 84654.840027
 2010 08 11 49639·200012
 2010 08 12 58620·580017
 2010 08 13 7616·190002
 2010 08 16 26618.020020
 2010 08 17 93630.280029
 2010 08 18 97632·770020
 2010 08 19 7626.429993
 2010 08 20 76611·090027
 2010 08 23 68617·750000
 2010 08 24 11601.770020
 2010 08 25 69605.690002
 2010 08 26 47611.359985
 2010 08 27 19617·099976
 2010 08 30 75615.349976
 2010 08 31 1607.630005
 2010 09 01 79624.989990
 2010 09 02 15632.659973
 2010 09 03 89643·729980
 2010 09 07 34641·059998
 2010 09 08 32638·340027
 2010 09 09 49641·880005
 2010 09 10 79639.400024
 2010 09 13 24653.590027
 2010 09 14 96654.320007
 2010 09 15 42653.859985
 2010 09 16 95651.880005
 2010 09 17 55653·400024
 2010 09 20 83670.340027
 2010 09 21 36672·380005
 2010 09 22 13666·729980
 2010 09 23 31661·109985
 2010 09 24 31671·010010
 2010 09 27 2671·549988
 2010 09 28 32675·880005
 2010 09 29 85678·890015
 2010 09 30 3684.590027
 2010 10 01 34681.729980
 2010 10 04 79679·960022
 2010 10 05 74689·590027
 2010 10 06 87689.440002
 2010 10 07 50689·380005
 2010 10 08 3696.179993
 2010 10 11 78698.010010
 2010 10 12 96697·609985
 2010 10 13 95710.640015
 2010 10 14 81708·619995
 2010 10 15 6711.429993
 2010 10 18 67710.130005
 2010 10 19 37706.929993
 2010 10 20 12705·489990
 2010 10 21 87709·419983
 2010 10 22 64703.570007
 2010 10 25 72714.049988
 2010 10 26 21710·840027
 2010 10 27 80705·659973
 2010 10 28 74709·710022
 2010 10 29 18705·599976
 2010 11 01 60710.299988
 2010 11 02 65712.890015
 2010 11 03 11715·140015
 2010 11 04 19733.469971
 2010 11 05 4738·729980
 2010 11 08 49737·880005
 2010 11 09 12738.989990
 2010 11 10 45734.869995
 2010 11 11 52734·210022
 2010 11 12 65729.260010
 2010 11 15 39727·020020
 2010 11 16 89715.330017
 2010 11 17 31709·270020
 2010 11 18 68724.109985
 2010 11 19 82725.059998
 2010 11 22 71728·400024
 2010 11 23 91721·109985
 2010 11 24 40736·530029
 2010 11 26 53736.520020
 2010 11 29 35733·539978
 2010 11 30 7730·710022
 2010 12 01 87743·929993
 2010 12 02 89751·200012
 2010 12 03 49757·520020
 2010 12 06 80762·130005
 2010 12 07 43770·510010
 2010 12 08 54767.969971
 2010 12 09 9768·869995
 2010 12 10 34777·559998
 2010 12 13 62779·859985
 2010 12 14 36775·190002
 2010 12 15 34778.289978
 2010 12 16 21778.289978
 2010 12 17 27779·549988
 2010 12 20 47785·859985
 2010 12 21 66790·669983
 2010 12 22 16793·280029
 2010 12 23 45792.219971
 2010 12 27 25792·539978
 2010 12 28 77793·219971
 2010 12 29 18791.570007
 2010 12 30 46793·039978
 2010 12 31 34789·820007
 2011 01 03  58800·940002
 2011 01 04  55801·130005
 2011 01 05  88795·090027
 2011 01 06  60796.330017
 2011 01 07  31794·659973
 2011 01 10  75793·799988
 2011 01 11  53797.859985
 2011 01 12  18802·400024
 2011 01 13  39803.820007
 2011 01 14  54807.890015
 2011 01 18  46807·659973
 2011 01 19  44807.210022
 2011 01 20  51785·780029
 2011 01 21  93786·890015
 2011 01 24  0781.520020
 2011 01 25  3780·059998
 2011 01 26  61793·929993
 2011 01 27  18797.530029
 2011 01 28  71796·039978
 2011 01 31  80785·469971
 2011 02 01  89800·539978
 2011 02 02  77801·479980
 2011 02 03  41799·200012
 2011 02 04  91800·880005
 2011 02 07  78812·679993
 2011 02 08  48813·690002
 2011 02 09  17813.359985
 2011 02 10  72813·359985
 2011 02 11  98822·109985
 2011 02 14  30826·460022
 2011 02 15  30824·969971
 2011 02 16  86828.590027
 2011 02 17  42835.520020
 2011 02 18  49838·000000
 2011 02 22  36830.140015
 2011 02 23  21814·440002
 2011 02 24  31807·049988
 2011 02 25  54822.049988
 2011 02 28  18828.429993
 2011 03 01  91825.789978
 2011 03 02  8813.799988
 2011 03 03  22830.039978
 2011 03 04  82828·919983
 2011 03 07  33828.340027
 2011 03 08  42827.799988
 2011 03 09  53825·250000
 2011 03 10  60812.760010
 2011 03 11  9806·830017
 2011 03 14  27802·809998
 2011 03 15  72796.380005
 2011 03 16  8795·960022
 2011 03 17  8793·330017
 2011 03 18  83795·520020
 2011 03 21  30813.020020
 2011 03 22  8814·880005
 2011 03 23  43813.070007
 2011 03 24  54818.909973
 2011 03 25  1831·630005
 2011 03 28  66828.729980
 2011 03 29  52829.700012
 2011 03 30  8840·760010
 2011 03 31  87843.729980
 2011 04 01  15850.729980
 2011 04 04  97850.520020
 2011 04 05  41858·049988
 2011 04 06  13859·080017
 2011 04 07  11857.919983
 2011 04 08  66854.049988
 2011 04 11  70843.099976
 2011 04 12  29830·979980
 2011 04 13  35829.280029
 2011 04 14  72827·630005
 2011 04 15  41835.270020
 2011 04 18  11826.989990
 2011 04 19  95827·299988
 2011 04 20  54839.450012
 2011 04 21  22845·640015
 2011 04 25  58845.580017
 2011 04 26  21856·840027
 2011 04 27  74858.419983
 2011 04 28  8861.549988
 2011 04 29  97866.900024
 2011 05 02  71868·570007
 2011 05 03  19854.789978
 2011 05 04  17843.880005
 2011 05 05  77840.599976
 2011 05 06  26843.530029
 2011 05 09  4843.559998
 2011 05 10  95855·909973
 2011 05 11  75855·900024
 2011 05 12  92849.229980
 2011 05 13  65849·210022
 2011 05 16  9838.289978
 2011 05 17  90822.960022
 2011 05 18  2833·489990
 2011 05 19  65839·169983
 2011 05 20  54834·650024
 2011 05 23  48820.049988
 2011 05 24  13819.619995
 2011 05 25  94822.640015
 2011 05 26  49831.059998
 2011 05 27  0838·780029
 2011 05 31  4848.330017
 2011 06 01  62846.650024
 2011 06 02  39826.429993
 2011 06 03  20820·679993
 2011 06 06  84809·880005
 2011 06 07  9803·989990
 2011 06 08  92796.280029
 2011 06 09  9796·469971
 2011 06 10  84789.200012
 2011 06 13  97785.989990
 2011 06 14  3795·890015
 2011 06 15  93791.159973
 2011 06 16  61787·599976
 2011 06 17  14790.020020
 2011 06 20  91791·030029
 2011 06 21  21806·690002
 2011 06 22  96809.820007
 2011 06 23  72803.599976
 2011 06 24  0805.659973
 2011 06 27  70805.940002
 2011 06 28  96817.309998
 2011 06 29  11822.510010
 2011 06 30  98828.760010
 2011 07 01  39841·059998
 2011 07 05  92842·510010
 2011 07 06  92845·809998
 2011 07 07  81860.369995
 2011 07 08  54857·380005
