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  55168·979996
 1987 09 11  18170.539993
 1987 09 14  3170.949997
 1987 09 15  89170·440002
 1987 09 16  79170·029999
 1987 09 17  74169.250000
 1987 09 18  83169·039993
 1987 09 21  40169·130005
 1987 09 22  62167.559998
 1987 09 23  23168.649994
 1987 09 24  57169.059998
 1987 09 25  83168.850006
 1987 09 28  56169.800003
 1987 09 29  46169·690002
 1987 09 30  39170·809998
 1987 10 01  62171·399994
 1987 10 02  35172·089996
 1987 10 05  49172·550003
 1987 10 06  67172.619995
 1987 10 07  47170.210007
 1987 10 08  1168·979996
 1987 10 09  65167·110001
 1987 10 12  2166·110001
 1987 10 13  32164.419998
 1987 10 14  79164·160004
 1987 10 15  49161·800003
 1987 10 16  34159.660004
 1987 10 19  36152.740005
 1987 10 20  18133.600006
 1987 10 21  84130·770004
 1987 10 22  75130·649994
 1987 10 23  3124·580002
 1987 10 26  95121·580002
 1987 10 27  75113.120003
 1987 10 28  63108.500000
 1987 10 29  2110·800003
 1987 10 30  10118.260002
 1987 11 02  56120·220001
 1987 11 03  61122·050003
 1987 11 04  28117·750000
 1987 11 05  88118.940002
 1987 11 06  81120·089996
 1987 11 09  57119·320000
 1987 11 10  99117·620003
 1987 11 11  80116.680000
 1987 11 12  34118.669998
 1987 11 13  63118.639999
 1987 11 16  60119·019997
 1987 11 17  60118.269997
 1987 11 18  20116·690002
 1987 11 19  18116·690002
 1987 11 20  80115·150002
 1987 11 23  30114.500000
 1987 11 24  72115·879997
 1987 11 25  85115·970001
 1987 11 27  52115·959999
 1987 11 30  15115·629997
 1987 12 01  46112·089996
 1987 12 02  50111·300003
 1987 12 03  97111.150002
 1987 12 04  65108·940002
 1987 12 07  23106.519997
 1987 12 08  28107.239998
 1987 12 09  58108.889999
 1987 12 10  56109·059998
 1987 12 11  10109·320000
 1987 12 14  57112.070000
 1987 12 15  5114.360001
 1987 12 16  87116·839996
 1987 12 17  39117.309998
 1987 12 18  98119.459999
 1987 12 21  30119·919998
 1987 12 22  85119.930000
 1987 12 23  66120.820000
 1987 12 24  40121.589996
 1987 12 28  55121·589996
 1987 12 29  99118.989998
 1987 12 30  74119.500000
 1987 12 31  96120.419998
 1988 01 04 22123.510002
 1988 01 05 6126.550003
 1988 01 06 69127·000000
 1988 01 07 3128.029999
 1988 01 08 2128.190002
 1988 01 11 5123.839996
 1988 01 12 81122·669998
 1988 01 13 25121.449997
 1988 01 14 87121·980003
 1988 01 15 22124.199997
 1988 01 18 69124.099998
 1988 01 19 50124·440002
 1988 01 20 98124.440002
 1988 01 21 8121·760002
 1988 01 22 14122.790001
 1988 01 25 90123·680000
 1988 01 26 78123·680000
 1988 01 27 37123.639999
 1988 01 28 21124.320000
 1988 01 29 83125·349998
 1988 02 01 96126.220001
 1988 02 02 10125.940002
 1988 02 03 24126.320000
 1988 02 04 93125.599998
 1988 02 05 47125.989998
 1988 02 08 52125.769997
 1988 02 09 79125·519997
 1988 02 10 6127·180000
 1988 02 11 50128.220001
 1988 02 12 15129·210007
 1988 02 16 66129.910004
 1988 02 17 36130.660004
 1988 02 18 49130.679993
 1988 02 19 73131·229996
 1988 02 22 94132.369995
 1988 02 23 21132·559998
 1988 02 24 13133·419998
 1988 02 25 26134·800003
 1988 02 26 93134.169998
 1988 02 29 24137.690002
 1988 03 01 36136·479996
 1988 03 02 0137·380005
 1988 03 03 20137.929993
 1988 03 04 33138·059998
 1988 03 07 38139.059998
 1988 03 08 46140.559998
 1988 03 09 57141·690002
 1988 03 10 60141.899994
 1988 03 11 62140·589996
 1988 03 14 39140.880005
 1988 03 15 10141.089996
 1988 03 16 43141.910004
 1988 03 17 77142·690002
 1988 03 18 78143·380005
 1988 03 21 11142·759995
 1988 03 22 45142·350006
 1988 03 23 79143·070007
 1988 03 24 91143·100006
 1988 03 25 18141·570007
 1988 03 28 55140·369995
 1988 03 29 85140.360001
 1988 03 30 26140·839996
 1988 03 31 10142.160004
 1988 04 04 85142·139999
 1988 04 05 41140·720001
 1988 04 06 60142·110001
 1988 04 07 96143·009995
 1988 04 08 73144·119995
 1988 04 11 14144.690002
 1988 04 12 92145·330002
 1988 04 13 6145·460007
 1988 04 14 81145·199997
 1988 04 15 0141.679993
 1988 04 18 49142.089996
 1988 04 19 97143·289993
 1988 04 20 99142.559998
 1988 04 21 17142·139999
 1988 04 22 80141.699997
 1988 04 25 51142·460007
 1988 04 26 37143.220001
 1988 04 27 10143·669998
 1988 04 28 61144·160004
 1988 04 29 75145.009995
 1988 05 02 36145.050003
 1988 05 03 48145·350006
 1988 05 04 92145.529999
 1988 05 05 1145.250000
 1988 05 06 57144·899994
 1988 05 09 25144.649994
 1988 05 10 0143.750000
 1988 05 11 83143.350006
 1988 05 12 88141.350006
 1988 05 13 59142·169998
 1988 05 16 33142·429993
 1988 05 17 6143·070007
 1988 05 18 42141·729996
 1988 05 19 96139.919998
 1988 05 20 68140·149994
 1988 05 23 74140.149994
 1988 05 24 57139.460007
 1988 05 25 5139·889999
 1988 05 26 4140.279999
 1988 05 27 21140·309998
 1988 05 31 97141·369995
 1988 06 01 78142.869995
 1988 06 02 68142.929993
 1988 06 03 2143.500000
 1988 06 06 48144·190002
 1988 06 07 36144·410004
 1988 06 08 10145.789993
 1988 06 09 98146·550003
 1988 06 10 24147·089996
 1988 06 13 23147.330002
 1988 06 14 4148.100006
 1988 06 15 18148.130005
 1988 06 16 62148.179993
 1988 06 17 8147.770004
 1988 06 20 52147.279999
 1988 06 21 92147.610001
 1988 06 22 26148.830002
 1988 06 23 85148·949997
 1988 06 24 79149·229996
 1988 06 27 76149.259995
 1988 06 28 3149·500000
 1988 06 29 73149·910004
 1988 06 30 35151.300003
 1988 07 01 54151.309998
 1988 07 05 7151·279999
 1988 07 06 17151·649994
 1988 07 07 96151·160004
 1988 07 08 30151.160004
 1988 07 11 75151·250000
 1988 07 12 84151.279999
 1988 07 13 62150.869995
 1988 07 14 38151.160004
 1988 07 15 70151.419998
 1988 07 18 71151.470001
 1988 07 19 58151·699997
 1988 07 20 33151.100006
 1988 07 21 80151·110001
 1988 07 22 95150.369995
 1988 07 25 35149·539993
 1988 07 26 97149.660004
 1988 07 27 18149.639999
 1988 07 28 1148·970001
 1988 07 29 68149.889999
 1988 08 01 37150.500000
 1988 08 02 21150.809998
 1988 08 03 58150·690002
 1988 08 04 58150·880005
 1988 08 05 85150·639999
 1988 08 08 54150.369995
 1988 08 09 60150.199997
 1988 08 10 30148.929993
 1988 08 11 96146.960007
 1988 08 12 2146·949997
 1988 08 15 26146·960007
 1988 08 16 34145.580002
 1988 08 17 54145·759995
 1988 08 18 81145·639999
 1988 08 19 1145·750000
 1988 08 22 45145·679993
 1988 08 23 63144.259995
 1988 08 24 26144.949997
 1988 08 25 54144·960007
 1988 08 26 65144·449997
 1988 08 29 57144.889999
 1988 08 30 2145.139999
 1988 08 31 78145·740005
 1988 09 01 19145·740005
 1988 09 02 91145·479996
 1988 09 06 96145·759995
 1988 09 07 93146·149994
 1988 09 08 56146·649994
 1988 09 09 48147·229996
 1988 09 12 20147.360001
 1988 09 13 43147·380005
 1988 09 14 53147.929993
 1988 09 15 33147.869995
 1988 09 16 14148·029999
 1988 09 19 97148·020004
 1988 09 20 9147·949997
 1988 09 21 80147.970001
 1988 09 22 39147·850006
 1988 09 23 49147·839996
 1988 09 26 51147·830002
 1988 09 27 43147.169998
 1988 09 28 85146·990005
 1988 09 29 19148·000000
 1988 09 30 28149·089996
 1988 10 03 5149.190002
 1988 10 04 62147·880005
 1988 10 05 50148·080002
 1988 10 06 15148.320007
 1988 10 07 73148.600006
 1988 10 10 10148.830002
 1988 10 11 12148·610001
 1988 10 12 15148.509995
 1988 10 13 78148.020004
 1988 10 14 92148·300003
 1988 10 17 99148.199997
 1988 10 18 50148·710007
 1988 10 19 77149·070007
 1988 10 20 94149.160004
 1988 10 21 30149.029999
 1988 10 24 73148·979996
 1988 10 25 51148.750000
 1988 10 26 31148·470001
 1988 10 27 49148·139999
 1988 10 28 58147·179993
 1988 10 31 7147.250000
 1988 11 01 40147·279999
 1988 11 02 25147.210007
 1988 11 03 6147.160004
 1988 11 04 77147.139999
 1988 11 07 83146.250000
 1988 11 08 53145·279999
 1988 11 09 42145·270004
 1988 11 10 17145.009995
 1988 11 11 50145.009995
 1988 11 14 51143·710007
 1988 11 15 17143.190002
 1988 11 16 9143.039993
 1988 11 17 52141.330002
 1988 11 18 64140.899994
 1988 11 21 6140.869995
 1988 11 22 60139.949997
 1988 11 23 28140.410004
 1988 11 25 61140.399994
 1988 11 28 9140.199997
 1988 11 29 1140·649994
 1988 11 30 40142.009995
 1988 12 01 35142.559998
 1988 12 02 52142·770004
 1988 12 05 89143·449997
 1988 12 06 76143.929993
 1988 12 07 7144·029999
 1988 12 08 86144.020004
 1988 12 09 5143.899994
 1988 12 12 50143.910004
 1988 12 13 20143·460007
 1988 12 14 84143.320007
 1988 12 15 57143.250000
 1988 12 16 99144·339996
 1988 12 19 43144·529999
 1988 12 20 49144·729996
 1988 12 21 76144·490005
 1988 12 22 86144·539993
 1988 12 23 71144.880005
 1988 12 27 5144.919998
 1988 12 28 18144·940002
 1988 12 29 98145·710007
 1988 12 30 23147·369995
 1989 01 03  3147.369995
 1989 01 04  65148·399994
 1989 01 05  50148.929993
 1989 01 06  42149·839996
 1989 01 09  18149.919998
 1989 01 10  23149·660004
 1989 01 11  78149.270004
 1989 01 12  98149.860001
 1989 01 13  50149.929993
 1989 01 16  26150·110001
 1989 01 17  46149·960007
 1989 01 18  86150.830002
 1989 01 19  25151·539993
 1989 01 20  28151·550003
 1989 01 23  41151.539993
 1989 01 24  23151·460007
 1989 01 25  94151.779999
 1989 01 26  12152.520004
 1989 01 27  77153.199997
 1989 01 30  55153.059998
 1989 01 31  31153.850006
 1989 02 01  84154.419998
 1989 02 02  91155·089996
 1989 02 03  51155.690002
 1989 02 06  37155·839996
 1989 02 07  76156·839996
 1989 02 08  46157.240005
 1989 02 09  4157·110001
 1989 02 10  38156.559998
 1989 02 13  45155·059998
 1989 02 14  30155·240005
 1989 02 15  34155·580002
 1989 02 16  84156·300003
 1989 02 17  72157·270004
 1989 02 21  56157·199997
 1989 02 22  84156·759995
 1989 02 23  50155.419998
 1989 02 24  64155·419998
 1989 02 27  62154.259995
 1989 02 28  25154·559998
 1989 03 01  36155.130005
 1989 03 02  53155·690002
 1989 03 03  11156.699997
 1989 03 06  50157·240005
 1989 03 07  69157.630005
 1989 03 08  94157·979996
 1989 03 09  90157·940002
 1989 03 10  79157·789993
 1989 03 13  98158.020004
 1989 03 14  70158.100006
 1989 03 15  12158.330002
 1989 03 16  55159·270004
 1989 03 17  98159.279999
 1989 03 20  88156·710007
 1989 03 21  16156.169998
 1989 03 22  47156·169998
 1989 03 23  71156.240005
 1989 03 27  79155·910004
 1989 03 28  65156·649994
 1989 03 29  51156·839996
 1989 03 30  42156.839996
 1989 03 31  0157.899994
 1989 04 03  45158·369995
 1989 04 04  84158.279999
 1989 04 05  61158.529999
 1989 04 06  32158.559998
 1989 04 07  71159·270004
 1989 04 10  91159·550003
 1989 04 11  2160.339996
 1989 04 12  82161.210007
 1989 04 13  79161·210007
 1989 04 14  42161·630005
 1989 04 17  68161.630005
 1989 04 18  81162.289993
 1989 04 19  33162·479996
 1989 04 20  30162·679993
 1989 04 21  83163·320007
 1989 04 24  87163·339996
 1989 04 25  21163.470001
 1989 04 26  74163·600006
 1989 04 27  97164.279999
 1989 04 28  81164.690002
 1989 05 01  56164·679993
 1989 05 02  19164·699997
 1989 05 03  87164·779999
 1989 05 04  69165.190002
 1989 05 05  75166·210007
 1989 05 08  34165.740005
 1989 05 09  51165.559998
 1989 05 10  84165.639999
 1989 05 11  41166.070007
 1989 05 12  12167·160004
 1989 05 15  17167·320007
 1989 05 16  81167·309998
 1989 05 17  43168.270004
 1989 05 18  74169.000000
 1989 05 19  33169.649994
 1989 05 22  43170·070007
 1989 05 23  93169·520004
 1989 05 24  63169·490005
 1989 05 25  76170·119995
 1989 05 26  76171.009995
 1989 05 30  29171·259995
 1989 05 31  48171·529999
 1989 06 01  46172·399994
 1989 06 02  12173·410004
 1989 06 05  14173.500000
 1989 06 06  24172·419998
 1989 06 07  68172·949997
 1989 06 08  7173.320007
 1989 06 09  36173.369995
 1989 06 12  9173.440002
 1989 06 13  93173·339996
 1989 06 14  44172·710007
 1989 06 15  8173·250000
 1989 06 16  48171·449997
 1989 06 19  95171·589996
 1989 06 20  27171·240005
 1989 06 21  67170·740005
 1989 06 22  9170.619995
 1989 06 23  77171·440002
 1989 06 26  91171·559998
 1989 06 27  76171·899994
 1989 06 28  88171.820007
 1989 06 29  62170·820007
 1989 06 30  90168.089996
 1989 07 03  25167.619995