 2011 07 11  41845.380005
 2011 07 12  4838·070007
 2011 07 13  67845·140015
 2011 07 14  66841.340027
 2011 07 15  25829.090027
 2011 07 18  60828.770020
 2011 07 19  1834·619995
 2011 07 20  50836·020020
 2011 07 21  51843.309998
 2011 07 22  97843.400024
 2011 07 25  52838·169983
 2011 07 26  6831·630005
 2011 07 27  50821.070007
 2011 07 28  78809.640015
 2011 07 29  13801·710022
 2011 08 01  59808.599976
 2011 08 02  78796.549988
 2011 08 03  91773.219971
 2011 08 04  4765.000000
 2011 08 05  60735·859985
 2011 08 08  18705.150024
 2011 08 09  49696.309998
 2011 08 10  69687.229980
 2011 08 11  85704.500000
 2011 08 12  76705·640015
 2011 08 15  91718.630005
 2011 08 16  77712.750000
 2011 08 17  34714.650024
 2011 08 18  83692.059998
 2011 08 19  78672·570007
 2011 08 22  23666.849976
 2011 08 23  31683.070007
 2011 08 24  97694.690002
 2011 08 25  98701.549988
 2011 08 26  25692·349976
 2011 08 29  28724·710022
 2011 08 30  98731·849976
 2011 08 31  66737·640015
 2011 09 01  28734·059998
 2011 09 02  0706.059998
 2011 09 06  95682.210022
 2011 09 07  18709·549988
 2011 09 08  0712·109985
 2011 09 09  48690·090027
 2011 09 12  17680.580017
 2011 09 13  17693.330017
 2011 09 14  37712.570007
 2011 09 15  96713·510010
 2011 09 16  22718.630005
 2011 09 19  52708·479980
 2011 09 20  56710·849976
 2011 09 21  95694·190002
 2011 09 22  92656·299988
 2011 09 23  34655.630005
 2011 09 26  3666.010010
 2011 09 27  21694·700012
 2011 09 28  33681·200012
 2011 09 29  3669.530029
 2011 09 30  46661.580017
 2011 10 03  74648.849976
 2011 10 04  76650·159973
 2011 10 05  21661·099976
 2011 10 06  79674·140015
 2011 10 07  79675·739990
 2011 10 10  79684.979980
 2011 10 11  76691·130005
 2011 10 12  22705.299988
 2011 10 13  86701.179993
 2011 10 14  23713.359985
 2011 10 17  80707·690002
 2011 10 18  19712·059998
 2011 10 19  72711.210022
 2011 10 20  15697·030029
 2011 10 21  72712·650024
 2011 10 24  39736.030029
 2011 10 25  36731·340027
 2011 10 26  86730.239990
 2011 10 27  15769·460022
 2011 10 28  75768·820007
 2011 10 31  4754.049988
 2011 11 01  93729·080017
 2011 11 02  95733.559998
 2011 11 03  48752.190002
 2011 11 04  26748.659973
 2011 11 07  18748·830017
 2011 11 08  28756.760010
 2011 11 09  1743.460022
 2011 11 10  78730·669983
 2011 11 11  67744·820007
 2011 11 14  49742·210022
 2011 11 15  4745.760010
 2011 11 16  60747·760010
 2011 11 17  72733·460022
 2011 11 18  23723.369995
 2011 11 21  50710·409973
 2011 11 22  97705.250000
 2011 11 23  89690·770020
 2011 11 25  36679·809998
 2011 11 28  59698.179993
 2011 11 29  40700.599976
 2011 11 30  0737·419983
 2011 12 01  2739.960022
 2011 12 02  75744·960022
 2011 12 05  64752.710022
 2011 12 06  13751·809998
 2011 12 07  59749·000000
 2011 12 08  66740.760010
 2011 12 09  70748·440002
 2011 12 12  57737·150024
 2011 12 13  70742.190002
 2011 12 14  28715·090027
 2011 12 15  82718·000000
 2011 12 16  91730.729980
 2011 12 19  22729.030029
 2011 12 20  79738.219971
 2011 12 21  52742.119995
 2011 12 22  96748·210022
 2011 12 23  29748.520020
 2011 12 27  64753.190002
 2011 12 28  55750·599976
 2011 12 29  78745·909973
 2011 12 30  28746.469971
 2012 01 03 51759.369995
 2012 01 04 91749.609985
 2012 01 05 69754.390015
 2012 01 06 82754·750000
 2012 01 09 35754·440002
 2012 01 10 86765.280029
 2012 01 11 25767·869995
 2012 01 12 80770.619995
 2012 01 13 35765·989990
 2012 01 17 89773.260010
 2012 01 18 29779·260010
 2012 01 19 33784.570007
 2012 01 20 95785.880005
 2012 01 23 77789.409973
 2012 01 24 87788·799988
 2012 01 25 80796.539978
 2012 01 26 83800.219971
 2012 01 27 49798.849976
 2012 01 30 31797.940002
 2012 01 31 84795·010010
 2012 02 01 96810·190002
 2012 02 02 32815.880005
 2012 02 03 16833.020020
 2012 02 06 33830.070007
 2012 02 07 50830·659973
 2012 02 08 74832.640015
 2012 02 09 26830·789978
 2012 02 10 39823.400024
 2012 02 13 91824·890015
 2012 02 14 53824.760010
 2012 02 15 66824·140015
 2012 02 16 40829·960022
 2012 02 17 88832.229980
 2012 02 21 68831·010010
 2012 02 22 68823·619995
 2012 02 23 0829.450012
 2012 02 24 35830·869995
 2012 02 27 45829.549988
 2012 02 28 89830.659973
 2012 02 29 7829·229980
 2012 03 01 50823.789978
 2012 03 02 34816.799988
 2012 03 05 10804·260010
 2012 03 06 72796·460022
 2012 03 07 79796·179993
 2012 03 08 10806.799988
 2012 03 09 38821.190002
 2012 03 12 34819.130005
 2012 03 13 90831·229980
 2012 03 14 74831·609985
 2012 03 15 6831·460022
 2012 03 16 56832.780029
 2012 03 19 77843.250000
 2012 03 20 51832·309998
 2012 03 21 68833·840027
 2012 03 22 26823·460022
 2012 03 23 60830·030029
 2012 03 26 92846·309998
 2012 03 27 7847.919983
 2012 03 28 57841.219971
 2012 03 29 83833·770020
 2012 03 30 72838.369995
 2012 04 02 31840.630005
 2012 04 03 86841·059998
 2012 04 04 14827·669983
 2012 04 05 91821·349976
 2012 04 09 69808·719971
 2012 04 10 77803·609985
 2012 04 11 49796.729980
 2012 04 12 75810.289978
 2012 04 13 79806·840027
 2012 04 16 17802·700012
 2012 04 17 5816·320007
 2012 04 18 75809·409973
 2012 04 19 43809·739990
 2012 04 20 19810·219971
 2012 04 23 28795.559998
 2012 04 24 64799·539978
 2012 04 25 67813.840027
 2012 04 26 21819·559998
 2012 04 27 86826·049988
 2012 04 30 45825.469971
 2012 05 01 83830·099976
 2012 05 02 87818·820007
 2012 05 03 74818·229980
 2012 05 04 42802·090027
 2012 05 07 47796·130005
 2012 05 08 3793·719971
 2012 05 09 10792·799988
 2012 05 10 6795·770020
 2012 05 11 41795·890015
 2012 05 14 83784.940002
 2012 05 15 39784·880005
 2012 05 16 12783·890015
 2012 05 17 72773.369995
 2012 05 18 65758.780029
 2012 05 21 30764·640015
 2012 05 22 60770·159973
 2012 05 23 72766.179993
 2012 05 24 11766.919983
 2012 05 25 77768·479980
 2012 05 29 76778.770020
 2012 05 30 96770·739990
 2012 05 31 10765·479980
 2012 06 01 0752·109985
 2012 06 04 11742.729980
 2012 06 05 28746.210022
 2012 06 06 74765·169983
 2012 06 07 41775.650024