 1989 07 05  3167.960007
 1989 07 06  1168·940002
 1989 07 07  7170·199997
 1989 07 10  24170·740005
 1989 07 11  99171.380005
 1989 07 12  70171·929993
 1989 07 13  48172.279999
 1989 07 14  13172·529999
 1989 07 17  43173.000000
 1989 07 18  69172.990005
 1989 07 19  45174.089996
 1989 07 20  53174·419998
 1989 07 21  32173·929993
 1989 07 24  23173·919998
 1989 07 25  54173·320007
 1989 07 26  34173.399994
 1989 07 27  83174.229996
 1989 07 28  84174.250000
 1989 07 31  58174.500000
 1989 08 01  67174·960007
 1989 08 02  41174.380005
 1989 08 03  25175.360001
 1989 08 04  62175.380005
 1989 08 07  92176·589996
 1989 08 08  75176·809998
 1989 08 09  48176·960007
 1989 08 10  99177·119995
 1989 08 11  70177.979996
 1989 08 14  79176·559998
 1989 08 15  78175.869995
 1989 08 16  25176·410004
 1989 08 17  89176.029999
 1989 08 18  72175.940002
 1989 08 21  65175.990005
 1989 08 22  22174.669998
 1989 08 23  63175·679993
 1989 08 24  99177·009995
 1989 08 25  85177·240005
 1989 08 28  96177·100006
 1989 08 29  29177.330002
 1989 08 30  28177.449997
 1989 08 31  38178·199997
 1989 09 01  79178·710007
 1989 09 05  51178.860001
 1989 09 06  54178·830002
 1989 09 07  50178.539993
 1989 09 08  28179.160004
 1989 09 11  15179·179993
 1989 09 12  96178·869995
 1989 09 13  70179·470001
 1989 09 14  24178.820007
 1989 09 15  36177.860001
 1989 09 18  98176·679993
 1989 09 19  75176·550003
 1989 09 20  74176.399994
 1989 09 21  50176.649994
 1989 09 22  29176.800003
 1989 09 25  65176.919998
 1989 09 26  10176.600006
 1989 09 27  21176·559998
 1989 09 28  84177·380005
 1989 09 29  65178·210007
 1989 10 02  88178·850006
 1989 10 03  37179·380005
 1989 10 04  80179·550003
 1989 10 05  25179.929993
 1989 10 06  90180.479996
 1989 10 09  10180.789993
 1989 10 10  64180·949997
 1989 10 11  21180·279999
 1989 10 12  22179·860001
 1989 10 13  79179.639999
 1989 10 16  3172.850006
 1989 10 17  53170·350006
 1989 10 18  16170.970001
 1989 10 19  6173.440002
 1989 10 20  92173.639999
 1989 10 23  47173·330002
 1989 10 24  29172·110001
 1989 10 25  79170.300003
 1989 10 26  49170·229996
 1989 10 27  53168·869995
 1989 10 30  43167·179993
 1989 10 31  12167.470001
 1989 11 01  20167.979996
 1989 11 02  46167·809998
 1989 11 03  63167·429993
 1989 11 06  41169·990005
 1989 11 07  73165.789993
 1989 11 08  27167.220001
 1989 11 09  23167.509995
 1989 11 10  31167.630005
 1989 11 13  3167.729996
 1989 11 14  22167.800003
 1989 11 15  77168·419998
 1989 11 16  68168.000000
 1989 11 17  28168·259995
 1989 11 20  80168·360001
 1989 11 21  9167·300003
 1989 11 22  66167.190002
 1989 11 24  93167·910004
 1989 11 27  77168·279999
 1989 11 28  24168.490005
 1989 11 29  62168·509995
 1989 11 30  67168.179993
 1989 12 01  13168·589996
 1989 12 04  55168·669998
 1989 12 05  20168.750000
 1989 12 06  43168·880005
 1989 12 07  15169·059998
 1989 12 08  57168.779999
 1989 12 11  27168.770004
 1989 12 12  42168.130005
 1989 12 13  31168.429993
 1989 12 14  13168·369995
 1989 12 15  96167.470001
 1989 12 18  7166.539993
 1989 12 19  38163·940002
 1989 12 20  29163·029999
 1989 12 21  66163.940002
 1989 12 22  7165·199997
 1989 12 26  36165·429993
 1989 12 27  37166.020004
 1989 12 28  98166.279999
 1989 12 29  37168·309998
 1990 01 02 50169·960007
 1990 01 03 94170.800003
 1990 01 04 82170.789993
 1990 01 05 15170·119995
 1990 01 08 31169.679993
 1990 01 09 80169.860001
 1990 01 10 29169.309998
 1990 01 11 87168.369995
 1990 01 12 54168.020004
 1990 01 15 3164.369995
 1990 01 16 78163.300003
 1990 01 17 20164.259995
 1990 01 18 20163·500000
 1990 01 19 95163.589996
 1990 01 22 92163.690002
 1990 01 23 9161.369995
 1990 01 24 53160·419998
 1990 01 25 12158·929993
 1990 01 26 58157·979996
 1990 01 29 74156.750000
 1990 01 30 5154·970001
 1990 01 31 35153.529999
 1990 02 01 89154.360001
 1990 02 02 58156.029999
 1990 02 05 50156·889999
 1990 02 06 72156.899994
 1990 02 07 24158.250000
 1990 02 08 30159·220001
 1990 02 09 90159·139999
 1990 02 12 54159·199997
 1990 02 13 24158·589996
 1990 02 14 85158·570007
 1990 02 15 49159·199997
 1990 02 16 37160·350006
 1990 02 20 79159.309998
 1990 02 21 42157·850006
 1990 02 22 78158.270004
 1990 02 23 3157·789993
 1990 02 26 1156·639999
 1990 02 27 45156·979996
 1990 02 28 52157.880005
 1990 03 01 60158.059998
 1990 03 02 28159.190002
 1990 03 05 63159.470001
 1990 03 06 71160·399994
 1990 03 07 38160.919998
 1990 03 08 22162·070007
 1990 03 09 90162·199997
 1990 03 12 62162·229996
 1990 03 13 94162·630005
 1990 03 14 72162.789993
 1990 03 15 45163·320007
 1990 03 16 74164·289993
 1990 03 19 9164·380005
 1990 03 20 90164.839996
 1990 03 21 73164·350006
 1990 03 22 83164·250000
 1990 03 23 92163·630005
 1990 03 26 15164·119995
 1990 03 27 42164·080002
 1990 03 28 90164·080002
 1990 03 29 72163.809998
 1990 03 30 9163·639999
 1990 04 02 48163·630005
 1990 04 03 18163.440002
 1990 04 04 7163·669998
 1990 04 05 60163·139999
 1990 04 06 8163.000000
 1990 04 09 20162·399994
 1990 04 10 79161.949997
 1990 04 11 81162.169998
 1990 04 12 67162.630005
 1990 04 16 70163.059998
 1990 04 17 93162.529999
 1990 04 18 10162·440002
 1990 04 19 95161.399994
 1990 04 20 69160.929993
 1990 04 23 82160.080002
 1990 04 24 10159·000000
 1990 04 25 85158·630005
 1990 04 26 42159·070007
 1990 04 27 2158·789993
 1990 04 30 69158.089996
 1990 05 01 56158.539993
 1990 05 02 40159.139999
 1990 05 03 36159.960007
 1990 05 04 99160.389999
 1990 05 07 53160.740005
 1990 05 08 37160·929993
 1990 05 09 88161·130005
 1990 05 10 39161·679993
 1990 05 11 44163.139999
 1990 05 14 35164.220001
 1990 05 15 92163.860001
 1990 05 16 51163.860001
 1990 05 17 25164.910004
 1990 05 18 59165.440002
 1990 05 21 4166·649994
 1990 05 22 24167.410004
 1990 05 23 13167.809998
 1990 05 24 58168·250000
 1990 05 25 6168.050003
 1990 05 29 69168.199997
 1990 05 30 54168.929993
 1990 05 31 9169.110001
 1990 06 01 3169.830002
 1990 06 04 26170·649994
 1990 06 05 16171·080002
 1990 06 06 12170·229996
 1990 06 07 28170·289993
 1990 06 08 57169.809998
 1990 06 11 94169.089996
 1990 06 12 93170.029999
 1990 06 13 38170·979996
 1990 06 14 49170.880005
 1990 06 15 6170·960007
 1990 06 18 1170·899994
 1990 06 19 14168·740005
 1990 06 20 16168.740005
 1990 06 21 97168·449997
 1990 06 22 12168·820007
 1990 06 25 62168.130005
 1990 06 26 96167·660004
 1990 06 27 36167.250000
 1990 06 28 26168.410004
 1990 06 29 15169·139999
 1990 07 02 52169.119995
 1990 07 03 16169.009995
 1990 07 05 69168.940002
 1990 07 06 28168.199997
 1990 07 09 71168.309998
 1990 07 10 58168.229996
 1990 07 11 92168·679993
 1990 07 12 85169.429993
 1990 07 13 66170·470001
 1990 07 16 6170.229996
 1990 07 17 69170.039993
 1990 07 18 90168·919998
 1990 07 19 75167·860001
 1990 07 20 27167·550003
 1990 07 23 1166·820007
 1990 07 24 77163·240005
 1990 07 25 61163.789993
 1990 07 26 18164·550003
 1990 07 27 14164·089996
 1990 07 30 1163·169998
 1990 07 31 13162·160004
 1990 08 01 96161.649994
 1990 08 02 57160·779999
 1990 08 03 44158·600006
 1990 08 06 42154·350006
 1990 08 07 6150·479996
 1990 08 08 7151.169998
 1990 08 09 13152.539993
 1990 08 10 87153.520004
 1990 08 13 17150.839996
 1990 08 14 63151.139999
 1990 08 15 39151·860001
 1990 08 16 11151·309998
 1990 08 17 23148.490005
 1990 08 20 51145·690002
 1990 08 21 80144·160004
 1990 08 22 1141·320007
 1990 08 23 43138.990005
 1990 08 24 21134.360001
 1990 08 27 16138.820007
 1990 08 28 70139·589996
 1990 08 29 22140·360001
 1990 08 30 50140·330002
 1990 08 31 54139·619995
 1990 09 04 57139·500000
 1990 09 05 28140·020004
 1990 09 06 36140.089996
 1990 09 07 27140·110001
 1990 09 10 24141·020004
 1990 09 11 56140·360001
 1990 09 12 6140·169998
 1990 09 13 90139·960007
 1990 09 14 60138.710007
 1990 09 17 25137·889999
 1990 09 18 10137.479996
 1990 09 19 26137·070007
 1990 09 20 76136·779999
 1990 09 21 79134.699997
 1990 09 24 23133.759995
 1990 09 25 40130·520004
 1990 09 26 11130·580002
 1990 09 27 87129.149994
 1990 09 28 45126·750000
 1990 10 01 65128·429993
 1990 10 02 28129·960007
 1990 10 03 43129.070007
 1990 10 04 3128·080002
 1990 10 05 58127·699997
 1990 10 08 14127.379997
 1990 10 09 67126.919998
 1990 10 10 47124.339996
 1990 10 11 99122·870003
 1990 10 12 83120.470001
 1990 10 15 2120.879997
 1990 10 16 51120·570000
 1990 10 17 95119·669998
 1990 10 18 73120.959999
 1990 10 19 18122.370003
 1990 10 22 16122·800003
 1990 10 23 79122.449997
 1990 10 24 45122·440002
 1990 10 25 9122.680000
 1990 10 26 69122.389999
 1990 10 29 7121.010002
 1990 10 30 89119.690002
 1990 10 31 94119.169998
 1990 11 01 58118.959999
 1990 11 02 60120·360001
 1990 11 05 18121·290001
 1990 11 06 16121·629997
 1990 11 07 59121·330002
 1990 11 08 45120·459999
 1990 11 09 68121·300003
 1990 11 12 47123.230003
 1990 11 13 74123·669998
 1990 11 14 94124.739998
 1990 11 15 3124.760002
 1990 11 16 78124·400002
 1990 11 19 26124.790001
 1990 11 20 63124·830002
 1990 11 21 11124.150002
 1990 11 23 30124·330002
 1990 11 26 68124.260002
 1990 11 27 34125.239998
 1990 11 28 4126·220001
 1990 11 29 47126.129997
 1990 11 30 73127.519997
 1990 12 03 13128·279999
 1990 12 04 21128.729996
 1990 12 05 97130.699997
 1990 12 06 42132·770004
 1990 12 07 33131.179993
 1990 12 10 25130·940002
 1990 12 11 76130·690002
 1990 12 12 2130.580002
 1990 12 13 50130·990005
 1990 12 14 3130.940002
 1990 12 17 2130·169998
 1990 12 18 1129.970001
 1990 12 19 46130.580002
 1990 12 20 68130.729996
 1990 12 21 18130.929993
 1990 12 24 17130·860001
 1990 12 26 26130·830002
 1990 12 27 58130.820007
 1990 12 28 96130.630005
 1990 12 31 48132·199997
 1991 01 02  24132.190002
 1991 01 03  36131.639999
 1991 01 04  27130·350006
 1991 01 07  20130·199997
 1991 01 08  95128.190002
 1991 01 09  90128.720001
 1991 01 10  33127.559998
 1991 01 11  84127·650002
 1991 01 14  21127·599998
 1991 01 15  33125.389999
 1991 01 16  56126.800003
 1991 01 17  15131·110001
 1991 01 18  8130·240005
 1991 01 21  3130·339996
 1991 01 22  66131·360001
 1991 01 23  14132.639999
 1991 01 24  89135·070007
 1991 01 25  62136·520004
 1991 01 28  58137.800003
 1991 01 29  6139·229996
 1991 01 30  21142.029999
 1991 01 31  99144·169998
 1991 02 01  49145.639999
 1991 02 04  41148·199997
 1991 02 05  84150·199997
 1991 02 06  26152.300003
 1991 02 07  85153.220001
 1991 02 08  95151·740005
 1991 02 11  85154.169998
 1991 02 12  81154.610001
 1991 02 13  34155.899994
 1991 02 14  67156·889999
 1991 02 15  56156.970001
 1991 02 19  28157.020004
 1991 02 20  91156.770004
 1991 02 21  85156.410004
 1991 02 22  53158·229996
 1991 02 25  53159.210007
 1991 02 26  75158·429993
 1991 02 27  97158·570007
 1991 02 28  59160·009995
 1991 03 01  71161·259995
 1991 03 04  30163.500000
 1991 03 05  79166·779999
 1991 03 06  80168.600006
 1991 03 07  18167.679993
 1991 03 08  25168.419998
 1991 03 11  32167.970001
 1991 03 12  48166.470001
 1991 03 13  58166.089996
 1991 03 14  54167.429993
 1991 03 15  81166·419998
 1991 03 18  18165·729996
 1991 03 19  79165·389999
 1991 03 20  36165.539993
 1991 03 21  76166.380005
 1991 03 22  73165.800003
 1991 03 25  93166.820007
 1991 03 26  16168.649994
 1991 03 27  93169.820007
 1991 03 28  20171.009995
 1991 04 01  38171.020004
 1991 04 02  62172.639999
 1991 04 03  33174.000000
 1991 04 04  90174·830002
 1991 04 05  78174.960007
 1991 04 08  70174.029999
 1991 04 09  20174·429993
 1991 04 10  39173·539993
 1991 04 11  0174.860001
 1991 04 12  57175·929993
 1991 04 15  5176·020004
 1991 04 16  50177·320007
 1991 04 17  17178.789993
 1991 04 18  68178·720001
 1991 04 19  63177·570007
 1991 04 22  29176.440002
 1991 04 23  66174.710007
 1991 04 24  72175.000000
 1991 04 25  95175.050003
 1991 04 26  8174.600006
 1991 04 29  12174·110001
 1991 04 30  64172·080002
 1991 05 01  26172·199997
 1991 05 02  42173.660004
 1991 05 03  41173·960007
 1991 05 06  62173·970001
 1991 05 07  7174·630005
 1991 05 08  15174.690002
 1991 05 09  67175·789993
 1991 05 10  11176.160004
 1991 05 13  13174.860001
 1991 05 14  32174·369995
 1991 05 15  28172.600006
 1991 05 16  80170·770004
 1991 05 17  44170·710007
 1991 05 20  26170·660004
 1991 05 21  86171·520004
 1991 05 22  62171.940002
 1991 05 23  25172.470001
 1991 05 24  52173·220001
 1991 05 28  29174.330002
 1991 05 29  78175.240005
 1991 05 30  8176.880005
 1991 05 31  93178·339996
 1991 06 03  70178·520004
 1991 06 04  71178.550003
 1991 06 05  68178.940002
 1991 06 06  55178·809998
 1991 06 07  48178·399994
 1991 06 10  10177·169998
 1991 06 11  4177·300003
 1991 06 12  70176.630005
 1991 06 13  24174.710007
 1991 06 14  89175.639999
 1991 06 17  42175·649994
 1991 06 18  94175·479996
 1991 06 19  87174.669998
 1991 06 20  28172·949997
 1991 06 21  34172.860001
 1991 06 24  9172.460007
 1991 06 25  50169·740005
 1991 06 26  71168·330002
 1991 06 27  53168·229996
 1991 06 28  22168·270004
 1991 07 01  51168·470001
 1991 07 02  87168·690002
 1991 07 03  0168.210007
 1991 07 05  64169·490005
 1991 07 08  52167.460007
 1991 07 09  70168.330002
 1991 07 10  2169.470001
 1991 07 11  92169·309998
 1991 07 12  42170.050003
 1991 07 15  39171.089996
 1991 07 16  8171.589996
 1991 07 17  88171.380005
 1991 07 18  32172.289993
 1991 07 19  38172.869995
 1991 07 22  93172·970001
 1991 07 23  58172.660004
 1991 07 24  62171·250000
 1991 07 25  36170.570007
 1991 07 26  58170·710007
 1991 07 29  34170·710007
 1991 07 30  95171·559998
 1991 07 31  29172.779999
 1991 08 01  29172·770004
 1991 08 02  72173·179993
 1991 08 05  17173·059998
 1991 08 06  34172.919998
 1991 08 07  56173·279999
 1991 08 08  55173.490005
 1991 08 09  42173.389999
 1991 08 12  96173·570007
 1991 08 13  14174.539993
 1991 08 14  88175·110001
 1991 08 15  7175.149994
 1991 08 16  83174·919998
 1991 08 19  3174·070007
 1991 08 20  4170.899994
 1991 08 21  77174·960007
 1991 08 22  91175.559998
 1991 08 23  49176.210007
 1991 08 26  59176·600006
 1991 08 27  37176·759995
 1991 08 28  39178·210007
 1991 08 29  3178·639999
 1991 08 30  34179·110001
 1991 09 03  3179·190002
 1991 09 04  69178.009995
 1991 09 05  39177·429993
 1991 09 06  37177·639999
 1991 09 09  10177·479996
 1991 09 10  53177·490005
 1991 09 11  59176·089996
 1991 09 12  99177·110001
 1991 09 13  23177.639999
 1991 09 16  83176.759995
 1991 09 17  87176·690002
 1991 09 18  77176·910004
 1991 09 19  29178·240005
 1991 09 20  78179.470001
 1991 09 23  74179.360001
 1991 09 24  52179·169998
 1991 09 25  41179·210007
 1991 09 26  84179·229996
 1991 09 27  95179·589996
 1991 09 30  31180.160004
 1991 10 01  97180.160004
 1991 10 02  69180.119995
 1991 10 03  51179·830002
 1991 10 04  46178.369995
 1991 10 07  59178.009995
 1991 10 08  28177.089996
 1991 10 09  67177.139999
 1991 10 10  52176.429993
 1991 10 11  16176·979996
 1991 10 14  78178·479996
 1991 10 15  94180.600006
 1991 10 16  33182.860001
 1991 10 17  81183.059998
 1991 10 18  65183·429993
 1991 10 21  6183·440002
 1991 10 22  94183.470001
 1991 10 23  91183·419998
 1991 10 24  58183.169998
 1991 10 25  5180.899994
 1991 10 28  67180.750000
 1991 10 29  10181·929993
 1991 10 30  51183·350006
 1991 10 31  15185.000000
 1991 11 01  9185·119995
 1991 11 04  25184·630005
 1991 11 05  63184·339996
 1991 11 06  88184·440002
 1991 11 07  2185·800003
 1991 11 08  48186·699997
 1991 11 11  38186·800003
 1991 11 12  97188.020004
 1991 11 13  51188.039993
 1991 11 14  19188.339996
 1991 11 15  45187.830002
 1991 11 18  45181·720001
 1991 11 19  89181.639999
 1991 11 20  0178.339996
 1991 11 21  78178·850006
 1991 11 22  56178.990005
 1991 11 25  73177.360001
 1991 11 26  79176·470001
 1991 11 27  57175.669998
 1991 11 29  80176.369995
 1991 12 02  84176·660004
 1991 12 03  68177.410004
 1991 12 04  26177.899994
 1991 12 05  94177.860001
 1991 12 06  28177.740005
 1991 12 09  6177.869995
 1991 12 10  53176·729996
 1991 12 11  97176·059998
 1991 12 12  37175·800003
 1991 12 13  55177.509995
 1991 12 16  34178·550003
 1991 12 17  14178·600006
 1991 12 18  68177·660004
 1991 12 19  3177.389999
 1991 12 20  86177·500000
 1991 12 23  97177.899994
 1991 12 24  3179·559998
 1991 12 26  64182.369995
 1991 12 27  55184.229996
 1991 12 30  20187.850006
 1991 12 31  48189·940002
 1992 01 02 75189·979996
 1992 01 03 9192·149994
 1992 01 06 85194.449997
 1992 01 07 35195·770004
 1992 01 08 99198.110001
 1992 01 09 43200.679993
 1992 01 10 15200·600006
 1992 01 13 21199·860001
 1992 01 14 24202·350006
 1992 01 15 76204·309998
 1992 01 16 63204.820007
 1992 01 17 86205·130005
 1992 01 20 63205·050003
 1992 01 21 51204·309998
 1992 01 22 2203.729996
 1992 01 23 38204·940002
 1992 01 24 53205.490005
 1992 01 27 38205.940002
 1992 01 28 34205.389999
 1992 01 29 9206·009995
 1992 01 30 58204·940002
 1992 01 31 31205·389999
 1992 02 03 84205.919998
 1992 02 04 55207·850006
 1992 02 05 65209·539993
 1992 02 06 50210·710007
 1992 02 07 2211·220001
 1992 02 10 57210.550003
 1992 02 11 88210·839996
 1992 02 12 37212·619995
 1992 02 13 64213·000000
 1992 02 14 22211·779999
 1992 02 18 64212.119995
 1992 02 19 64210.070007
 1992 02 20 70211.600006
 1992 02 21 83211·070007
 1992 02 24 56210.399994
 1992 02 25 23208·979996
 1992 02 26 45210·210007
 1992 02 27 95211.190002
 1992 02 28 53211·710007
 1992 03 02 33211.800003
 1992 03 03 40212.149994
 1992 03 04 41212.259995
 1992 03 05 66211.270004
 1992 03 06 40208·710007
 1992 03 09 31207·449997
 1992 03 10 26208.320007
 1992 03 11 34208·320007
 1992 03 12 12206.869995
 1992 03 13 17206·809998
 1992 03 16 83206·770004
 1992 03 17 19207·229996
 1992 03 18 43208·160004
 1992 03 19 24208·470001
 1992 03 20 68208.759995
 1992 03 23 11208·419998
 1992 03 24 52207·949997
 1992 03 25 3207.089996
 1992 03 26 62207.419998
 1992 03 27 20206.259995
 1992 03 30 84203.910004
 1992 03 31 28203.729996
 1992 04 01 73203.699997
 1992 04 02 86202·550003
 1992 04 03 7200·500000
 1992 04 06 1199.589996
 1992 04 07 33199.860001
 1992 04 08 72196·000000
 1992 04 09 17196.229996
 1992 04 10 46198.089996
 1992 04 13 97197·300003
 1992 04 14 64199.169998
 1992 04 15 31199.740005
 1992 04 16 14199.770004
 1992 04 20 47198.440002
 1992 04 21 77195.289993
 1992 04 22 94195·119995
 1992 04 23 81195.570007
 1992 04 24 90195·039993
 1992 04 27 48194.550003
 1992 04 28 75193·240005
 1992 04 29 46193·570007
 1992 04 30 58196·259995
 1992 05 01 39196.850006
 1992 05 04 69197·789993
 1992 05 05 35198·500000
 1992 05 06 8199·220001
 1992 05 07 39200.839996
 1992 05 08 94199·289993
 1992 05 11 99199.830002
 1992 05 12 20200.000000
 1992 05 13 61199·350006
 1992 05 14 95199.089996
 1992 05 15 13197·589996
 1992 05 18 1197·470001
 1992 05 19 42197·300003
 1992 05 20 41197·440002
 1992 05 21 77197·399994
 1992 05 22 84198·089996
 1992 05 26 46198·089996
 1992 05 27 25197.000000
 1992 05 28 17197·440002
 1992 05 29 25198.580002
 1992 06 01 59199·399994
 1992 06 02 67200.119995
 1992 06 03 83200.059998
 1992 06 04 5200·210007
 1992 06 05 97200·009995
 1992 06 08 12199.169998
 1992 06 09 51198.830002
 1992 06 10 32198.990005
 1992 06 11 95195.020004
 1992 06 12 28194.809998
 1992 06 15 20194·990005
 1992 06 16 36194·020004
 1992 06 17 17192·839996
 1992 06 18 10189.309998
 1992 06 19 17188.339996
 1992 06 22 74188·279999
 1992 06 23 51187·289993
 1992 06 24 76187·020004
 1992 06 25 92186.899994
 1992 06 26 29186·100006
 1992 06 29 9187.259995
 1992 06 30 70188·910004
 1992 07 01 19189.600006
 1992 07 02 6190·059998
 1992 07 06 31188·350006
 1992 07 07 63188.059998
 1992 07 08 0186·570007
 1992 07 09 38187.669998
 1992 07 10 77188.899994
 1992 07 13 48189·550003
 1992 07 14 60190.839996
 1992 07 15 80191.259995
 1992 07 16 38191.240005
 1992 07 17 44191.250000
 1992 07 20 49190.419998
 1992 07 21 16189.779999
 1992 07 22 24189·779999
 1992 07 23 95189·360001
 1992 07 24 42189.600006
 1992 07 27 50189.820007
 1992 07 28 75191·490005
 1992 07 29 71193.000000
 1992 07 30 41193·830002
 1992 07 31 15194·750000
 1992 08 03 53195.360001
 1992 08 04 65195·860001
 1992 08 05 70195.399994
 1992 08 06 68194.460007
 1992 08 07 45193.860001
 1992 08 10 97193·429993
 1992 08 11 79193.059998
 1992 08 12 90192.860001
 1992 08 13 66192·589996
 1992 08 14 10192.619995
 1992 08 17 45193.210007
 1992 08 18 88192.809998
 1992 08 19 52192.600006
 1992 08 20 75191·550003
 1992 08 21 68191.610001
 1992 08 24 93190·000000
 1992 08 25 68187·479996
 1992 08 26 85187.289993
 1992 08 27 72188.460007
 1992 08 28 63188·820007
 1992 08 31 99189·110001
 1992 09 01 59189.229996
 1992 09 02 9190.710007
 1992 09 03 78191.779999
 1992 09 04 60191.479996
 1992 09 08 42191·330002
 1992 09 09 54190·619995
 1992 09 10 45192·130005
 1992 09 11 88192·789993
 1992 09 14 2194·729996
 1992 09 15 7194.720001
 1992 09 16 97193·199997
 1992 09 17 47193.320007
 1992 09 18 34193.570007
 1992 09 21 93193.610001
 1992 09 22 89193.529999
 1992 09 23 23192·380005
 1992 09 24 57192·929993
 1992 09 25 63193·139999
 1992 09 28 4190·899994
 1992 09 29 31190.720001
 1992 09 30 15192·919998
 1992 10 01 93192·910004
 1992 10 02 47191.380005
 1992 10 05 8189.490005
 1992 10 06 77187.830002
 1992 10 07 82188·539993
 1992 10 08 51189.259995
 1992 10 09 16189.259995
 1992 10 12 37189·139999
 1992 10 13 56194·250000
 1992 10 14 72190·600006
 1992 10 15 44190·360001
 1992 10 16 15191·610001
 1992 10 19 66193·619995
 1992 10 20 92194·830002
 1992 10 21 4195.539993
 1992 10 22 54195·619995
 1992 10 23 86195.899994
 1992 10 26 18196·649994
 1992 10 27 35197·009995
 1992 10 28 24197·800003
 1992 10 29 18198·270004
 1992 10 30 80198·910004
 1992 11 02 99199·910004
 1992 11 03 18200·449997
 1992 11 04 87199.660004
 1992 11 05 37200·770004
 1992 11 06 85201·559998
 1992 11 09 57203·179993
 1992 11 10 42204.619995
 1992 11 11 69206.910004
 1992 11 12 4207·350006
 1992 11 13 84207·440002
 1992 11 16 60207·509995
 1992 11 17 83207·289993
 1992 11 18 96207·830002
 1992 11 19 68208·690002
 1992 11 20 41209·779999
 1992 11 23 10209.850006
 1992 11 24 22210·869995
 1992 11 25 3211.940002
 1992 11 27 10212·550003
 1992 11 30 8213·809998
 1992 12 01 72213·820007
 1992 12 02 9214·210007
 1992 12 03 18214.860001
 1992 12 04 58215.979996
 1992 12 07 56217.460007
 1992 12 08 30217·889999
 1992 12 09 40217.800003
 1992 12 10 67216.889999
 1992 12 11 15215·460007
 1992 12 14 34215·410004
 1992 12 15 76214.970001
 1992 12 16 66213·869995
 1992 12 17 10214·210007
 1992 12 18 17215·550003
 1992 12 21 51215.580002
 1992 12 22 12215·160004
 1992 12 23 29215·259995
 1992 12 24 96216.259995
 1992 12 28 17216·279999
 1992 12 29 86217.100006
 1992 12 30 86218·429993
 1992 12 31 17221·009995
 1993 01 04  49221·029999
 1993 01 05  95220.110001
 1993 01 06  17221.619995
 1993 01 07  48222·699997
 1993 01 08  46221.119995
 1993 01 11  72221.169998
 1993 01 12  87221.160004
 1993 01 13  84221·490005
 1993 01 14  35223·789993
 1993 01 15  72225·270004
 1993 01 18  83225·240005
 1993 01 19  43225·800003
 1993 01 20  66226.279999
 1993 01 21  77226.559998
 1993 01 22  17227·529999
 1993 01 25  70229.410004
 1993 01 26  13230.690002
 1993 01 27  93230·559998
 1993 01 28  28227.990005
 1993 01 29  34228.100006
 1993 02 01  79229.029999
 1993 02 02  53229·710007
 1993 02 03  79231·960007
 1993 02 04  30232.449997
 1993 02 05  87232·389999
 1993 02 08  13230·600006
 1993 02 09  57230·550003
 1993 02 10  75228.940002
 1993 02 11  88229·740005
 1993 02 12  55229.880005
 1993 02 16  75228.720001
 1993 02 17  15221·210007
 1993 02 18  58221.050003
 1993 02 19  85221.169998
 1993 02 22  72220.929993
 1993 02 23  18218.410004
 1993 02 24  97219·610001