 2012 06 08 39770.070007
 2012 06 11 72776·630005
 2012 06 12 41761.690002
 2012 06 13 72763·989990
 2012 06 14 62762.880005
 2012 06 15 62772.070007
 2012 06 18 75774.809998
 2012 06 19 84789·510010
 2012 06 20 3789·219971
 2012 06 21 53784.700012
 2012 06 22 63775·929993
 2012 06 25 99775·150024
 2012 06 26 15767·820007
 2012 06 27 27776.700012
 2012 06 28 17775.900024
 2012 06 29 60799.000000
 2012 07 02 72807.940002
 2012 07 03 91818·489990
 2012 07 05 77820·440002
 2012 07 06 35809·820007
 2012 07 09 74806·840027
 2012 07 10 77810.789978
 2012 07 11 4797·679993
 2012 07 12 20792·479980
 2012 07 13 48802.340027
 2012 07 16 41800.080017
 2012 07 17 86802.400024
 2012 07 18 33808·530029
 2012 07 19 43808·530029
 2012 07 20 64796·640015
 2012 07 23 37782.229980
 2012 07 24 19781·099976
 2012 07 25 35774·590027
 2012 07 26 54781·270020
 2012 07 27 95797.770020
 2012 07 30 47798·690002
 2012 07 31 24794.969971
 2012 08 01 43790·570007
 2012 08 02 22773·450012
 2012 08 03 10791.090027
 2012 08 06 35797·340027
 2012 08 07 85806.409973
 2012 08 08 6802.869995
 2012 08 09 28804·840027
 2012 08 10 20801.820007
 2012 08 13 65801.479980
 2012 08 14 60804·159973
 2012 08 15 45804·260010
 2012 08 16 53813·570007
 2012 08 17 87819·890015
 2012 08 20 22817.979980
 2012 08 21 30827.130005
 2012 08 22 34814.919983
 2012 08 23 84811.840027
 2012 08 24 54810·830017
 2012 08 27 78813·909973
 2012 08 28 90814·909973
 2012 08 29 12819.590027
 2012 08 30 46817·770020
 2012 08 31 7814.789978
 2012 09 04 71823.770020
 2012 09 05 53824.880005
 2012 09 06 9839.229980
 2012 09 07 61843.780029
 2012 09 10 51844.299988
 2012 09 11 14845·150024
 2012 09 12 82845·169983
 2012 09 13 11860·640015
 2012 09 14 32868.500000
 2012 09 17 25861·609985
 2012 09 18 27858.090027
 2012 09 19 49859·250000
 2012 09 20 38852·960022
 2012 09 21 45860·159973
 2012 09 24 32856·650024
 2012 09 25 96856·979980
 2012 09 26 20839.659973
 2012 09 27 54844.890015
 2012 09 28 10841·869995
 2012 10 01 94847·000000
 2012 10 02 54843.409973
 2012 10 03 60843·919983
 2012 10 04 0844.650024
 2012 10 05 14853.570007
 2012 10 08 40840·359985
 2012 10 09 93836·789978
 2012 10 10 64829·630005
 2012 10 11 50835.719971
 2012 10 12 3830·950012
 2012 10 15 10828·429993
 2012 10 16 89835·460022
 2012 10 17 20842·869995
 2012 10 18 94842·369995
 2012 10 19 94832.440002
 2012 10 22 89821.880005
 2012 10 23 68816·979980
 2012 10 24 88820.229980
 2012 10 25 50821·460022
 2012 10 26 2819·419983
 2012 10 31 65818·729980
 2012 11 01 85828·479980
 2012 11 02 10830.549988
 2012 11 05 90820.460022
 2012 11 06 3826·890015
 2012 11 07 11818·909973
 2012 11 08 32806·679993
 2012 11 09 41800·719971
 2012 11 12 3797·729980
 2012 11 13 17795.969971
 2012 11 14 96792.099976
 2012 11 15 69775·080017
 2012 11 16 8777·080017
 2012 11 19 77793.070007
 2012 11 20 9794.150024
 2012 11 21 12798.380005
 2012 11 23 88807·190002
 2012 11 26 92809.039978
 2012 11 27 3812.590027
 2012 11 28 31813·559998
 2012 11 29 36823·330017
 2012 11 30 87824.580017
 2012 12 03 35826·580017
 2012 12 04 15823.030029
 2012 12 05 72824.520020
 2012 12 06 13822.900024
 2012 12 07 86825.320007
 2012 12 10 77826.280029
 2012 12 11 39835·320007
 2012 12 12 46837·289978
 2012 12 13 63831·280029
 2012 12 14 55827·239990
 2012 12 17 8835·130005
 2012 12 18 85847.690002
 2012 12 19 97851·830017
 2012 12 20 11852·500000
 2012 12 21 72848·539978
 2012 12 24 56846.349976
 2012 12 26 45845·979980
 2012 12 27 34839·739990
 2012 12 28 50838.359985
 2012 12 31 9849.890015
 2013 01 02  89873·989990
 2013 01 03  37878.429993
 2013 01 04  87880·469971
 2013 01 07  20876·710022
 2013 01 08  36876.320007
 2013 01 09  56879·539978
 2013 01 10  51883·190002
 2013 01 11  89882·619995
 2013 01 14  16880.979980
 2013 01 15  56884.840027
 2013 01 16  37883·700012
 2013 01 17  42891·000000
 2013 01 18  87892·799988
 2013 01 22  24899·239990
 2013 01 23  63899.530029
 2013 01 24  28904·270020
 2013 01 25  31905.239990
 2013 01 28  73907.909973
 2013 01 29  75907·309998
 2013 01 30  24906·700012
 2013 01 31  53902.900024
 2013 02 01  41912·760010
 2013 02 04  41911·179993
 2013 02 05  30909·609985
 2013 02 06  86911·450012
 2013 02 07  91911·489990
 2013 02 08  55914.150024
 2013 02 11  70913.559998
 2013 02 12  86918.169983
 2013 02 13  10921.289978
 2013 02 14  37924.679993
 2013 02 15  97927.340027
 2013 02 19  35932.000000
 2013 02 20  12931.650024
 2013 02 21  30912.700012
 2013 02 22  84916.150024
 2013 02 25  39919·359985
 2013 02 26  34902.130005
 2013 02 27  3913.510010
 2013 02 28  32915·890015
 2013 03 01  31915·719971
 2013 03 04  40916.690002
 2013 03 05  52928.130005
 2013 03 06  67930·809998
 2013 03 07  66934.570007
 2013 03 08  17942·559998
 2013 03 11  95942·619995
 2013 03 12  39942·750000
 2013 03 13  27944·609985
 2013 03 14  78953.070007
 2013 03 15  75954.000000
 2013 03 18  23952·460022
 2013 03 19  20950.789978
 2013 03 20  61951.950012
 2013 03 21  63950·070007
 2013 03 22  20947.539978
 2013 03 25  77953.530029
 2013 03 26  28950·770020
 2013 03 27  52950·419983
 2013 03 28  56953·260010
 2013 04 01  53951·599976
 2013 04 02  69944·950012
 2013 04 03  62935·840027
 2013 04 04  80925.739990
 2013 04 05  32923·559998
 2013 04 08  95931·539978
 2013 04 09  37934·270020
 2013 04 10  68946·989990
 2013 04 11  20951·390015
 2013 04 12  45945.179993
 2013 04 15  45938·669983
 2013 04 16  20924·020020
 2013 04 17  48917·919983
 2013 04 18  82909·820007
 2013 04 19  82912·880005
 2013 04 22  63916.320007
 2013 04 23  72929.359985
 2013 04 24  92934·229980
 2013 04 25  65944.669983
 2013 04 26  45939·650024
 2013 04 29  76943.520020
 2013 04 30  90947.460022
 2013 05 01  40945·530029
 2013 05 02  43940·719971
 2013 05 03  64959.549988
 2013 05 06  13960·219971
 2013 05 07  75967.820007
 2013 05 08  57970.409973
 2013 05 09  69970·460022
 2013 05 10  24975·159973
 2013 05 13  64976·219971