 1993 02 25  35220.759995
 1993 02 26  10222.410004
 1993 03 01  79222.919998
 1993 03 02  31224·110001
 1993 03 03  62225.710007
 1993 03 04  77225.839996
 1993 03 05  17226·529999
 1993 03 08  9227·960007
 1993 03 09  47228·770004
 1993 03 10  86229·910004
 1993 03 11  75230·619995
 1993 03 12  8230·410004
 1993 03 15  96230·800003
 1993 03 16  74230.660004
 1993 03 17  24230.190002
 1993 03 18  27228·929993
 1993 03 19  43229·300003
 1993 03 22  6227·839996
 1993 03 23  57226·009995
 1993 03 24  93225.610001
 1993 03 25  42226.460007
 1993 03 26  68227·029999
 1993 03 29  93227·490005
 1993 03 30  55227.809998
 1993 03 31  76229·229996
 1993 04 01  73229·289993
 1993 04 02  77228·660004
 1993 04 05  88224.839996
 1993 04 06  52224.449997
 1993 04 07  60223·020004
 1993 04 08  77223·210007
 1993 04 12  94223·910004
 1993 04 13  1225·320007
 1993 04 14  91225·449997
 1993 04 15  89225.300003
 1993 04 16  97224.639999
 1993 04 19  79224.529999
 1993 04 20  54223.440002
 1993 04 21  30223.429993
 1993 04 22  49224·289993
 1993 04 23  69223.619995
 1993 04 26  63222·690002
 1993 04 27  45219·539993
 1993 04 28  23220·440002
 1993 04 29  76221.380005
 1993 04 30  54222·759995
 1993 05 03  3223.669998
 1993 05 04  22226.190002
 1993 05 05  34227·750000
 1993 05 06  91228.119995
 1993 05 07  99228·300003
 1993 05 10  69228·429993
 1993 05 11  98228·910004
 1993 05 12  62228.899994
 1993 05 13  51228·929993
 1993 05 14  17227.600006
 1993 05 17  49227·800003
 1993 05 18  79227·960007
 1993 05 19  4229.320007
 1993 05 20  39230·410004
 1993 05 21  95230.300003
 1993 05 24  81229·929993
 1993 05 25  26230·500000
 1993 05 26  36232·149994
 1993 05 27  68232.929993
 1993 05 28  30232·660004
 1993 06 01  13233·199997
 1993 06 02  34233.880005
 1993 06 03  23234·330002
 1993 06 04  15234·320007
 1993 06 07  82233.389999
 1993 06 08  84231·600006
 1993 06 09  43229·899994
 1993 06 10  48229·880005
 1993 06 11  79230·059998
 1993 06 14  59230.080002
 1993 06 15  34230.460007
 1993 06 16  66230.490005
 1993 06 17  72230.479996
 1993 06 18  62229.990005
 1993 06 21  27229·160004
 1993 06 22  34228.539993
 1993 06 23  55228·279999
 1993 06 24  17228.339996
 1993 06 25  80229·539993
 1993 06 28  39231.309998
 1993 06 29  48231.740005
 1993 06 30  74233.350006
 1993 07 01  74234.139999
 1993 07 02  93234.250000
 1993 07 06  95234.649994
 1993 07 07  10233·919998
 1993 07 08  16234.139999
 1993 07 09  35235·029999
 1993 07 12  64235.910004
 1993 07 13  24236·440002
 1993 07 14  37237·839996
 1993 07 15  28237·910004
 1993 07 16  51237.539993
 1993 07 19  42236·160004
 1993 07 20  94235.119995
 1993 07 21  59235.169998
 1993 07 22  74234·919998
 1993 07 23  14234.320007
 1993 07 26  69235·619995
 1993 07 27  41235·759995
 1993 07 28  77235.990005
 1993 07 29  16236·529999
 1993 07 30  68236·520004
 1993 08 02  12237.160004
 1993 08 03  30237.820007
 1993 08 04  48238·520004
 1993 08 05  22238·649994
 1993 08 06  36238.720001
 1993 08 09  26239.369995
 1993 08 10  35239·630005
 1993 08 11  90239·960007
 1993 08 12  99240.399994
 1993 08 13  85239.740005
 1993 08 16  28240.330002
 1993 08 17  51241.270004
 1993 08 18  16242·820007
 1993 08 19  50242.880005
 1993 08 20  2242·960007
 1993 08 23  13243.009995
 1993 08 24  23244·160004
 1993 08 25  92244.839996
 1993 08 26  58244·380005
 1993 08 27  8244·080002
 1993 08 30  83244·860001
 1993 08 31  4246·169998
 1993 09 01  21247.119995
 1993 09 02  92248·070007
 1993 09 03  86248.690002
 1993 09 07  5248.729996
 1993 09 08  41246.119995
 1993 09 09  47244·639999
 1993 09 10  42246·559998
 1993 09 13  40246·880005
 1993 09 14  93246.440002
 1993 09 15  79245.320007
 1993 09 16  91245·679993
 1993 09 17  77245.990005
 1993 09 20  79246.479996
 1993 09 21  19246.050003
 1993 09 22  96246.479996
 1993 09 23  11247.960007
 1993 09 24  24248·759995
 1993 09 27  26249.990005
 1993 09 28  43250.690002
 1993 09 29  61251·509995
 1993 09 30  77252.949997
 1993 10 01  80253·009995
 1993 10 04  46253·610001
 1993 10 05  70254·220001
 1993 10 06  15254·339996
 1993 10 07  88254.539993
 1993 10 08  43254.320007
 1993 10 11  9255·039993
 1993 10 12  37256.540009
 1993 10 13  81257.890015
 1993 10 14  97259.059998
 1993 10 15  71260.130005
 1993 10 18  70260·410004
 1993 10 19  17259.579987
 1993 10 20  96256·190002
 1993 10 21  76255·210007
 1993 10 22  63256.500000
 1993 10 25  76256·260010
 1993 10 26  52255·600006
 1993 10 27  67255.970001
 1993 10 28  92257·040009
 1993 10 29  66259·179993
 1993 11 01  4259·540009
 1993 11 02  14260.170013
 1993 11 03  57260·170013
 1993 11 04  19257·109985
 1993 11 05  14253.110001
 1993 11 08  10254.600006
 1993 11 09  83256·299988
 1993 11 10  90257·010010
 1993 11 11  70257·820007
 1993 11 12  76257·950012
 1993 11 15  22258.040009
 1993 11 16  61256·500000
 1993 11 17  85255·880005
 1993 11 18  55253.929993
 1993 11 19  48252·000000
 1993 11 22  39250.990005
 1993 11 23  97248·119995
 1993 11 24  16249·830002
 1993 11 26  62250·169998
 1993 11 29  56250·690002
 1993 11 30  70250·419998
 1993 12 01  53252·610001
 1993 12 02  90253.110001
 1993 12 03  69253.880005
 1993 12 06  89254.110001
 1993 12 07  86254·130005
 1993 12 08  81254·369995
 1993 12 09  58254.369995
 1993 12 10  70253·429993
 1993 12 13  59252.809998
 1993 12 14  10252·229996
 1993 12 15  31249.899994
 1993 12 16  49250·759995
 1993 12 17  40252.350006
 1993 12 20  80252·270004
 1993 12 21  20251·919998
 1993 12 22  90250.500000
 1993 12 23  25251.320007
 1993 12 27  14252·429993
 1993 12 28  80253.750000
 1993 12 29  80256·019989
 1993 12 30  31256·190002
 1993 12 31  63258·589996
 1994 01 03 94258.579987
 1994 01 04 32257.089996
 1994 01 05 4258.019989
 1994 01 06 3258.579987
 1994 01 07 68259.190002
 1994 01 10 84259·920013
 1994 01 11 12259·890015
 1994 01 12 33260.290009
 1994 01 13 33260·640015
 1994 01 14 0261·679993
 1994 01 17 49261.959991
 1994 01 18 80262.420013
 1994 01 19 48262·709991
 1994 01 20 66263·410004
 1994 01 21 36263·799988
 1994 01 24 94264·079987
 1994 01 25 92263·019989
 1994 01 26 96262·839996
 1994 01 27 15263.670013
 1994 01 28 50265.029999
 1994 01 31 73266.730011
 1994 02 01 28266·619995
 1994 02 02 56267·630005
 1994 02 03 48267·750000
 1994 02 04 23267.730011
 1994 02 07 24261.690002
 1994 02 08 53263.390015
 1994 02 09 15265·220001
 1994 02 10 97265·489990
 1994 02 11 73264·140015
 1994 02 14 25263·970001
 1994 02 15 99264·630005
 1994 02 16 78265.959991
 1994 02 17 87266.670013
 1994 02 18 17266.100006
 1994 02 22 77265·049988
 1994 02 23 73265.410004
 1994 02 24 5264·920013
 1994 02 25 97263·000000
 1994 02 28 50265.529999
 1994 03 01 12265.549988
 1994 03 02 88264·339996
 1994 03 03 60263.709991
 1994 03 04 42264.790009
 1994 03 07 53266·690002
 1994 03 08 26267·079987
 1994 03 09 25267·010010
 1994 03 10 3266·660004
 1994 03 11 78265.510010
 1994 03 14 31266.390015
 1994 03 15 36267·079987
 1994 03 16 10269·119995
 1994 03 17 92270.239990
 1994 03 18 40271.079987
 1994 03 21 61271·079987
 1994 03 22 63269·630005
 1994 03 23 28270·209991
 1994 03 24 17270.200012
 1994 03 25 96267·420013
 1994 03 28 86266·480011
 1994 03 29 41262·510010
 1994 03 30 50257.040009
 1994 03 31 59252·619995
 1994 04 04 31251·059998
 1994 04 05 15253·990005
 1994 04 06 51254.940002
 1994 04 07 95255.960007
 1994 04 08 73256.010010
 1994 04 11 55255.039993
 1994 04 12 58254.750000
 1994 04 13 72253·250000
 1994 04 14 12250.259995
 1994 04 15 93250·699997
 1994 04 18 35250·970001
 1994 04 19 85248·470001
 1994 04 20 74246.369995
 1994 04 21 86245·380005
 1994 04 22 69246.610001
 1994 04 25 53249·339996
 1994 04 26 8251.009995
 1994 04 28 15251.460007
 1994 04 29 73252.550003
 1994 05 02 21254.070007
 1994 05 03 91254.669998
 1994 05 04 88255.000000
 1994 05 05 85254.710007
 1994 05 06 56254·100006
 1994 05 09 23251.649994
 1994 05 10 35249·779999
 1994 05 11 68248.669998
 1994 05 12 53246.919998
 1994 05 13 29246.649994
 1994 05 16 13245.610001
 1994 05 17 9244.169998
 1994 05 18 33246·830002
 1994 05 19 59248.649994
 1994 05 20 4248·759995
 1994 05 23 22248.380005
 1994 05 24 37248·699997
 1994 05 25 89248·369995
 1994 05 26 14248·949997
 1994 05 27 45249·470001
 1994 05 31 37249.479996
 1994 06 01 20250.089996
 1994 06 02 76251·990005
 1994 06 03 40252·369995
 1994 06 06 25252.929993
 1994 06 07 76252.759995
 1994 06 08 46251·710007
 1994 06 09 95250·000000
 1994 06 10 22250·589996
 1994 06 13 9250.649994
 1994 06 14 5251.139999
 1994 06 15 24251.830002
 1994 06 16 70251.729996
 1994 06 17 93253·389999
 1994 06 20 60250.389999
 1994 06 21 63247.080002
 1994 06 22 40245.380005
 1994 06 23 29245·410004
 1994 06 24 43242.490005
 1994 06 27 77240·300003
 1994 06 28 25240·889999
 1994 06 29 42241.229996
 1994 06 30 11240.990005
 1994 07 01 52241.119995
 1994 07 05 45241·130005
 1994 07 06 82240·729996
 1994 07 07 44241.740005
 1994 07 08 2242.029999
 1994 07 11 44242.289993
 1994 07 12 26242·130005
 1994 07 13 51243.740005
 1994 07 14 65245.979996
 1994 07 15 91245·770004
 1994 07 18 74245·639999
 1994 07 19 61245·949997
 1994 07 20 3245·350006
 1994 07 21 79243·910004
 1994 07 22 50243.990005
 1994 07 25 33243.429993
 1994 07 26 5243·369995
 1994 07 27 29243·050003
 1994 07 28 5242·320007
 1994 07 29 47244.070007
 1994 08 01 83245·070007
 1994 08 02 84245.669998
 1994 08 03 15245·770004
 1994 08 04 10245.759995
 1994 08 05 75244.809998
 1994 08 08 14244·740005
 1994 08 09 80244.949997
 1994 08 10 54246.440002
 1994 08 11 44246·919998
 1994 08 12 12247.110001
 1994 08 15 25247·830002
 1994 08 16 36248.199997
 1994 08 17 78249.309998
 1994 08 18 98249.610001
 1994 08 19 2249.690002
 1994 08 22 37249.809998
 1994 08 23 90251·759995
 1994 08 24 15252.710007
 1994 08 25 84253.500000
 1994 08 26 64254.669998
 1994 08 29 18255.389999
 1994 08 30 34256·160004
 1994 08 31 73257·320007
 1994 09 01 48257·339996
 1994 09 02 24256.309998
 1994 09 06 48256.200012
 1994 09 07 94256·820007
 1994 09 08 46258.209991
 1994 09 09 97258·149994
 1994 09 12 76256.760010
 1994 09 13 97256.980011
 1994 09 14 40257·559998
 1994 09 15 50259·779999
 1994 09 16 62260.290009
 1994 09 19 58259.790009
 1994 09 20 37259.029999
 1994 09 21 20256.600006
 1994 09 22 77254·839996
 1994 09 23 77254·679993
 1994 09 26 67253.669998
 1994 09 27 69253·320007
 1994 09 28 12254.860001
 1994 09 29 80254.539993
 1994 09 30 88256.119995
 1994 10 03 87256·119995
 1994 10 04 89254·809998
 1994 10 05 16251·350006
 1994 10 06 81250·009995
 1994 10 07 86250·830002
 1994 10 10 51252.520004
 1994 10 11 62254.589996
 1994 10 12 54254·990005
 1994 10 13 4256·440002
 1994 10 14 67255·320007
 1994 10 17 18254·970001
 1994 10 18 37254·990005
 1994 10 19 4254.990005
 1994 10 20 31255·000000
 1994 10 21 9253·660004
 1994 10 24 87253·160004
 1994 10 25 73251.600006
 1994 10 26 62251.059998
 1994 10 27 85252.270004
 1994 10 28 86255.000000
 1994 10 31 25255.179993
 1994 11 01 5255·039993
 1994 11 02 22254·270004
 1994 11 03 40254·259995
 1994 11 04 97254.289993
 1994 11 07 29252.750000
 1994 11 08 20252·360001
 1994 11 09 82253·500000
 1994 11 10 53251·809998
 1994 11 11 28250·580002
 1994 11 14 5250.389999
 1994 11 15 67250.960007
 1994 11 16 80250·949997
 1994 11 17 20250.759995
 1994 11 18 27249·600006
 1994 11 21 78248·970001
 1994 11 22 91246·759995
 1994 11 23 51242·259995
 1994 11 25 61242.029999
 1994 11 28 21242·690002
 1994 11 29 24243.699997
 1994 11 30 89244·279999
 1994 12 01 9244.250000
 1994 12 02 27242.809998
 1994 12 05 42243·320007
 1994 12 06 28243.139999
 1994 12 07 94242.000000
 1994 12 08 54240.240005
 1994 12 09 32236·119995
 1994 12 12 88235.490005
 1994 12 13 68235.850006
 1994 12 14 83237·880005
 1994 12 15 9241.199997
 1994 12 16 13241.880005
 1994 12 19 6241.000000
 1994 12 20 21240.740005
 1994 12 21 9243·330002
 1994 12 22 71243·690002
 1994 12 23 9244·800003
 1994 12 27 98245.929993
 1994 12 28 95246.009995
 1994 12 29 57246.899994
 1994 12 30 1250·360001
 1995 01 03  73250·360001
 1995 01 04  56247·830002
 1995 01 05  91247.850006
 1995 01 06  33248·490005
 1995 01 09  26248.699997
 1995 01 10  4249.600006
 1995 01 11  16249.399994
 1995 01 12  81248.309998
 1995 01 13  65250·000000
 1995 01 16  77251·740005
 1995 01 17  1252·919998
 1995 01 18  45253.130005
 1995 01 19  20252·369995
 1995 01 20  38251·020004
 1995 01 23  40249.639999
 1995 01 24  50248·960007
 1995 01 25  49249·089996
 1995 01 26  75249·020004
 1995 01 27  53248.779999
 1995 01 30  47248.649994
 1995 01 31  33247·179993
 1995 02 01  0248·270004
 1995 02 02  84248.619995
 1995 02 03  11251·199997
 1995 02 06  78252·520004
 1995 02 07  53253·119995
 1995 02 08  2253.830002
 1995 02 09  43254.539993
 1995 02 10  17255·419998
 1995 02 13  95255.669998
 1995 02 14  2255.869995
 1995 02 15  67257·470001
 1995 02 16  6257·500000
 1995 02 17  15255.940002
 1995 02 21  1254·869995
 1995 02 22  35254.389999
 1995 02 23  27255·419998
 1995 02 24  24255.470001
 1995 02 27  45255·470001
 1995 02 28  22256.570007
 1995 03 01  86256·600006
 1995 03 02  63256·250000
 1995 03 03  2256.899994
 1995 03 06  27256.890015
 1995 03 07  15255·910004
 1995 03 08  92254.869995
 1995 03 09  67255·169998
 1995 03 10  77256·200012
 1995 03 13  70256.359985
 1995 03 14  0257.359985
 1995 03 15  58257·390015
 1995 03 16  22258.200012
 1995 03 17  34258·209991
 1995 03 20  0257.869995
 1995 03 21  21258.350006
 1995 03 22  37257·269989
 1995 03 23  12257.579987
 1995 03 24  30258.850006
 1995 03 27  23259·859985
 1995 03 28  23260.279999
 1995 03 29  38261.549988
 1995 03 30  53260·320007
 1995 03 31  60260.790009
 1995 04 03  5260·850006
 1995 04 04  66261.100006
 1995 04 05  57261·209991
 1995 04 06  50261·549988
 1995 04 07  33260.980011
 1995 04 10  79261·609985
 1995 04 11  53262.529999
 1995 04 12  38262·989990
 1995 04 13  83263·989990
 1995 04 17  84264·820007
 1995 04 18  82264·230011
 1995 04 19  92262.799988
 1995 04 20  55261.350006
 1995 04 21  11262.510010
 1995 04 24  4263.709991
 1995 04 25  7264.019989
 1995 04 26  75264.890015
 1995 04 27  18265·700012
 1995 04 28  9266·179993
 1995 05 01  2266.269989
 1995 05 02  93265.970001
 1995 05 03  87266·839996
 1995 05 04  9267.480011
 1995 05 05  21266·119995
 1995 05 08  84267.010010
 1995 05 09  24267.760010
 1995 05 10  41267·799988
 1995 05 11  34268.970001
 1995 05 12  49269·869995
 1995 05 15  60271·160004
 1995 05 16  70272·220001
 1995 05 17  33273·079987
 1995 05 18  13272·890015
 1995 05 19  53270·950012
 1995 05 22  82271·790009
 1995 05 23  39272.940002
 1995 05 24  26273·850006
 1995 05 25  83272·480011
 1995 05 26  91271.959991
 1995 05 30  96270·920013
 1995 05 31  65270.279999
 1995 06 01  58271.489990
 1995 06 02  34272·420013
 1995 06 05  72274·339996
 1995 06 06  29275·040009
 1995 06 07  10275·040009
 1995 06 08  75275·799988
 1995 06 09  63275·790009
 1995 06 12  43276.480011
 1995 06 13  94278·230011
 1995 06 14  1278·850006
 1995 06 15  86280·290009
 1995 06 16  59281.350006
 1995 06 19  92282·230011
 1995 06 20  25282·559998
 1995 06 21  87283.000000
 1995 06 22  51284·369995
 1995 06 23  12284·399994
 1995 06 26  85284.059998
 1995 06 27  33281·760010
 1995 06 28  20280·290009
 1995 06 29  85281·200012
 1995 06 30  44283·630005
 1995 07 03  21283·769989
 1995 07 05  91285·040009
 1995 07 06  67286.350006
 1995 07 07  90289·350006
 1995 07 10  68290·670013
 1995 07 11  15291.070007
 1995 07 12  40293·769989
 1995 07 13  36294·799988
 1995 07 14  18294.880005
 1995 07 17  67295·970001
 1995 07 18  10295.959991
 1995 07 19  20293·109985
 1995 07 20  42289·440002
 1995 07 21  48290.829987
 1995 07 24  10293·390015
 1995 07 25  3294·720001
 1995 07 26  32296.109985
 1995 07 27  82298.760010
 1995 07 28  96299·309998
 1995 07 31  76299·720001
 1995 08 01  9299·809998
 1995 08 02  21299.920013
 1995 08 03  50297.829987
 1995 08 04  49298.279999
 1995 08 07  16299.149994
 1995 08 08  39299.640015
 1995 08 09  77299·579987
 1995 08 10  62300.000000
 1995 08 11  23299.859985
 1995 08 14  37300.269989
 1995 08 15  11300.709991
 1995 08 16  77302·359985
 1995 08 17  23303·750000
 1995 08 18  41304.339996
 1995 08 21  7305.480011
 1995 08 22  82305.510010
 1995 08 23  35304.730011
 1995 08 24  0304.619995
 1995 08 25  48304·369995
 1995 08 28  90304·779999
 1995 08 29  5303·350006
 1995 08 30  91303.260010
 1995 08 31  39305·309998
 1995 09 01  38306.200012
 1995 09 05  1308.320007
 1995 09 06  13310·600006
 1995 09 07  13312.130005
 1995 09 08  90314·420013
 1995 09 11  17315.170013
 1995 09 12  92315.559998
 1995 09 13  25316·170013
 1995 09 14  34316.980011
 1995 09 15  72316.119995
 1995 09 18  78314.350006
 1995 09 19  59313·940002
 1995 09 20  82314·820007
 1995 09 21  10314·869995
 1995 09 22  48313·600006
 1995 09 25  20311.820007
 1995 09 26  73310.579987
 1995 09 27  1308·959991
 1995 09 28  0308.459991
 1995 09 29  40310.390015
 1995 10 02  68310.380005
 1995 10 03  39306·989990
 1995 10 04  61304.000000
 1995 10 05  75301·209991
 1995 10 06  57302.339996
 1995 10 09  43301.820007
 1995 10 10  81296.640015
 1995 10 11  8297.910004
 1995 10 12  52300·630005
 1995 10 13  56302·640015
 1995 10 16  35302.309998
 1995 10 17  45302.720001
 1995 10 18  90304.329987
 1995 10 19  49304·049988
 1995 10 20  24303·619995
 1995 10 23  17302.820007
 1995 10 24  36301·779999
 1995 10 25  15301.140015
 1995 10 26  72297.869995
 1995 10 27  82294·630005
 1995 10 30  76296·239990
 1995 10 31  74297·459991
 1995 11 01  32297.700012
 1995 11 02  20300·989990
 1995 11 03  23302.809998
 1995 11 06  69303.570007
 1995 11 07  77302·940002
 1995 11 08  39302·619995
 1995 11 09  16303·980011
 1995 11 10  69304.519989
 1995 11 13  9304.429993
 1995 11 14  70303.600006
 1995 11 15  18301·829987
 1995 11 16  70303·109985
 1995 11 17  52303·850006
 1995 11 20  70304·290009
 1995 11 21  15302.220001
 1995 11 22  89302.010010
 1995 11 24  57302.260010
 1995 11 27  20303·230011
 1995 11 28  22304.619995
 1995 11 29  72306·720001
 1995 11 30  0308·579987
 1995 12 01  27309·829987
 1995 12 04  75312.529999
 1995 12 05  87314.190002
 1995 12 06  80313·690002
 1995 12 07  23312.690002
 1995 12 08  39311.559998
 1995 12 11  28312.160004
 1995 12 12  24312·070007
 1995 12 13  65312·609985
 1995 12 14  0313·720001
 1995 12 15  15313.519989
 1995 12 18  81310.420013
 1995 12 19  33306·000000
 1995 12 20  72309·040009
 1995 12 21  92310.720001
 1995 12 22  27312.369995
 1995 12 26  35313·000000
 1995 12 27  93314.160004
 1995 12 28  27314.070007
 1995 12 29  63316·010010
 1996 01 02 2316·809998
 1996 01 03 25316.890015
 1996 01 04 15315.220001
 1996 01 05 13312.190002
 1996 01 08 91312·399994
 1996 01 09 56312·410004
 1996 01 10 76307.399994
 1996 01 11 29305.750000
 1996 01 12 84306·179993
 1996 01 15 0305.380005
 1996 01 16 52303.089996
 1996 01 17 85303·359985
 1996 01 18 87304.010010
 1996 01 19 94305·529999
 1996 01 22 14307·170013
 1996 01 23 82308·339996
 1996 01 24 32310.470001
 1996 01 25 1311·010010
 1996 01 26 56311.220001
 1996 01 29 45311·829987
 1996 01 30 75313.450012
 1996 01 31 8315·380005
 1996 02 01 96317·420013
 1996 02 02 26318·480011
 1996 02 05 98318·510010
 1996 02 06 30320.250000
 1996 02 07 79320.489990
 1996 02 08 98320.500000
 1996 02 09 8321.369995
 1996 02 12 3321·809998
 1996 02 13 74321·410004
 1996 02 14 63321.670013
 1996 02 15 36322·230011
 1996 02 16 91321.600006
 1996 02 20 75321·600006
 1996 02 21 45321.339996
 1996 02 22 40325·140015
 1996 02 23 81326.089996
 1996 02 26 1325.880005
 1996 02 27 96325.390015
 1996 02 28 0326·450012
 1996 02 29 86325·279999
 1996 03 01 97325.470001
 1996 03 04 91325.619995
 1996 03 05 23326.850006
 1996 03 06 45327·600006
 1996 03 07 31327·690002
 1996 03 08 30327·420013
 1996 03 11 42322.079987
 1996 03 12 20322.070007
 1996 03 13 98323.470001
 1996 03 14 38325.959991
 1996 03 15 12325.450012
 1996 03 18 99328.670013
 1996 03 19 16329.500000
 1996 03 20 66328.929993
 1996 03 21 15329·049988
 1996 03 22 95329·589996
 1996 03 25 31330·209991
 1996 03 26 89327.839996
 1996 03 27 58329.230011
 1996 03 28 46328·989990
 1996 03 29 10331.519989
 1996 04 01 8332·630005
 1996 04 02 73333·320007
 1996 04 03 15334.100006
 1996 04 04 49334.910004
 1996 04 08 48334·790009
 1996 04 09 15332·470001
 1996 04 10 89333.450012
 1996 04 11 66331.390015
 1996 04 12 60331.190002
 1996 04 15 68333·519989
 1996 04 16 81335.709991
 1996 04 17 6335.970001
 1996 04 18 18337·459991
 1996 04 19 37339·100006
 1996 04 22 30340.989990
 1996 04 23 37343·529999
 1996 04 24 23344.640015
 1996 04 25 54346.250000
 1996 04 26 98347·910004
 1996 04 29 54348·399994
 1996 04 30 1348·579987
 1996 05 01 76350·630005
 1996 05 02 74350.380005
 1996 05 03 76348·220001
 1996 05 06 2347·959991
 1996 05 07 84347.440002
 1996 05 08 69345.660004
 1996 05 09 47347·640015
 1996 05 10 2351·149994
 1996 05 13 85354·500000
 1996 05 14 22357.459991
 1996 05 15 36358.880005
 1996 05 16 0358.920013
 1996 05 17 11360.640015
 1996 05 20 97363.070007
 1996 05 21 38364·079987
 1996 05 22 22364·630005
 1996 05 23 18364.929993
 1996 05 24 79364.959991
 1996 05 28 71364.929993
 1996 05 29 19361.920013
 1996 05 30 88360·489990
 1996 05 31 84362.019989
 1996 06 03 80361·850006
 1996 06 04 65362·660004
 1996 06 05 27363.769989
 1996 06 06 48364·339996
 1996 06 07 33361.190002
 1996 06 10 62359·989990
 1996 06 11 68360·730011
 1996 06 12 34360.440002
 1996 06 13 25360·029999
 1996 06 14 35357.540009
 1996 06 17 67355.630005
 1996 06 18 31353.929993
 1996 06 19 76349·660004
 1996 06 20 34347.959991
 1996 06 21 5346·149994
 1996 06 24 51347·190002
 1996 06 25 28347.459991
 1996 06 26 34344·440002
 1996 06 27 89341·959991
 1996 06 28 32347·000000
 1996 07 01 52347.750000
 1996 07 02 37347.829987
 1996 07 03 51346.940002
 1996 07 05 37344.799988
 1996 07 08 41339·779999
 1996 07 09 66337·369995
 1996 07 10 47336.470001
 1996 07 11 54332·709991
 1996 07 12 15325·109985
 1996 07 15 73324·019989
 1996 07 16 60314.720001
 1996 07 17 95318·260010
 1996 07 18 18323.200012
 1996 07 19 34323.260010
 1996 07 22 95321·549988
 1996 07 23 99318·299988
 1996 07 24 18311·720001
 1996 07 25 47311·579987
 1996 07 26 84314·579987
 1996 07 29 29315·000000
 1996 07 30 11314.339996
 1996 07 31 40316.029999
 1996 08 01 85319.420013
 1996 08 02 72324.709991
 1996 08 05 14325·410004
 1996 08 06 62325·320007
 1996 08 07 78327·559998
 1996 08 08 41327·630005
 1996 08 09 73328·170013
 1996 08 12 88327.670013
 1996 08 13 70327·369995
 1996 08 14 75326.779999
 1996 08 15 57327·779999
 1996 08 16 19328.929993
 1996 08 19 93329.339996
 1996 08 20 35329·450012
 1996 08 21 59329.200012
 1996 08 22 81331·410004
 1996 08 23 4331·769989
 1996 08 26 11332.019989
 1996 08 27 98333·760010
 1996 08 28 24335.609985
 1996 08 29 84335·619995
 1996 08 30 14334.670013
 1996 09 03 20333.880005
 1996 09 04 23334.570007
 1996 09 05 39334.559998
 1996 09 06 84334.100006
 1996 09 09 93335.630005
 1996 09 10 78336.279999
 1996 09 11 2336·799988
 1996 09 12 81338·140015
 1996 09 13 10341.010010
 1996 09 16 15342.700012
 1996 09 17 29342·970001
 1996 09 18 96342·260010
 1996 09 19 92342·000000
 1996 09 20 85343.059998
 1996 09 23 2342.820007
 1996 09 24 40343.230011
 1996 09 25 83343.730011
 1996 09 26 62345.309998
 1996 09 27 28345.519989
 1996 09 30 51346.540009
 1996 10 01 51346·390015
 1996 10 02 48348·190002
 1996 10 03 37348·190002
 1996 10 04 92349.299988
 1996 10 07 91349·790009
 1996 10 08 67349·399994
 1996 10 09 87348.269989
 1996 10 10 51346.829987
 1996 10 11 21347.920013
 1996 10 14 70349.100006