 2013 05 14  12985.960022
 2013 05 15  48991.549988
 2013 05 16  11990·440002
 2013 05 17  28996·469971
 2013 05 20  591001·500000
 2013 05 21  821000.590027
 2013 05 22  871008·229980
 2013 05 23  9984·289978
 2013 05 24  73984.340027
 2013 05 28  771005·419983
 2013 05 29  90997.270020
 2013 05 30  77995.719971
 2013 05 31  55994.530029
 2013 06 03  66991·820007
 2013 06 04  82994·559998
 2013 06 05  26981·419983
 2013 06 06  29979.460022
 2013 06 07  5989·049988
 2013 06 10  51992·690002
 2013 06 11  75988·849976
 2013 06 12  47987.960022
 2013 06 13  76990·869995
 2013 06 14  11990.349976
 2013 06 17  69991.619995
 2013 06 18  831001·489990
 2013 06 19  85999.770020
 2013 06 20  99977·809998
 2013 06 21  76965.229980
 2013 06 24  39958.380005
 2013 06 25  64962·099976
 2013 06 26  79968·679993
 2013 06 27  91980.590027
 2013 06 28  39982.440002
 2013 07 01  69993·599976
 2013 07 02  37995.549988
 2013 07 03  32993.140015
 2013 07 05  341005·390015
 2013 07 08  831011.099976
 2013 07 09  871018.929993
 2013 07 10  451020·989990
 2013 07 11  991033.339966
 2013 07 12  121038·270020
 2013 07 15  671043.920044
 2013 07 16  981043·589966
 2013 07 17  351046.130005
 2013 07 18  871052.459961
 2013 07 19  401050.500000
 2013 07 22  841054·680054
 2013 07 23  661056.859985
 2013 07 24  651055.849976
 2013 07 25  931054·189941
 2013 07 26  251048.510010
 2013 07 29  451048.780029
 2013 07 30  281045·829956
 2013 07 31  401053·510010
 2013 08 01  621060.959961
 2013 08 02  451060.069946
 2013 08 05  831063.520020
 2013 08 06  181061·069946
 2013 08 07  671052.099976
 2013 08 08  671051.819946
 2013 08 09  601051.510010
 2013 08 12  911053·670044
 2013 08 13  321054·760010
 2013 08 14  371052·699951
 2013 08 15  181039·099976
 2013 08 16  461030·829956
 2013 08 19  771024.609985
 2013 08 20  41029.500000
 2013 08 21  361030.569946
 2013 08 22  951036·280029
 2013 08 23  461038.849976
 2013 08 26  461044·660034
 2013 08 27  231036·300049
 2013 08 28  781020·250000
 2013 08 29  81029.050049
 2013 08 30  601025·900024
 2013 09 03  91026·839966
 2013 09 04  561025.609985
 2013 09 05  571031.150024
 2013 09 06  741034.770020
 2013 09 09  521046·079956
 2013 09 10  191055·760010
 2013 09 11  131057·560059
 2013 09 12  381055.310059
 2013 09 13  331053.979980
 2013 09 16  771065·250000
 2013 09 17  201066.390015
 2013 09 18  271080·489990
 2013 09 19  581079·760010
 2013 09 20  711078.199951
 2013 09 23  471073·589966
 2013 09 24  401081·910034
 2013 09 25  591082.000000
 2013 09 26  611081.319946
 2013 09 27  871078·369995
 2013 09 30  51075·489990
 2013 10 01  931087.780029
 2013 10 02  371087.390015
 2013 10 03  601081·790039
 2013 10 04  711080.739990
 2013 10 07  421073·420044
 2013 10 08  121067.209961
 2013 10 09  111050·079956
 2013 10 10  131069·770020
 2013 10 11  111084.319946
 2013 10 14  221090.300049
 2013 10 15  81088·530029
 2013 10 16  321092·910034
 2013 10 17  341102.280029
 2013 10 18  311115·040039
 2013 10 21  451117.319946
 2013 10 22  531121.530029
 2013 10 23  661112.089966
 2013 10 24  271120·000000
 2013 10 25  421121·920044
 2013 10 28  271119.560059
 2013 10 29  891122·640015
 2013 10 30  231123·260010
 2013 10 31  431108·599976
 2013 11 01  291101.300049
 2013 11 04  91108·859985
 2013 11 05  561106·089966
 2013 11 06  161109.829956
 2013 11 07  601103.770020
 2013 11 08  591101.189941
 2013 11 11  901102.859985
 2013 11 12  571101·520020
 2013 11 13  441112·219971
 2013 11 14  951112.219971
 2013 11 15  131116.310059
 2013 11 18  831119·979980
 2013 11 19  331112.390015
 2013 11 20  991107.699951
 2013 11 21  361119·670044
 2013 11 22  401125.640015
 2013 11 25  11128·520020
 2013 11 26  771136.239990
 2013 11 27  991141.500000
 2013 11 29  971147.000000
 2013 12 02  491142.300049
 2013 12 03  601130·969971
 2013 12 04  641128·969971
 2013 12 05  471125.609985
 2013 12 06  31135·880005
 2013 12 09  71134·180054
 2013 12 10  191131.260010
 2013 12 11  101120.920044
 2013 12 12  121107.180054
 2013 12 13  971109·510010
 2013 12 16  771120·170044
 2013 12 17  291120.260010
 2013 12 18  521133·760010
 2013 12 19  381131·670044
 2013 12 20  751147.119995
 2013 12 23  751157.339966
 2013 12 24  251163·670044
 2013 12 26  621167.959961
 2013 12 27  771165·849976
 2013 12 30  411162.599976
 2013 12 31  541165·640015
 2014 01 02 251160.500000
 2014 01 03 711157·760010
 2014 01 06 461159.849976
 2014 01 07 901160.020020
 2014 01 08 81159·369995
 2014 01 09 691163·880005
 2014 01 10 341164.530029
 2014 01 13 91164.119995
 2014 01 14 191163.430054
 2014 01 15 91171.969971
 2014 01 16 761173·130005
 2014 01 17 121173.369995
 2014 01 21 891177.109985
 2014 01 22 551182·040039
 2014 01 23 631181·339966
 2014 01 24 231164·770020
 2014 01 27 741147·430054
 2014 01 28 941138·239990
 2014 01 29 171134·180054
 2014 01 30 921144.540039
 2014 01 31 571137.969971
 2014 02 03 381130.750000
 2014 02 04 811107.619995
 2014 02 05 971098·670044
 2014 02 06 441107·439941
 2014 02 07 271116.619995
 2014 02 10 231118·890015
 2014 02 11 351131·010010
 2014 02 12 661137.439941
 2014 02 13 221147.800049
 2014 02 14 391149·900024
 2014 02 18 341162·229980
 2014 02 19 811163.959961
 2014 02 20 121163.020020
 2014 02 21 481168·430054
 2014 02 24 441180.290039
 2014 02 25 691179·339966
 2014 02 26 101188.060059
 2014 02 27 931187·939941
 2014 02 28 391193.500000
 2014 03 03 381179.619995
 2014 03 04 531212·819946
 2014 03 05 441207.410034
 2014 03 06 201208.800049
 2014 03 07 191210·579956
 2014 03 10 41202·290039
 2014 03 11 941204.390015
 2014 03 12 131191.369995
 2014 03 13 691195.880005
 2014 03 14 521184.550049
 2014 03 17 641196.250000
 2014 03 18 691205.040039
 2014 03 19 691205·359985
 2014 03 20 81200.910034
 2014 03 21 961208.140015
 2014 03 24 611196.699951
 2014 03 25 261190·780029
 2014 03 26 121185·290039
 2014 03 27 611161.089966
 2014 03 28 921167·520020