 1996 10 15 59350·429993
 1996 10 16 42349·200012
 1996 10 17 87348·839996
 1996 10 18 32348.269989
 1996 10 21 60347.989990
 1996 10 22 1346.100006
 1996 10 23 57342·929993
 1996 10 24 54343.480011
 1996 10 25 22343.100006
 1996 10 28 92343·040009
 1996 10 29 25340.609985
 1996 10 30 61338·559998
 1996 10 31 1340·570007
 1996 11 01 3340·859985
 1996 11 04 10340.170013
 1996 11 05 4340·179993
 1996 11 06 79342.440002
 1996 11 07 46344·290009
 1996 11 08 57344.579987
 1996 11 11 57345.709991
 1996 11 12 63346.880005
 1996 11 13 60346.309998
 1996 11 14 35347·290009
 1996 11 15 22347·899994
 1996 11 18 83346·779999
 1996 11 19 7346·950012
 1996 11 20 37347·839996
 1996 11 21 23348·170013
 1996 11 22 97350·089996
 1996 11 25 75352·470001
 1996 11 26 84352.640015
 1996 11 27 12352·679993
 1996 11 29 87354.290009
 1996 12 02 78355.339996
 1996 12 03 18358·829987
 1996 12 04 63358.899994
 1996 12 05 59359·350006
 1996 12 06 52359.049988
 1996 12 09 10360·519989
 1996 12 10 76362·429993
 1996 12 11 44361·299988
 1996 12 12 61359·339996
 1996 12 13 53356.410004
 1996 12 16 78355·059998
 1996 12 17 0350.480011
 1996 12 18 93353·079987
 1996 12 19 67356.429993
 1996 12 20 19357.829987
 1996 12 23 8356·920013
 1996 12 24 61355·899994
 1996 12 26 96357.720001
 1996 12 27 73359.170013
 1996 12 30 74360·100006
 1996 12 31 2362·609985
 1997 01 02  8362·619995
 1997 01 03  42361.850006
 1997 01 06  31363.619995
 1997 01 07  80364·160004
 1997 01 08  98365·239990
 1997 01 09  50365.589996
 1997 01 10  35366·089996
 1997 01 13  82366.700012
 1997 01 14  85367·519989
 1997 01 15  49367·649994
 1997 01 16  67368.380005
 1997 01 17  21367·959991
 1997 01 20  14369·350006
 1997 01 21  14370.329987
 1997 01 22  34370·660004
 1997 01 23  36373.170013
 1997 01 24  53370.489990
 1997 01 27  44368·459991
 1997 01 28  68368.410004
 1997 01 29  88367.029999
 1997 01 30  97368·299988
 1997 01 31  66369.779999
 1997 02 03  26369.940002
 1997 02 04  67369.769989
 1997 02 05  64368·589996
 1997 02 06  29365·959991
 1997 02 07  88367·540009
 1997 02 10  84367.119995
 1997 02 11  99364·959991
 1997 02 12  9365.480011
 1997 02 13  63368·209991
 1997 02 14  78369.269989
 1997 02 18  71370·079987
 1997 02 19  7370.649994
 1997 02 20  81370·239990
 1997 02 21  11367.559998
 1997 02 24  74366.690002
 1997 02 25  48367·149994
 1997 02 26  99366.989990
 1997 02 27  72364·320007
 1997 02 28  27361·209991
 1997 03 03  82360·500000
 1997 03 04  98362·869995
 1997 03 05  74363.929993
 1997 03 06  74364·950012
 1997 03 07  85366·089996
 1997 03 10  86367·100006
 1997 03 11  53367·869995
 1997 03 12  85367.869995
 1997 03 13  57364.399994
 1997 03 14  94361.929993
 1997 03 17  74361.040009
 1997 03 18  54357·750000
 1997 03 19  24354.959991
 1997 03 20  78353.269989
 1997 03 21  24353.279999
 1997 03 24  0351.970001
 1997 03 25  35351.309998
 1997 03 26  21352.369995
 1997 03 27  15353.269989
 1997 03 31  66348.970001
 1997 04 01  66342·570007
 1997 04 02  29340·899994
 1997 04 03  87337.799988
 1997 04 04  23340·859985
 1997 04 07  19344·940002
 1997 04 08  33345.970001
 1997 04 09  1347.589996
 1997 04 10  63346·820007
 1997 04 11  17345.160004
 1997 04 14  90339.250000
 1997 04 15  46341·279999
 1997 04 16  7340.779999
 1997 04 17  11341.890015
 1997 04 18  82341·750000
 1997 04 21  34342·040009
 1997 04 22  99338.350006
 1997 04 23  78339·140015
 1997 04 24  15340·079987
 1997 04 25  3338.519989
 1997 04 28  7336·519989
 1997 04 29  16340.589996
 1997 04 30  22343.480011
 1997 05 01  17345·970001
 1997 05 02  26354·010010
 1997 05 05  53362·429993
 1997 05 06  58363·529999
 1997 05 07  63361.730011
 1997 05 08  75361·339996
 1997 05 09  37361.920013
 1997 05 12  6363.760010
 1997 05 13  55363.989990
 1997 05 14  98365·220001
 1997 05 15  44366.059998
 1997 05 16  71367.059998
 1997 05 19  29366.570007
 1997 05 20  64368·200012
 1997 05 21  76370·070007
 1997 05 22  86371·670013
 1997 05 23  49375·670013
 1997 05 27  68376·739990
 1997 05 28  56377·850006
 1997 05 29  8378.519989
 1997 05 30  2380.760010
 1997 06 02  28383.540009
 1997 06 03  36383.720001
 1997 06 04  17383.350006
 1997 06 05  2385.000000
 1997 06 06  88387·220001
 1997 06 09  91388·130005
 1997 06 10  21388·250000
 1997 06 11  87388.820007
 1997 06 12  19389·540009
 1997 06 13  21392·450012
 1997 06 16  52392.200012
 1997 06 17  19392·549988
 1997 06 18  13392.549988
 1997 06 19  52396.510010
 1997 06 20  65396·489990
 1997 06 23  87393.929993
 1997 06 24  90393·320007
 1997 06 25  34393.489990
 1997 06 26  42391·600006
 1997 06 27  2392·779999
 1997 06 30  94396·989990
 1997 07 01  43396·369995
 1997 07 02  91394·799988
 1997 07 03  4396.390015
 1997 07 07  95396·890015
 1997 07 08  78398·299988
 1997 07 09  42399.049988
 1997 07 10  54399·160004
 1997 07 11  86402.269989
 1997 07 14  66404.260010
 1997 07 15  53406.410004
 1997 07 16  42410·230011
 1997 07 17  87410.260010
 1997 07 18  56408.109985
 1997 07 21  5404.250000
 1997 07 22  79406·260010
 1997 07 23  42408·010010
 1997 07 24  25408·190002
 1997 07 25  4409.100006
 1997 07 28  4409.429993
 1997 07 29  19409·880005
 1997 07 30  72413·440002
 1997 07 31  83414·640015
 1997 08 01  79414.779999
 1997 08 04  14415·640015
 1997 08 05  22418·320007
 1997 08 06  98420.730011
 1997 08 07  93421·750000
 1997 08 08  44420.119995
 1997 08 11  27414·739990
 1997 08 12  31414·940002
 1997 08 13  58414·220001
 1997 08 14  55412·690002
 1997 08 15  62411.880005
 1997 08 18  87408·950012
 1997 08 19  12413·790009
 1997 08 20  16419.070007
 1997 08 21  27419.290009
 1997 08 22  0417.040009
 1997 08 25  19418.510010
 1997 08 26  20419·000000
 1997 08 27  47420.859985
 1997 08 28  25422.510010
 1997 08 29  65423·820007
 1997 09 02  86428.059998
 1997 09 03  72429·510010
 1997 09 04  44430·190002
 1997 09 05  64433.040009
 1997 09 08  60435·989990
 1997 09 09  79438·299988
 1997 09 10  64438.190002
 1997 09 11  54436·910004
 1997 09 12  9440.089996
 1997 09 15  68441·329987
 1997 09 16  17445·200012
 1997 09 17  97446.929993
 1997 09 18  29447·779999
 1997 09 19  63447.350006
 1997 09 22  59449·760010
 1997 09 23  82449·420013
 1997 09 24  38450·329987
 1997 09 25  16448·839996
 1997 09 26  71449.239990
 1997 09 29  22451·329987
 1997 09 30  81453.820007
 1997 10 01  2455.290009
 1997 10 02  61456·970001
 1997 10 03  54461·309998
 1997 10 06  26461.869995
 1997 10 07  21463·820007
 1997 10 08  60464.600006
 1997 10 09  41464.549988
 1997 10 10  67465·029999
 1997 10 13  98466.209991
 1997 10 14  24466·190002
 1997 10 15  71463.980011
 1997 10 16  25463.850006
 1997 10 17  84457·160004
 1997 10 20  36453·850006
 1997 10 21  57458.950012
 1997 10 22  42459·309998
 1997 10 23  55458.250000
 1997 10 24  1453.429993
 1997 10 27  37447.529999
 1997 10 28  89429.899994
 1997 10 29  10437.790009
 1997 10 30  53434·869995
 1997 10 31  74433·260010
 1997 11 03  59440.980011
 1997 11 04  75442·309998
 1997 11 05  46444.929993
 1997 11 06  55444·820007
 1997 11 07  71442.829987
 1997 11 10  1438.029999
 1997 11 11  63435.869995
 1997 11 12  94433·429993
 1997 11 13  70425·989990
 1997 11 14  63428·459991
 1997 11 17  11436.209991
 1997 11 18  29435.950012
 1997 11 19  25432.130005
 1997 11 20  60436.209991
 1997 11 21  21437.880005
 1997 11 24  21435·049988
 1997 11 25  29429·040009
 1997 11 26  20428.420013
 1997 11 28  50430·829987
 1997 12 01  60434·160004
 1997 12 02  3434.160004
 1997 12 03  92433·809998
 1997 12 04  79436·140015
 1997 12 05  58438·059998
 1997 12 08  89442.029999
 1997 12 09  51442.029999
 1997 12 10  15438.160004
 1997 12 11  53432.799988
 1997 12 12  58426.730011
 1997 12 15  97423.510010
 1997 12 16  90425.369995
 1997 12 17  8427.170013
 1997 12 18  3426·739990
 1997 12 19  58420·350006
 1997 12 22  60423·750000
 1997 12 23  11423.589996
 1997 12 24  44422·549988
 1997 12 26  81421·489990
 1997 12 29  8426·670013
 1997 12 30  75434.010010
 1997 12 31  25438·619995
 1998 01 02 44437·559998
 1998 01 05 39438·170013
 1998 01 06 37437·059998
 1998 01 07 14433·100006
 1998 01 08 46429·760010
 1998 01 09 85425·809998
 1998 01 12 60412.950012
 1998 01 13 6418.459991
 1998 01 14 13421.929993
 1998 01 15 3422.640015
 1998 01 16 33426.700012
 1998 01 20 20431.320007
 1998 01 21 95431.100006
 1998 01 22 74429.890015
 1998 01 23 68427.769989
 1998 01 26 1425·540009
 1998 01 27 67422.700012
 1998 01 28 6428.649994
 1998 01 29 3432.089996
 1998 01 30 17432.100006
 1998 02 02 31434·589996
 1998 02 03 30437.799988
 1998 02 04 1441·839996
 1998 02 05 62445·779999
 1998 02 06 11445·649994
 1998 02 09 2447.309998
 1998 02 10 50451·839996
 1998 02 11 56452·880005
 1998 02 12 57452·399994
 1998 02 13 4454·290009
 1998 02 17 63455.940002
 1998 02 18 43454·690002
 1998 02 19 46455.100006
 1998 02 20 43454·239990
 1998 02 23 78456·290009
 1998 02 24 92456·299988
 1998 02 25 77458·489990
 1998 02 26 50461.570007
 1998 02 27 57462·420013
 1998 03 02 97463.709991
 1998 03 03 76462·420013
 1998 03 04 83462·420013
 1998 03 05 89462.130005
 1998 03 06 77464.010010
 1998 03 09 94463.720001
 1998 03 10 22464·640015
 1998 03 11 86467.809998
 1998 03 12 77467·869995
 1998 03 13 5469.760010
 1998 03 16 74471·890015
 1998 03 17 86472.220001
 1998 03 18 65472.190002
 1998 03 19 10474·309998
 1998 03 20 71475.350006
 1998 03 23 52475·059998
 1998 03 24 35476·549988
 1998 03 25 34479·279999
 1998 03 26 70477.809998
 1998 03 27 73479·209991
 1998 03 30 8477·140015
 1998 03 31 29480.679993
 1998 04 01 52484.959991
 1998 04 02 60486.910004
 1998 04 03 26487·359985
 1998 04 06 69487·320007
 1998 04 07 24481.880005
 1998 04 08 52477.609985
 1998 04 09 60480.049988
 1998 04 13 54480·649994
 1998 04 14 18484·850006
 1998 04 15 12487·119995
 1998 04 16 3487.160004
 1998 04 17 10487·010010
 1998 04 20 89489.290009
 1998 04 21 28491·410004
 1998 04 22 74492.279999
 1998 04 23 88491·380005
 1998 04 24 21486.220001
 1998 04 27 12480·320007
 1998 04 28 17474·450012
 1998 04 29 63477.399994
 1998 04 30 19483·470001
 1998 05 01 2485·049988
 1998 05 04 2487.540009
 1998 05 05 35485.459991
 1998 05 06 15483·260010
 1998 05 07 61479·970001
 1998 05 08 23479.910004
 1998 05 11 29481·690002
 1998 05 12 65477·359985
 1998 05 13 78477·760010
 1998 05 14 99477·820007
 1998 05 15 96476·480011
 1998 05 18 52472.649994
 1998 05 19 65471.260010
 1998 05 20 74471.899994
 1998 05 21 12469·230011
 1998 05 22 82467.190002
 1998 05 26 60464.510010
 1998 05 27 17455·079987
 1998 05 28 77455·809998
 1998 05 29 87458·750000
 1998 06 01 25456·619995
 1998 06 02 22453.160004
 1998 06 03 15452.209991
 1998 06 04 23451·739990
 1998 06 05 50454.239990
 1998 06 08 9457·359985
 1998 06 09 78457.390015
 1998 06 10 72456.739990
 1998 06 11 46451·619995
 1998 06 12 22444.480011
 1998 06 15 41441·589996
 1998 06 16 40438.369995
 1998 06 17 51445.600006
 1998 06 18 29444·489990
 1998 06 19 5440.070007
 1998 06 22 60442·010010
 1998 06 23 29447·429993
 1998 06 24 25451·309998
 1998 06 25 94453·980011
 1998 06 26 88450·890015
 1998 06 29 67453.829987
 1998 06 30 30457.660004
 1998 07 01 59459·859985
 1998 07 02 5459.850006
 1998 07 06 78460·440002
 1998 07 07 86460.290009
 1998 07 08 76459.980011
 1998 07 09 18460·440002
 1998 07 10 1460.049988
 1998 07 13 64459·079987
 1998 07 14 45460.119995
 1998 07 15 58461.980011
 1998 07 16 97463·640015
 1998 07 17 57464·329987
 1998 07 20 91463·029999
 1998 07 21 84462·480011
 1998 07 22 55456.160004
 1998 07 23 85451·290009
 1998 07 24 64444.839996
 1998 07 27 75438.579987
 1998 07 28 88433·160004
 1998 07 29 91430·399994
 1998 07 30 41429·510010
 1998 07 31 39430.160004
 1998 08 03 33420.179993
 1998 08 04 46415·540009
 1998 08 05 21402·299988
 1998 08 06 7406.619995
 1998 08 07 55418·809998
 1998 08 10 42415·980011
 1998 08 11 30411.640015
 1998 08 12 37408·700012
 1998 08 13 39408.570007
 1998 08 14 0406.329987
 1998 08 17 18404.079987
 1998 08 18 9411·429993
 1998 08 19 0412·839996
 1998 08 20 62405.910004
 1998 08 21 61401.730011
 1998 08 24 30398.119995
 1998 08 25 75396·880005
 1998 08 26 0389.769989
 1998 08 27 59380·420013
 1998 08 28 32368·429993
 1998 08 31 27360·450012
 1998 09 01 6348·170013
 1998 09 02 37356.140015
 1998 09 03 71352·649994
 1998 09 04 44348.670013
 1998 09 08 99361.929993
 1998 09 09 46361.929993
 1998 09 10 30352.690002
 1998 09 11 39353.619995
 1998 09 14 25359·609985
 1998 09 15 61357.730011
 1998 09 16 15360.200012
 1998 09 17 49359.850006
 1998 09 18 51363·260010
 1998 09 21 83363·279999
 1998 09 22 57368·820007
 1998 09 23 38376·209991
 1998 09 24 73376.970001
 1998 09 25 37370.250000
 1998 09 28 13371.489990
 1998 09 29 94368.480011
 1998 09 30 9365·799988
 1998 10 01 73363·589996
 1998 10 02 65350.649994
 1998 10 05 29349·709991
 1998 10 06 3340.850006
 1998 10 07 67332.549988
 1998 10 08 19322·230011
 1998 10 09 82318.570007
 1998 10 12 25327·630005
 1998 10 13 18325.690002
 1998 10 14 7325·869995
 1998 10 15 15334.950012
 1998 10 16 69342·880005
 1998 10 19 54352·660004
 1998 10 20 86363.739990
 1998 10 21 15360·100006
 1998 10 22 53366.399994
 1998 10 23 23367.700012
 1998 10 26 37372.119995
 1998 10 27 97376.760010
 1998 10 28 23371.500000
 1998 10 29 2374·489990
 1998 10 30 67379·230011
 1998 11 02 98386·820007
 1998 11 03 47387.790009
 1998 11 04 90393.179993
 1998 11 05 8396·799988
 1998 11 06 80400·829987
 1998 11 09 19400·609985
 1998 11 10 14398·529999
 1998 11 11 16399.390015
 1998 11 12 33393.480011
 1998 11 13 58392·559998
 1998 11 16 23392.480011
 1998 11 17 73390·420013
 1998 11 18 67392·119995
 1998 11 19 9394.640015
 1998 11 20 93394.540009
 1998 11 23 85398.760010
 1998 11 24 22398·200012
 1998 11 25 40399.320007
 1998 11 27 24402.089996
 1998 11 30 84403·140015
 1998 12 01 61398·739990
 1998 12 02 47398.739990
 1998 12 03 42399·119995
 1998 12 04 27398·369995
 1998 12 07 70401.170013
 1998 12 08 47404·049988
 1998 12 09 96403.570007
 1998 12 10 96402·230011
 1998 12 11 64396.500000
 1998 12 14 86395·369995
 1998 12 15 64390·369995
 1998 12 16 97391·149994
 1998 12 17 80393.779999
 1998 12 18 31397.489990
 1998 12 21 44402·149994
 1998 12 22 61402·190002
 1998 12 23 81404.790009
 1998 12 24 78405.570007
 1998 12 28 62409·040009
 1998 12 29 46410·410004
 1998 12 30 54412·239990
 1998 12 31 46421.980011
 1999 01 04  69424.720001
 1999 01 05  33422.600006
 1999 01 06  13427·809998
 1999 01 07  79428·160004
 1999 01 08  40432.029999
 1999 01 11  28433.239990
 1999 01 12  96434·720001
 1999 01 13  45427·359985
 1999 01 14  75426·989990
 1999 01 15  63427·049988
 1999 01 19  65431.079987
 1999 01 20  39435.299988
 1999 01 21  0430·790009
 1999 01 22  96424·049988
 1999 01 25  9423.869995
 1999 01 26  80425·570007
 1999 01 27  65427.500000
 1999 01 28  7424.190002
 1999 01 29  39427.390015
 1999 02 01  13429.130005
 1999 02 02  46426.130005
 1999 02 03  3423.739990
 1999 02 04  95424.350006
 1999 02 05  6418·489990
 1999 02 08  43415·690002
 1999 02 09  16411.329987
 1999 02 10  39403·130005
 1999 02 11  53406·190002
 1999 02 12  81406.209991
 1999 02 16  3402.730011
 1999 02 17  59396·399994
 1999 02 18  74391.929993
 1999 02 19  10393.660004
 1999 02 22  44397.820007
 1999 02 23  67400.070007
 1999 02 24  13400·779999
 1999 02 25  7395·260010
 1999 02 26  48393·540009
 1999 03 01  3394·390015
 1999 03 02  39398.299988
 1999 03 03  72395.660004
 1999 03 04  45394·239990
 1999 03 05  28398.190002
 1999 03 08  46400.079987
 1999 03 09  29402·549988
 1999 03 10  91401·160004
 1999 03 11  30403.369995
 1999 03 12  53401.649994
 1999 03 15  30400.839996
 1999 03 16  70401.799988
 1999 03 17  23399.799988
 1999 03 18  4399·920013
 1999 03 19  49399.850006
 1999 03 22  87397.359985
 1999 03 23  44393.200012
 1999 03 24  69384.570007
 1999 03 25  87392·989990
 1999 03 26  73394.839996
 1999 03 29  56400.000000
 1999 03 30  42400.549988
 1999 03 31  70401.480011
 1999 04 01  87400·059998
 1999 04 05  47402·290009
 1999 04 06  41403.519989
 1999 04 07  48403.179993
 1999 04 08  8399.890015
 1999 04 09  30405.859985
 1999 04 12  12413·019989
 1999 04 13  96420·519989
 1999 04 14  45425.549988
 1999 04 15  43419.250000
 1999 04 16  22423·119995
 1999 04 19  14426.119995
 1999 04 20  28416·250000
 1999 04 21  48426.570007
 1999 04 22  67432.130005
 1999 04 23  29431·820007
 1999 04 26  14435.959991
 1999 04 27  35437.690002
 1999 04 28  65436·140015
 1999 04 29  90434.359985
 1999 04 30  85436.589996
 1999 05 03  14434.779999
 1999 05 04  60436.559998
 1999 05 05  73434·269989
 1999 05 06  47435.959991
 1999 05 07  25436.109985
 1999 05 10  22442.130005
 1999 05 11  78446·940002
 1999 05 12  32449.609985
 1999 05 13  31452.500000
 1999 05 14  45450·839996
 1999 05 17  30443·130005
 1999 05 18  98443.989990
 1999 05 19  18446.769989
 1999 05 20  48450.970001
 1999 05 21  81450·739990
 1999 05 24  24450·190002
 1999 05 25  1441·200012
 1999 05 26  75436·940002
 1999 05 27  5435·410004
 1999 05 28  19438·790009
 1999 06 01  16439·049988
 1999 06 02  95437·459991
 1999 06 03  2438·820007
 1999 06 04  13442·329987
 1999 06 07  27446.649994
 1999 06 08  2447.820007
 1999 06 09  99445·239990
 1999 06 10  63445.190002
 1999 06 11  22443·959991
 1999 06 14  16438.820007
 1999 06 15  46435·410004
 1999 06 16  51441.200012
 1999 06 17  14443.640015
 1999 06 18  81447·070007
 1999 06 21  17449.440002
 1999 06 22  84450.790009
 1999 06 23  40447·329987
 1999 06 24  65447·470001
 1999 06 25  14445·429993
 1999 06 28  93448.640015
 1999 06 29  64454·429993
 1999 06 30  63460·209991
 1999 07 01  61457·709991
 1999 07 02  35456·519989
 1999 07 06  72459.309998
 1999 07 07  94456·700012
 1999 07 08  10454·799988
 1999 07 09  92457.980011
 1999 07 12  79459·829987
 1999 07 13  2459.299988
 1999 07 14  34461.459991
 1999 07 15  69465.799988
 1999 07 16  22465·799988
 1999 07 19  57465.690002
 1999 07 20  36461.369995
 1999 07 21  0455·369995
 1999 07 22  64454·630005
 1999 07 23  52451·579987
 1999 07 26  40448.380005
 1999 07 27  39446·489990
 1999 07 28  93446·920013
 1999 07 29  7446·609985
 1999 07 30  97444.769989
 1999 08 02  70445.510010
 1999 08 03  22443.750000
 1999 08 04  65436·290009
 1999 08 05  82429·790009
 1999 08 06  99430.089996
 1999 08 09  88428.899994
 1999 08 10  97425.890015
 1999 08 11  95428.190002
 1999 08 12  56429·700012
 1999 08 13  55434·049988
 1999 08 16  95434·429993
 1999 08 17  63436·000000
 1999 08 18  0436·000000
 1999 08 19  10433.100006
 1999 08 20  80434.380005
 1999 08 23  34437·269989
 1999 08 24  12437·339996
 1999 08 25  66438.260010
 1999 08 26  94438·250000
 1999 08 27  85437·299988
 1999 08 30  97433.260010
 1999 08 31  62428·130005
 1999 09 01  9431·529999
 1999 09 02  16430·989990
 1999 09 03  89435·970001
 1999 09 07  60438·250000
 1999 09 08  17438.239990
 1999 09 09  52437.769989
 1999 09 10  43441·410004
 1999 09 13  48441.260010
 1999 09 14  37439.700012
 1999 09 15  45440.820007
 1999 09 16  41436·630005
 1999 09 17  38434.459991
 1999 09 20  15434.890015
 1999 09 21  68433.200012
 1999 09 22  90427·649994
 1999 09 23  69429.230011
 1999 09 24  18420·209991
 1999 09 27  23423·299988
 1999 09 28  21421.859985
 1999 09 29  4422.149994
 1999 09 30  42427.309998
 1999 10 01  35427.299988
 1999 10 04  92426.649994
 1999 10 05  31428.160004
 1999 10 06  5429.760010
 1999 10 07  54430.720001
 1999 10 08  83428.190002
 1999 10 11  62430·190002
 1999 10 12  51430·459991
 1999 10 13  56424.679993
 1999 10 14  2420·679993
 1999 10 15  35419·309998
 1999 10 18  50414·750000
 1999 10 19  41414·529999
 1999 10 20  80413·940002
 1999 10 21  13414.269989
 1999 10 22  96419.579987
 1999 10 25  35418·690002
 1999 10 26  73420.220001
 1999 10 27  85417·250000
 1999 10 28  7422·809998
 1999 10 29  88429·510010
 1999 11 01  64432.450012
 1999 11 02  62435.339996
 1999 11 03  28438·459991
 1999 11 04  74442.390015
 1999 11 05  58444.369995
 1999 11 08  84445.130005
 1999 11 09  29447.809998
 1999 11 10  96449.920013
 1999 11 11  88450·760010
 1999 11 12  12449.709991
 1999 11 15  3452.980011
 1999 11 16  78456.880005
 1999 11 17  11458.859985
 1999 11 18  35462·040009
 1999 11 19  69463.200012
 1999 11 22  70462.399994
 1999 11 23  7461.690002
 1999 11 24  65456·040009
 1999 11 26  72458·950012
 1999 11 29  48459·929993
 1999 11 30  84456.950012
 1999 12 01  41454.790009
 1999 12 02  81460.450012
 1999 12 03  12467·700012
 1999 12 06  72468·850006
 1999 12 07  25467.290009
 1999 12 08  89468.839996
 1999 12 09  88471·760010
 1999 12 10  30467·130005
 1999 12 13  6470·390015
 1999 12 14  16470.859985
 1999 12 15  26462·739990
 1999 12 16  38465.260010
 1999 12 17  95469.209991
 1999 12 20  7469·839996
 1999 12 21  2475.790009
 1999 12 22  3478·510010
 1999 12 23  31484·170013
 1999 12 27  29484·459991
 1999 12 28  15490.329987
 1999 12 29  57497·010010
 1999 12 30  78499·269989
 1999 12 31  79504.750000
 2000 01 03 91510·959991
 2000 01 04 56497.049988
 2000 01 05 22479·480011
 2000 01 06 73480.190002
 2000 01 07 81488.309998
 2000 01 10 82505.959991
 2000 01 11 77501.910004
 2000 01 12 58494·839996
 2000 01 13 61501.190002
 2000 01 14 42508·109985
 2000 01 18 80513·460022
 2000 01 19 1520.020020
 2000 01 20 29528·229980
 2000 01 21 67533.950012
 2000 01 24 95540.599976
 2000 01 25 97525.270020
 2000 01 26 12524.390015
 2000 01 27 14526·020020
 2000 01 28 9517·109985
 2000 01 31 65504·619995
 2000 02 01 61503·750000
 2000 02 02 65511·459991
 2000 02 03 36521.630005
 2000 02 04 49527·289978
 2000 02 07 50532.400024
 2000 02 08 25539.150024
 2000 02 09 12541.429993
 2000 02 10 19542.210022
 2000 02 11 80544.020020
 2000 02 14 28539.940002
 2000 02 15 2540·359985
 2000 02 16 69549·679993
 2000 02 17 76559.080017
 2000 02 18 29560·349976
 2000 02 22 92547·549988
 2000 02 23 17549·929993
 2000 02 24 89556·239990
 2000 02 25 10561.049988
 2000 02 28 97559·809998
 2000 02 29 7577.719971
 2000 03 01 94589·380005
 2000 03 02 78591.409973
 2000 03 03 53597·880005
 2000 03 06 10604.010010
 2000 03 07 91606.869995
 2000 03 08 64600·390015
 2000 03 09 23606.049988
 2000 03 10 19614·159973
 2000 03 13 7603·809998
 2000 03 14 25600·530029
 2000 03 15 96576.479980
 2000 03 16 53574·239990
 2000 03 17 91576.580017
 2000 03 20 43574·789978
 2000 03 21 85552·789978
 2000 03 22 57571.239990
 2000 03 23 18577.909973
 2000 03 24 24583·270020
 2000 03 27 26577.799988
 2000 03 28 98573·650024
 2000 03 29 90561.770020
 2000 03 30 1545·890015
 2000 03 31 84544·320007
 2000 04 03 73539·469971
 2000 04 04 31520·130005
 2000 04 05 28526·130005
 2000 04 06 46535.679993
 2000 04 07 99542·989990
 2000 04 10 92545·900024
 2000 04 11 89519·239990
 2000 04 12 25513.049988
 2000 04 13 22502.510010
 2000 04 14 48489.230011
 2000 04 17 90459.260010
 2000 04 18 58486.089996
 2000 04 19 9493·790009
 2000 04 20 0489·459991
 2000 04 24 63481·839996
 2000 04 25 10489·029999
 2000 04 26 56495.019989
 2000 04 27 72494·579987
 2000 04 28 63506·250000
 2000 05 01 67519.630005
 2000 05 02 81520.320007
 2000 05 03 17505.350006
 2000 05 04 74502.630005
 2000 05 05 42512·840027
 2000 05 08 28512·840027
 2000 05 09 8504·070007
 2000 05 10 0490.859985
 2000 05 11 74489.390015
 2000 05 12 67498.269989
 2000 05 15 46497·809998
 2000 05 16 75507·519989
 2000 05 17 25505·980011
 2000 05 18 92501.510010
 2000 05 19 57490.950012
 2000 05 22 55480.589996
 2000 05 23 83474·170013
 2000 05 24 22461·739990
 2000 05 25 90469.920013
 2000 05 26 21458.880005
 2000 05 30 61476·700012
 2000 05 31 1481·630005
 2000 06 01 22492·470001
 2000 06 02 80513·039978
 2000 06 05 97518.030029
 2000 06 06 98523·049988