 2014 03 31 731174.619995
 2014 04 01 261189·130005
 2014 04 02 531192·910034
 2014 04 03 851193·959961
 2014 04 04 641189·250000
 2014 04 07 371150.449951
 2014 04 08 891149.000000
 2014 04 09 931160.420044
 2014 04 10 821159.800049
 2014 04 11 591128·959961
 2014 04 14 161126·310059
 2014 04 15 891123·770020
 2014 04 16 341132.109985
 2014 04 17 301141.109985
 2014 04 21 11142.390015
 2014 04 22 741157·869995
 2014 04 23 511155.420044
 2014 04 24 121152·819946
 2014 04 25 391139·010010
 2014 04 28 751131·670044
 2014 04 29 911126.459961
 2014 04 30 931126.959961
 2014 05 01 501133.729980
 2014 05 02 401137.800049
 2014 05 05 331127·989990
 2014 05 06 871124·050049
 2014 05 07 771110.849976
 2014 05 08 471119.790039
 2014 05 09 861107·380005
 2014 05 12 301136.949951
 2014 05 13 891134·449951
 2014 05 14 941120·030029
 2014 05 15 811099·189941
 2014 05 16 871102·910034
 2014 05 19 801116.040039
 2014 05 20 71112.079956
 2014 05 21 741107·260010
 2014 05 22 451116·609985
 2014 05 23 701126·199951
 2014 05 27 371144·099976
 2014 05 28 471140.839966
 2014 05 29 161141.349976
 2014 05 30 31141.729980
 2014 06 02 601136·819946
 2014 06 03 71129·260010
 2014 06 04 401131.750000
 2014 06 05 481153·939941
 2014 06 06 741167.540039
 2014 06 09 861179·839966
 2014 06 10 771173·839966
 2014 06 11 991168.989990
 2014 06 12 71165·369995
 2014 06 13 391164.089966
 2014 06 16 181166·930054
 2014 06 17 761179.290039
 2014 06 18 81183.380005
 2014 06 19 491186.780029
 2014 06 20 731188.520020
 2014 06 23 211190·310059
 2014 06 24 531193·599976
 2014 06 25 231182·750000
 2014 06 26 821182·790039
 2014 06 27 51189.500000
 2014 06 30 421193·400024
 2014 07 01 911213.550049
 2014 07 02 71207·369995
 2014 07 03 221208·150024
 2014 07 07 01204·650024
 2014 07 08 111184.719971
 2014 07 09 361177.369995
 2014 07 10 911168.219971
 2014 07 11 781161.760010
 2014 07 14 641169·550049
 2014 07 15 821167.449951
 2014 07 16 551159.959961
 2014 07 17 511150·479980
 2014 07 18 571152·020020
 2014 07 21 831148.079956
 2014 07 22 851160·239990
 2014 07 23 201161·989990
 2014 07 24 221163.660034
 2014 07 25 11149.780029
 2014 07 28 731145·180054
 2014 07 29 101149.079956
 2014 07 30 151150·609985
 2014 07 31 251137·260010
 2014 08 01 411123·939941
 2014 08 04 711125.540039
 2014 08 05 171129·420044
 2014 08 06 681131.640015
 2014 08 07 301131·410034
 2014 08 08 801131.859985
 2014 08 11 361148·890015
 2014 08 12 671141·280029
 2014 08 13 121143·229980
 2014 08 14 351144.150024
 2014 08 15 31151.609985
 2014 08 18 851158·400024
 2014 08 19 791164.060059
 2014 08 20 631159.219971
 2014 08 21 751160·969971
 2014 08 22 101163·219971
 2014 08 25 501170·689941
 2014 08 26 141176·119995
 2014 08 27 331177.069946
 2014 08 28 561169·089966
 2014 08 29 711174.819946
 2014 09 02 631181.369995
 2014 09 03 841183.849976
 2014 09 04 591180.680054
 2014 09 05 111170.369995
 2014 09 08 111174.219971
 2014 09 09 601171·239990
 2014 09 10 831165·109985
 2014 09 11 621172.650024
 2014 09 12 841172.949951
 2014 09 15 171160·060059
 2014 09 16 161152·859985
 2014 09 17 451159.849976
 2014 09 18 301160.300049
 2014 09 19 371163·859985
 2014 09 22 711141·989990
 2014 09 23 41131.630005
 2014 09 24 271129.589966
 2014 09 25 271126·099976
 2014 09 26 851119·729980
 2014 09 29 71120.550049
 2014 09 30 741118·699951
 2014 10 01 171101·189941
 2014 10 02 211099·459961
 2014 10 03 491109·869995
 2014 10 06 971108·000000
 2014 10 07 661090.959961
 2014 10 08 681097·699951
 2014 10 09 501095·939941
 2014 10 10 461074.250000
 2014 10 13 541066·979980
 2014 10 14 381075.270020
 2014 10 15 521075·640015
 2014 10 16 961091·270020
 2014 10 17 881099·439941
 2014 10 20 691094·969971
 2014 10 21 261112.869995
 2014 10 22 481117.180054
 2014 10 23 01122.420044
 2014 10 24 241119·130005
 2014 10 27 651117.709961
 2014 10 28 281149.459961
 2014 10 29 471153.410034
 2014 10 30 901159.150024
 2014 10 31 891174·329956
 2014 11 03 851178·400024
 2014 11 04 91170.869995
 2014 11 05 821172.030029
 2014 11 06 421171·900024
 2014 11 07 951173·400024
 2014 11 10 941179·579956
 2014 11 11 361180.800049
 2014 11 12 921187·199951
 2014 11 13 591188·670044
 2014 11 14 331177·300049
 2014 11 17 161175.180054
 2014 11 18 351176·209961
 2014 11 19 21169·079956
 2014 11 20 841170·859985
 2014 11 21 91184.500000
 2014 11 24 881186.959961
 2014 11 25 731191·760010
 2014 11 26 271190.699951
 2014 11 28 281190·609985
 2014 12 01 971170.550049
 2014 12 02 501171·439941
 2014 12 03 691181.890015
 2014 12 04 111178·010010
 2014 12 05 311184.489990
 2014 12 08 311188.229980
 2014 12 09 421188·069946
 2014 12 10 221185·030029
 2014 12 11 831180·989990
 2014 12 12 431163.609985
 2014 12 15 31160·530029
 2014 12 16 481156.939941
 2014 12 17 731174·839966
 2014 12 18 361192.160034
 2014 12 19 331198·969971
 2014 12 22 11201.880005
 2014 12 23 441207·170044
 2014 12 24 841208·780029
 2014 12 26 381217·010010
 2014 12 29 201220·810059
 2014 12 30 671219.449951
 2014 12 31 901221.439941
 2015 01 02  521212·800049
 2015 01 05  681194·219971
 2015 01 06  351183·910034
 2015 01 07  771175.979980
 2015 01 08  291196.130005
 2015 01 09  331196·060059
 2015 01 12  671187.630005
 2015 01 13  971200.520020
 2015 01 14  521177.979980
 2015 01 15  261180·869995
 2015 01 16  71177·189941
 2015 01 20  241179·140015
 2015 01 21  271174·949951
 2015 01 22  871190.369995
 2015 01 23  251194·150024
 2015 01 26  601200·739990
 2015 01 27  861199.770020
 2015 01 28  791201·239990
 2015 01 29  151190.189941
 2015 01 30  291186.040039
 2015 02 02  861175.560059
 2015 02 03  881197.390015
 2015 02 04  961198.949951
 2015 02 05  821209.900024
 2015 02 06  91214.709961
 2015 02 09  291208·280029
 2015 02 10  111205.119995
 2015 02 11  941204·439941
 2015 02 12  601216·270020
 2015 02 13  381223.739990
 2015 02 17  311227·180054
 2015 02 18  661227.979980
 2015 02 19  721230.500000
 2015 02 20  791231.920044
 2015 02 23  491231·839966
 2015 02 24  231236.199951
 2015 02 25  11236.880005
 2015 02 26  401239·219971
 2015 02 27  841239.670044
 2015 03 02  161243·329956
 2015 03 03  281238.939941
 2015 03 04  331232.619995
 2015 03 05  811236·050049
 2015 03 06  191231.089966
 2015 03 09  621225·829956
 2015 03 10  971213·939941
 2015 03 11  91216·500000
 2015 03 12  341236·680054
 2015 03 13  321236·780029
 2015 03 16  941241.109985
 2015 03 17  611243.329956
 2015 03 18  851255.680054
 2015 03 19  971254·890015
 2015 03 20  121267.219971
 2015 03 23  581268.160034
 2015 03 24  231268·079956
 2015 03 25  361265.849976
 2015 03 26  641237.359985
 2015 03 27  421240.760010
 2015 03 30  241258·239990
 2015 03 31  581255.300049
 2015 04 01  891251.890015
 2015 04 02  841259·969971
 2015 04 06  881262·760010
 2015 04 07  931263.229980
 2015 04 08  481264.130005
 2015 04 09  781265·780029
 2015 04 10  401266.000000
 2015 04 13  991271.739990
 2015 04 14  301267·969971
 2015 04 15  411278.630005
 2015 04 16  301275.280029
 2015 04 17  571264.219971
 2015 04 20  481266·979980
 2015 04 21  201270·079956
 2015 04 22  351266·560059
 2015 04 23  731273.250000
 2015 04 24  391273·079956
 2015 04 27  821275·839966
 2015 04 28  541260.689941
 2015 04 29  801255.810059
 2015 04 30  671242.770020
 2015 05 01  221229.469971
 2015 05 04  121240·630005
 2015 05 05  341234.040039
 2015 05 06  191222·900024
 2015 05 07  601228·819946
 2015 05 08  611239·380005
 2015 05 11  161243.560059
 2015 05 12  81236·140015
 2015 05 13  381237.880005
 2015 05 14  751245·119995
 2015 05 15  331245·900024
 2015 05 18  731258·000000
 2015 05 19  271258.579956
 2015 05 20  561260·829956
 2015 05 21  171261.020020
 2015 05 22  751258·729980
 2015 05 26  211248·109985
 2015 05 27  271255·050049
 2015 05 28  251253.199951
 2015 05 29  31252.640015
 2015 06 01  381254.560059
 2015 06 02  411258·459961
 2015 06 03  381264·939941
 2015 06 04  711261·209961
 2015 06 05  231261·069946
 2015 06 08  711261·180054
 2015 06 09  621254·439941
 2015 06 10  151269·770020
 2015 06 11  451270·790039
 2015 06 12  191266.780029
 2015 06 15  301262·859985
 2015 06 16  981271·459961
 2015 06 17  981274·400024
 2015 06 18  101287.060059
 2015 06 19  981286.579956
 2015 06 22  91293·310059
 2015 06 23  11296·000000
 2015 06 24  941295·030029
 2015 06 25  481287.459961
 2015 06 26  601287.099976
 2015 06 29  991273.949951
 2015 06 30  471256.869995
 2015 07 01  851264.630005
 2015 07 02  901259.250000
 2015 07 06  601253.199951
 2015 07 07  691248.959961
 2015 07 08  431241·349976
 2015 07 09  601243·959961
 2015 07 10  781252.869995
 2015 07 13  851266·099976
 2015 07 14  781274.109985
 2015 07 15  601273·800049
 2015 07 16  741275.900024
 2015 07 17  471273.670044
 2015 07 20  701268.890015
 2015 07 21  21265·439941
 2015 07 22  901259.760010
 2015 07 23  281262.569946
 2015 07 24  281243.579956
 2015 07 27  231220.729980
 2015 07 28  971226·410034
 2015 07 29  301232·339966
 2015 07 30  821233·000000
 2015 07 31  881244.979980
 2015 08 03  881238.969971
 2015 08 04  791237·199951
 2015 08 05  891243·160034
 2015 08 06  821232·770020
 2015 08 07  821211.930054
 2015 08 10  231223.390015
 2015 08 11  311218·670044
 2015 08 12  211210·979980
 2015 08 13  231213·410034
 2015 08 14  401212.790039
 2015 08 17  151225·089966
 2015 08 18  401224·119995
 2015 08 19  811211·680054
 2015 08 20  281193.930054
 2015 08 21  711172.760010
 2015 08 24  41148.579956
 2015 08 25  501133.150024
 2015 08 26  141132.630005
 2015 08 27  571157.900024
 2015 08 28  01163·050049
 2015 08 31  491164·890015
 2015 09 01  481151.530029
 2015 09 02  551146·030029
 2015 09 03  411157.630005
 2015 09 04  221142.550049
 2015 09 08  61162.449951
 2015 09 09  701170·199951
 2015 09 10  651158.260010
 2015 09 11  381157·910034
 2015 09 14  871159·170044
 2015 09 15  361167·280029
 2015 09 16  351175·890015
 2015 09 17  921193·989990
 2015 09 18  181175.339966
 2015 09 21  71177·959961
 2015 09 22  391158.420044
 2015 09 23  21149.219971
 2015 09 24  481138.959961
 2015 09 25  671146.719971
 2015 09 28  891121.869995
 2015 09 29  121098.020020
 2015 09 30  531101.930054
 2015 10 01  211103.699951
 2015 10 02  241114·119995
 2015 10 05  931142·180054
 2015 10 06  331143·630005
 2015 10 07  11152·609985
 2015 10 08  61164.579956
 2015 10 09  371168·760010
 2015 10 12  141166.510010
 2015 10 13  641169.709961
 2015 10 14  231153.469971
 2015 10 15  641162·819946
 2015 10 16  461165.229980
 2015 10 19  911168·920044
 2015 10 20  891169.609985
 2015 10 21  191167.010010
 2015 10 22  51160.079956
 2015 10 23  901166·420044
 2015 10 26  411165·770020
 2015 10 27  691158·530029
 2015 10 28  901178·780029
 2015 10 29  911178.359985
 2015 10 30  411167.650024
 2015 11 02  111187·619995
 2015 11 03  281196·560059
 2015 11 04  521196·140015
 2015 11 05  791191·930054
 2015 11 06  611199.959961
 2015 11 09  681199.579956
 2015 11 10  541187·719971
 2015 11 11  661189.849976
 2015 11 12  661177·349976
 2015 11 13  871158.430054
 2015 11 16  41156·219971
 2015 11 17  411166·339966
 2015 11 18  941172·020020
 2015 11 19  831172·290039
 2015 11 20  331178.739990
 2015 11 23  661184·410034
 2015 11 24  381189·660034
 2015 11 25  841198·530029
 2015 11 27  971203·689941
 2015 11 30  301204·869995
 2015 12 01  191204·400024
 2015 12 02  391205·079956
 2015 12 03  801196·680054
 2015 12 04  451183.819946
 2015 12 07  801183.069946
 2015 12 08  241163·729980
 2015 12 09  871165.560059
 2015 12 10  491154.839966
 2015 12 11  901146.229980
 2015 12 14  381126.489990
 2015 12 15  491133.319946
 2015 12 16  51150·270020
 2015 12 17  441151.400024
 2015 12 18  81134·949951
 2015 12 21  241130·400024
 2015 12 22  21138·650024
 2015 12 23  611152.910034
 2015 12 24  841159·709961
 2015 12 28  941153·989990
 2015 12 29  511160·939941
 2015 12 30  841160.380005
 2015 12 31  411149.329956
 2016 01 04 641134.079956
 2016 01 05 911112·670044
 2016 01 06 841109·459961
 2016 01 07 801090·949951
 2016 01 08 661072·089966
 2016 01 11 841052·589966
 2016 01 12 531056·920044
 2016 01 13 251050·660034
 2016 01 14 581033.579956
 2016 01 15 191023.919983
 2016 01 19 121017·830017
 2016 01 20 281008·679993
 2016 01 21 201014·500000
 2016 01 22 91021·840027
 2016 01 25 51019·429993
 2016 01 26 641019·510010
 2016 01 27 601021.849976
 2016 01 28 911014·479980
 2016 01 29 01035.380005
 2016 02 01 321037·270020
 2016 02 02 91030·560059
 2016 02 03 281016·919983
 2016 02 04 921025.109985
 2016 02 05 601014·309998
 2016 02 08 23982.150024
 2016 02 09 8975·140015
 2016 02 10 99983.450012
 2016 02 11 96958·890015
 2016 02 12 85972·869995
 2016 02 16 44996.390015
 2016 02 17 671016.280029
 2016 02 18 161013·599976
 2016 02 19 11010·719971
 2016 02 22 741025·280029
 2016 02 23 631021.250000
 2016 02 24 221023.059998
 2016 02 25 21031.579956
 2016 02 26 611039.709961
 2016 02 29 831044·910034
 2016 03 01 371054.489990
 2016 03 02 451065·680054
 2016 03 03 921076·089966
 2016 03 04 461088·239990
 2016 03 07 131094.500000
 2016 03 08 131092.709961
 2016 03 09 811074·199951
 2016 03 10 951078.979980
 2016 03 11 241087.869995
 2016 03 14 101087.459961
 2016 03 15 651082·680054
 2016 03 16 991076.510010
 2016 03 17 721094.689941
 2016 03 18 701102.979980
 2016 03 21 81103.630005
 2016 03 22 541100.760010
 2016 03 23 821097·050049
 2016 03 24 491079·540039
 2016 03 28 971084.469971
 2016 03 29 771109.209961
 2016 03 30 31117·349976
 2016 03 31 281117·790039
 2016 04 01 451118.390015
 2016 04 04 141119·410034
 2016 04 05 121106·219971
 2016 04 06 141109·020020
 2016 04 07 901107.890015
 2016 04 08 321106.050049
 2016 04 11 91110.430054
 2016 04 12 391107·359985
 2016 04 13 951129.930054
 2016 04 14 281132.089966
 2016 04 15 191132.140015
 2016 04 18 601139.479980
 2016 04 19 481146·500000
 2016 04 20 181147·719971
 2016 04 21 931144·540039
 2016 04 22 571147·410034
 2016 04 25 611146·260010
 2016 04 26 491150.819946
 2016 04 27 61156.069946
 2016 04 28 381155.550049
 2016 04 29 731140·109985
 2016 05 02 881140·920044
 2016 05 03 581138·869995
 2016 05 04 341123.689941
 2016 05 05 471118.380005
 2016 05 06 301114·770020
 2016 05 09 741123·650024
 2016 05 10 21129·040039
 2016 05 11 701128.469971
 2016 05 12 951119.890015
 2016 05 13 61112.959961
 2016 05 16 241119.680054
 2016 05 17 551118·339966
 2016 05 18 251110.729980
 2016 05 19 291103.719971
 2016 05 20 51112·319946
 2016 05 23 401117.319946
 2016 05 24 911136.290039
 2016 05 25 421142·849976
 2016 05 26 791143.189941
 2016 05 27 881150.449951
 2016 05 31 861158.969971
 2016 06 01 721163·430054
 2016 06 02 11170.770020
 2016 06 03 871170·390015
 2016 06 06 311179·339966
 2016 06 07 691183·750000
 2016 06 08 531190.170044
 2016 06 09 501188·229980
 2016 06 10 671178.380005
 2016 06 13 81164·900024
 2016 06 14 421153.219971
 2016 06 15 151157.959961
 2016 06 16 661148·859985
 2016 06 17 891151·689941
 2016 06 20 991167.119995
 2016 06 21 441158.849976
 2016 06 22 211161·280029
 2016 06 23 381172·219971
 2016 06 24 821162.920044
 2016 06 27 251123.810059
 2016 06 28 511110·500000
 2016 06 29 51132.619995
 2016 06 30 711152·030029
 2016 07 01 721161.050049
 2016 07 05 11155.459961
 2016 07 06 661147·910034
 2016 07 07 731156.890015
 2016 07 08 231178·119995
 2016 07 11 391192·040039
 2016 07 12 221211·770020
 2016 07 13 201210·380005
 2016 07 14 391209.910034
 2016 07 15 601208.239990
 2016 07 18 961210·640015
 2016 07 19 691207·239990
 2016 07 20 91212.079956
 2016 07 21 821213.520020
 2016 07 22 411214.160034
 2016 07 25 11212.839966
 2016 07 26 471217·130005
 2016 07 27 511222.260010
 2016 07 28 301219.489990
 2016 07 29 231224·770020
 2016 08 01 891224·459961
 2016 08 02 341219.050049
 2016 08 03 661212·739990
 2016 08 04 671219·089966
 2016 08 05 991232.869995
 2016 08 08 271235·780029
 2016 08 09 721233.290039
 2016 08 10 891232·839966
 2016 08 11 641231.000000
 2016 08 12 481231.650024
 2016 08 15 01243·829956
 2016 08 16 701241.680054
 2016 08 17 981230.979980
 2016 08 18 411236.849976
 2016 08 19 241237·390015
 2016 08 22 181239.739990
 2016 08 23 391251·329956
 2016 08 24 761248·910034
 2016 08 25 461243·300049
 2016 08 26 641250.180054
 2016 08 29 481248·219971
 2016 08 30 471248·430054
 2016 08 31 911245.640015
 2016 09 01 651242·089966
 2016 09 02 151251·829956
 2016 09 06 731254·410034
 2016 09 07 81261·119995
 2016 09 08 21260.479980
 2016 09 09 521256·300049
 2016 09 12 981235·869995
 2016 09 13 741234.550049
 2016 09 14 821219·930054
 2016 09 15 971227.359985
 2016 09 16 911227·089966
 2016 09 19 881239·979980
 2016 09 20 361238·250000
 2016 09 21 121245·239990
 2016 09 22 471263·459961
 2016 09 23 771262·939941
 2016 09 26 221253·949951
 2016 09 27 861247·119995
 2016 09 28 841255·939941
 2016 09 29 901255.589966
 2016 09 30 211255·709961
 2016 10 03 321251.280029
 2016 10 04 461249·930054
 2016 10 05 31254.089966
 2016 10 06 401247·770020
 2016 10 07 881247·579956
 2016 10 10 31253·810059
 2016 10 11 171249·959961
 2016 10 12 91232.609985
 2016 10 13 161225.140015
 2016 10 14 501226.010010
 2016 10 17 561215.420044
 2016 10 18 871222·199951
 2016 10 19 41226.349976
 2016 10 20 41222.609985
 2016 10 21 711220·030029
 2016 10 24 541231.930054
 2016 10 25 651226·160034
 2016 10 26 101216·079956
 2016 10 27 381208·180054
 2016 10 28 171196.239990
 2016 10 31 371192·979980
 2016 11 01 381194.479980
 2016 11 02 571177.770020
 2016 11 03 81168.130005
 2016 11 04 841174.780029
 2016 11 07 811193·390015
 2016 11 08 521200.219971
 2016 11 09 831233.660034
 2016 11 10 921258·479980
 2016 11 11 591282·819946
 2016 11 14 761306.560059
 2016 11 15 241304·380005
 2016 11 16 751304·979980
 2016 11 17 151313.060059
 2016 11 18 31316.219971
 2016 11 21 381323.719971
 2016 11 22 701334.829956
 2016 11 23 201342·349976
 2016 11 25 331347·199951
 2016 11 28 571346.880005
 2016 11 29 411335·439941
 2016 11 30 661337.329956
 2016 12 01 921331·729980
 2016 12 02 361319·349976
 2016 12 05 761338·229980
 2016 12 06 741353.569946
 2016 12 07 301366.609985
 2016 12 08 581386.449951
 2016 12 09 861392·709961
 2016 12 12 871388.530029
 2016 12 13 231382·439941
 2016 12 14 291374·540039
 2016 12 15 111374·819946
 2016 12 16 741379.030029
 2016 12 19 701375·589966
 2016 12 20 811385·060059
 2016 12 21 131384.359985
 2016 12 22 301375.459961
 2016 12 23 991371·510010
 2016 12 27 711381.979980
 2016 12 28 801379·270020
 2016 12 29 741367.450000
 2016 12 30 581364.980000
 2017 01 03  791375.090000
 2017 01 04  251388·600000
 2017 01 05  491387·710000
 2017 01 06  231375·060000
 2017 01 09  141367·130000
 2017 01 10  861371·500000
 2017 01 11  261375.540000
 2017 01 12  951372·840000
 2017 01 13  61376·170000
 2017 01 17  251371.510000
 2017 01 18  971358·840000
 2017 01 19  981360·760000
 2017 01 20  121355·210000
 2017 01 23  311353·130000
 2017 01 24  831370·970000
 2017 01 25  841383·360000
 2017 01 26  141384·130000
 2017 01 27  161375·930000
 2017 01 30  281369·490000
 2017 01 31  281363·600000
 2017 02 01  181374·190000
 2017 02 02  191364.100000
 2017 02 03  01377·930000
 2017 02 06  301377.330000
 2017 02 07  561371·880000
 2017 02 08  11360.470000
 2017 02 09  931379·730000
 2017 02 10  161391.180000
 2017 02 13  851398.600000
 2017 02 14  521397.140000
 2017 02 15  281405.210000
 2017 02 16  351404.840000
 2017 02 17  861399.860000
 2017 02 21  841410·400000
 2017 02 22  471410·110000
 2017 02 23  641406.560000
 2017 02 24  661394.530000
 2017 02 27  351407·970000
 2017 02 28  211406.870000
 2017 03 01  21414.820000
 2017 03 02  571413·160000
 2017 03 03  671399.080000
 2017 03 06  431392.340000
 2017 03 07  761383.660000
 2017 03 08  151381.960000
 2017 03 09  691371.040000
 2017 03 10  321369·050000
 2017 03 13  351373·250000
 2017 03 14  221369.160000
 2017 03 15  541385.690000
 2017 03 16  331389·790000
 2017 03 17  541393·180000
 2017 03 20  841391.480000
 2017 03 21  591390·200000
 2017 03 22  141348.640000
 2017 03 23  361361.220000
 2017 03 24  341362.790000
 2017 03 27  471359.330000
 2017 03 28  711367·940000
 2017 03 29  31373.130000
 2017 03 30  271382.930000
 2017 03 31  71389.950000
 2017 04 03  211388·740000
 2017 04 04  81374.050000
 2017 04 05  451381·340000
 2017 04 06  511364.520000
 2017 04 07  101367.500000
 2017 04 10  251376.560000
 2017 04 11  961377.230000
 2017 04 12  171376.860000
 2017 04 13  61361.320000
 2017 04 17  551361.250000
 2017 04 18  101362·490000
 2017 04 19  671376.690000
 2017 04 20  31384.580000
 2017 04 21  241383.130000
 2017 04 24  451399.960000
 2017 04 25  911415·550000
 2017 04 26  201425.700000
 2017 04 27  811423.520000
 2017 04 28  821419.210000
 2017 05 01  01411.040000
 2017 05 02  31409.050000
 2017 05 03  11399·130000
 2017 05 04  271394.160000
 2017 05 05  331397·210000
 2017 05 08  191397·430000
 2017 05 09  871395·480000
 2017 05 10  131400·810000
 2017 05 11  521399.200000
 2017 05 12  631389·390000
 2017 05 15  621398.990000
 2017 05 16  951396.350000
 2017 05 17  451388.300000
 2017 05 18  541365·010000
 2017 05 19  771374.420000
 2017 05 22  561378.300000
 2017 05 23  261383.080000
 2017 05 24  371386.070000
 2017 05 25  81391.420000
 2017 05 26  21383·680000
 2017 05 30  321381.170000
 2017 05 31  801374·430000
 2017 06 01  541396·200000
 2017 06 02  661414.960000
 2017 06 05  261405.140000
 2017 06 06  771401.790000
 2017 06 07  421400·410000
 2017 06 08  21419·320000
 2017 06 09  961433·790000
 2017 06 12  481426·100000
 2017 06 13  221427.550000
 2017 06 14  941426.130000
 2017 06 15  541415.470000
 2017 06 16  371407.220000
 2017 06 19  691420.190000
 2017 06 20  471417·760000
 2017 06 21  391411·880000
 2017 06 22  131408.340000
 2017 06 23  831415.770000
 2017 06 26  941420·770000
 2017 06 27  141420.610000
 2017 06 28  701426·330000
 2017 06 29  911428.030000
 2017 06 30  911420.990000
 2017 07 03  671429.370000
 2017 07 05  271426·530000
 2017 07 06  411418.860000
 2017 07 07  191416.680000
 2017 07 10  91418.050000
 2017 07 11  281413.470000
 2017 07 12  111431·340000
 2017 07 13  861425.740000
 2017 07 14  801432.970000
 2017 07 17  431434.450000
 2017 07 18  991431·110000
 2017 07 19  231441.770000
 2017 07 20  421445·060000
 2017 07 21  661452·050000
 2017 07 24  321438.600000
 2017 07 25  861452.090000
 2017 07 26  841452·020000
 2017 07 27  151446.630000
 2017 07 28  591432.590000
 2017 07 31  581432.460000
 2017 08 01  171430·660000
 2017 08 02  361428.030000
 2017 08 03  571414.720000
 2017 08 04  441413·040000
 2017 08 07  801417.420000
 2017 08 08  961426.290000
 2017 08 09  261409.780000
 2017 08 10  771396.600000
 2017 08 11  351376·370000
 2017 08 14  911394.530000
 2017 08 15  911395.880000
 2017 08 16  131391·680000
 2017 08 17  711384·740000
 2017 08 18  391362·340000
 2017 08 21  21358.090000
 2017 08 22  341372·330000
 2017 08 23  11373.280000
 2017 08 24  841377·050000
 2017 08 25  341380.600000
 2017 08 28  461382·530000
 2017 08 29  621385.190000
 2017 08 30  961392.770000
 2017 08 31  891406·440000


 2017 09 01  821413·860000
 2017 09 05  171414·550000
 2017 09 06  691406.020000
 2017 09 07  921404.310000
 2017 09 08  971403·530000
 2017 09 11  551415.750000
 2017 09 12  221423.930000
 2017 09 13  931428·740000
 2017 09 14  731427.920000
 2017 09 15  871431·990000
 2017 09 18  991444.270000
 2017 09 19  661442.580000
 2017 09 20  181446·480000
 2017 09 21  531448·840000
 2017 09 22  691451·510000
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: High
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

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

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

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