 2000 06 07 53516.539978
 2000 06 08 63519.630005
 2000 06 09 54523·349976
 2000 06 12 7523·789978
 2000 06 13 8513·760010
 2000 06 14 28517·580017
 2000 06 15 20512.280029
 2000 06 16 48514.940002
 2000 06 19 38522.789978
 2000 06 20 56526.979980
 2000 06 21 7528.440002
 2000 06 22 64530·409973
 2000 06 23 18518·219971
 2000 06 26 53516.369995
 2000 06 27 54518.570007
 2000 06 28 25521.000000
 2000 06 29 47520.989990
 2000 06 30 52517·239990
 2000 07 03 23524.210022
 2000 07 05 25524·020020
 2000 07 06 53523.320007
 2000 07 07 8528.650024
 2000 07 10 3532·179993
 2000 07 11 84533·260010
 2000 07 12 85540·260010
 2000 07 13 4542·760010
 2000 07 14 6543.840027
 2000 07 17 44545.710022
 2000 07 18 18545·179993
 2000 07 19 46536·280029
 2000 07 20 69534·820007
 2000 07 21 75534·750000
 2000 07 24 53524·109985
 2000 07 25 66517·409973
 2000 07 26 57514·330017
 2000 07 27 73513.820007
 2000 07 28 15501·630005
 2000 07 31 20500·640015
 2000 08 01 57500·679993
 2000 08 02 54501·950012
 2000 08 03 55500·220001
 2000 08 04 90504·850006
 2000 08 07 81510.250000
 2000 08 08 65511.940002
 2000 08 09 48512.450012
 2000 08 10 83507.730011
 2000 08 11 68510·320007
 2000 08 14 73514·630005
 2000 08 15 95514·750000
 2000 08 16 31513·330017
 2000 08 17 80516·460022
 2000 08 18 73517.450012
 2000 08 21 20518.309998
 2000 08 22 89518·979980
 2000 08 23 6518·000000
 2000 08 24 85523·320007
 2000 08 25 75525·280029
 2000 08 28 40528·830017
 2000 08 29 58529·690002
 2000 08 30 52532.380005
 2000 08 31 34539·140015
 2000 09 01 90541.909973
 2000 09 05 75542·789978
 2000 09 06 43539·239990
 2000 09 07 98542·820007
 2000 09 08 71542·820007
 2000 09 11 18539·619995
 2000 09 12 53535·950012
 2000 09 13 93534·359985
 2000 09 14 39540.010010
 2000 09 15 76539.210022
 2000 09 18 0531·229980
 2000 09 19 68523·369995
 2000 09 20 77523·549988
 2000 09 21 63521·429993
 2000 09 22 30519·150024
 2000 09 25 0521·750000
 2000 09 26 90516.469971
 2000 09 27 15513.650024
 2000 09 28 10524·090027
 2000 09 29 88524.400024
 2000 10 02 11523·409973
 2000 10 03 95515.219971
 2000 10 04 36507.790009
 2000 10 05 58508·980011
 2000 10 06 96502·989990
 2000 10 09 92491.019989
 2000 10 10 25490·859985
 2000 10 11 60481·630005
 2000 10 12 27478·670013
 2000 10 13 19480.399994
 2000 10 16 24485·649994
 2000 10 17 71483·519989
 2000 10 18 10470·880005
 2000 10 19 13481·359985
 2000 10 20 0488·820007
 2000 10 23 89490·500000
 2000 10 24 77493.839996
 2000 10 25 37487·850006
 2000 10 26 47479.790009
 2000 10 27 41483.369995
 2000 10 30 85484·079987
 2000 10 31 79497·679993
 2000 11 01 86497.679993
 2000 11 02 77506·980011
 2000 11 03 15507.750000
 2000 11 06 53508·859985
 2000 11 07 59506.010010
 2000 11 08 72506.880005
 2000 11 09 74500.679993
 2000 11 10 95495.329987
 2000 11 13 37480.920013
 2000 11 14 27486.929993
 2000 11 15 94493·040009
 2000 11 16 69491.790009
 2000 11 17 12488.399994
 2000 11 20 67482·690002
 2000 11 21 30472.440002
 2000 11 22 62466·790009
 2000 11 24 6471.869995
 2000 11 27 42478·720001
 2000 11 28 66471·700012
 2000 11 29 88459·859985
 2000 11 30 60454·600006
 2000 12 01 28461·660004
 2000 12 04 7456·890015
 2000 12 05 85471.350006
 2000 12 06 46474·109985
 2000 12 07 26463.540009
 2000 12 08 86479.079987
 2000 12 11 15487·230011
 2000 12 12 56487.230011
 2000 12 13 60480·910004
 2000 12 14 58469.910004
 2000 12 15 66461.820007
 2000 12 18 10464.779999
 2000 12 19 81466.910004
 2000 12 20 5458.779999
 2000 12 21 51450.309998
 2000 12 22 53463·410004
 2000 12 26 65467·000000
 2000 12 27 35479·299988
 2000 12 28 8494.029999
 2000 12 29 53495.839996
 2001 01 02  11483.549988
 2001 01 03  78484·390015
 2001 01 04  0484.390015
 2001 01 05  4477·309998
 2001 01 08  46463.140015
 2001 01 09  92466·399994
 2001 01 10  15475·450012
 2001 01 11  25484.529999
 2001 01 12  19487·679993
 2001 01 16  57493.459991
 2001 01 17  65501.049988
 2001 01 18  61494·750000
 2001 01 19  6496.190002
 2001 01 22  82490.690002
 2001 01 23  90502·070007
 2001 01 24  82505·149994
 2001 01 25  8502·250000
 2001 01 26  96499.779999
 2001 01 29  50507·910004
 2001 01 30  80511·670013
 2001 01 31  49515.219971
 2001 02 01  57508·940002
 2001 02 02  35509.619995
 2001 02 05  75501.019989
 2001 02 06  81507.459991
 2001 02 07  47507·470001
 2001 02 08  57508·089996
 2001 02 09  11502·890015
 2001 02 12  78505·359985
 2001 02 13  72510·940002
 2001 02 14  54503·489990
 2001 02 15  58510.019989
 2001 02 16  41508·850006
 2001 02 20  64500·380005
 2001 02 21  90491·160004
 2001 02 22  9483.519989
 2001 02 23  96477.450012
 2001 02 26  80488·309998
 2001 02 27  51488.309998
 2001 02 28  84479·579987
 2001 03 01  92474·380005
 2001 03 02  0480·299988
 2001 03 05  51479·779999
 2001 03 06  27482·279999
 2001 03 07  5485.500000
 2001 03 08  33484.839996
 2001 03 09  28481.489990
 2001 03 12  7473·649994
 2001 03 13  36462.450012
 2001 03 14  8462·260010
 2001 03 15  44457·959991
 2001 03 16  18453.470001
 2001 03 19  10451·269989
 2001 03 20  84456.170013
 2001 03 21  88445.109985
 2001 03 22  79435.739990
 2001 03 23  77443·320007
 2001 03 26  41450·589996
 2001 03 27  72452·880005
 2001 03 28  34452·880005
 2001 03 29  13446.010010
 2001 03 30  87450.529999
 2001 04 02  34450.529999
 2001 04 03  53439·760010
 2001 04 04  17429·359985
 2001 04 05  53444·730011
 2001 04 06  38444.730011
 2001 04 09  29442.809998
 2001 04 10  16452·440002
 2001 04 11  95458·010010
 2001 04 12  70455·019989
 2001 04 16  83455.010010
 2001 04 17  61455·600006
 2001 04 18  96470.709991
 2001 04 19  45472·410004
 2001 04 20  57472.399994
 2001 04 23  25466.709991
 2001 04 24  61465·350006
 2001 04 25  99472.750000
 2001 04 26  21479.809998
 2001 04 27  10483·970001
 2001 04 30  23490.250000
 2001 05 01  96490·480011
 2001 05 02  70492·380005
 2001 05 03  41491.640015
 2001 05 04  38492·890015
 2001 05 07  24494.589996
 2001 05 08  22492·470001
 2001 05 09  68492.290009
 2001 05 10  88494.329987
 2001 05 11  95492.049988
 2001 05 14  21487·359985
 2001 05 15  67490·299988
 2001 05 16  79497.899994
 2001 05 17  47504.760010
 2001 05 18  37506·769989
 2001 05 21  39515.909973
 2001 05 22  43519·890015
 2001 05 23  44517·229980
 2001 05 24  64510·410004
 2001 05 25  8510.790009
 2001 05 29  37508·619995
 2001 05 30  73502·369995
 2001 05 31  21500·790009
 2001 06 01  25501·720001
 2001 06 04  43507.320007
 2001 06 05  47516.479980
 2001 06 06  51516·479980
 2001 06 07  65514.950012
 2001 06 08  66514·880005
 2001 06 11  3511.640015
 2001 06 12  25507.529999
 2001 06 13  29510·130005
 2001 06 14  39505.119995
 2001 06 15  6496.760010
 2001 06 18  37496.339996
 2001 06 19  43495·630005
 2001 06 20  18495·869995
 2001 06 21  43498.459991
 2001 06 22  4497.809998
 2001 06 25  55490.200012
 2001 06 26  86490·820007
 2001 06 27  26496·230011
 2001 06 28  73503.309998
 2001 06 29  43514.200012
 2001 07 02  47513.280029
 2001 07 03  93499.040009
 2001 07 05  11496·829987
 2001 07 06  6492.730011
 2001 07 09  35487·239990
 2001 07 10  8487·380005
 2001 07 11  13478.140015
 2001 07 12  70489·119995
 2001 07 13  6491·690002
 2001 07 16  58491·399994
 2001 07 17  98490.570007
 2001 07 18  85490·570007
 2001 07 19  42491.130005
 2001 07 20  57489·040009
 2001 07 23  10489·510010
 2001 07 24  26482.700012
 2001 07 25  48476·989990
 2001 07 26  41485·070007
 2001 07 27  19486·269989
 2001 07 30  94485·540009
 2001 07 31  57489·149994
 2001 08 01  75489.980011
 2001 08 02  18491·890015
 2001 08 03  15489·329987
 2001 08 06  26487·140015
 2001 08 07  45481·190002
 2001 08 08  27481.730011
 2001 08 09  38474.170013
 2001 08 10  36476·190002
 2001 08 13  65478.890015
 2001 08 14  89482·609985
 2001 08 15  39481·190002
 2001 08 16  93481·679993
 2001 08 17  72481.679993
 2001 08 20  74478·880005
 2001 08 21  19479·649994
 2001 08 22  30477·190002
 2001 08 23  31479.820007
 2001 08 24  76480·980011
 2001 08 27  3481.809998
 2001 08 28  2479.269989
 2001 08 29  27475.510010
 2001 08 30  15473.339996
 2001 08 31  41470·980011
 2001 09 04  93472.809998
 2001 09 05  75466·950012
 2001 09 06  34462·510010
 2001 09 07  8453·390015
 2001 09 10  7445.190002
 2001 09 17  12440.730011
 2001 09 18  2419·250000
 2001 09 19  5413·440002
 2001 09 20  77403·200012
 2001 09 21  1387.649994
 2001 09 24  14393.790009
 2001 09 25  58397·290009
 2001 09 26  60397·660004
 2001 09 27  30393·320007
 2001 09 28  88404.880005
 2001 10 01  17404.869995
 2001 10 02  38402·119995
 2001 10 03  12413·850006
 2001 10 04  70420·570007
 2001 10 05  57417·040009
 2001 10 08  15415.130005
 2001 10 09  85412·269989
 2001 10 10  27421·660004
 2001 10 11  78433·100006
 2001 10 12  26431·040009
 2001 10 15  11430.089996
 2001 10 16  54434·540009
 2001 10 17  6437.230011
 2001 10 18  25424.859985
 2001 10 19  79426·160004
 2001 10 22  71430.500000
 2001 10 23  92431·989990
 2001 10 24  95428.000000
 2001 10 25  1435.970001
 2001 10 26  21439.809998
 2001 10 29  10438·880005
 2001 10 30  43429.410004
 2001 10 31  16429.480011
 2001 11 01  74434.880005
 2001 11 02  62435·339996
 2001 11 05  0438·239990
 2001 11 06  86442.790009
 2001 11 07  24444.660004
 2001 11 08  72446·109985
 2001 11 09  22439·290009
 2001 11 12  99440·480011
 2001 11 13  89448.339996
 2001 11 14  91452.820007
 2001 11 15  91453·040009
 2001 11 16  68451.600006
 2001 11 19  15457·709991
 2001 11 20  94458·820007
 2001 11 21  15453.899994
 2001 11 23  31458.640015
 2001 11 26  69461·440002
 2001 11 27  82463·250000
 2001 11 28  24460·709991
 2001 11 29  50465.920013
 2001 11 30  47464.119995
 2001 12 03  80460·790009
 2001 12 04  75467·850006
 2001 12 05  14480·429993
 2001 12 06  67482.799988
 2001 12 07  39483.040009
 2001 12 10  50481·209991
 2001 12 11  36478.190002
 2001 12 12  74476·320007
 2001 12 13  33475.309998
 2001 12 14  56471·399994
 2001 12 17  53479.940002
 2001 12 18  36485.489990
 2001 12 19  64485.489990
 2001 12 20  24482.070007
 2001 12 21  29484·290009
 2001 12 24  48485·929993
 2001 12 26  57490·600006
 2001 12 27  10493·279999
 2001 12 28  51494.709991
 2001 12 31  30494·200012
 2002 01 02 61489.850006
 2002 01 03 97495.519989
 2002 01 04 32500·670013
 2002 01 07 24501.299988
 2002 01 08 53497·899994
 2002 01 09 91503.079987
 2002 01 10 10495.510010
 2002 01 11 1496·570007
 2002 01 14 32489.940002
 2002 01 15 24485.209991
 2002 01 16 47485.000000
 2002 01 17 54482.399994
 2002 01 18 25482·390015
 2002 01 22 52476.959991
 2002 01 23 33477.450012
 2002 01 24 2481·329987
 2002 01 25 82480·459991
 2002 01 28 57481.570007
 2002 01 29 79482.380005
 2002 01 30 90479.779999
 2002 01 31 77483·100006
 2002 02 01 46484·000000
 2002 02 04 24480.079987
 2002 02 05 87470·600006
 2002 02 06 12469·480011
 2002 02 07 50463.140015
 2002 02 08 30466·670013
 2002 02 11 87472.140015
 2002 02 12 12473.549988
 2002 02 13 26476.329987
 2002 02 14 86477·359985
 2002 02 15 10471·320007
 2002 02 19 27469.250000
 2002 02 20 55467.290009
 2002 02 21 4467.709991
 2002 02 22 98465·149994
 2002 02 25 32468·200012
 2002 02 26 45471·929993
 2002 02 27 22474.859985
 2002 02 28 22473.399994
 2002 03 01 28478·339996
 2002 03 04 26488·899994
 2002 03 05 3490.950012
 2002 03 06 75494.799988
 2002 03 07 41497·290009
 2002 03 08 56500·649994
 2002 03 11 35502·059998
 2002 03 12 77500·750000
 2002 03 13 20498.899994
 2002 03 14 16499.480011
 2002 03 15 30499·950012
 2002 03 18 72503.549988
 2002 03 19 42504·970001
 2002 03 20 13504·730011
 2002 03 21 28505·450012
 2002 03 22 28507.529999
 2002 03 25 6503·299988
 2002 03 26 78501.739990
 2002 03 27 90506.049988
 2002 03 28 41509·190002
 2002 04 01 38506.459991
 2002 04 02 68504·500000
 2002 04 03 4501·529999
 2002 04 04 29498.579987
 2002 04 05 88501.149994
 2002 04 08 65503.019989
 2002 04 09 84505.440002
 2002 04 10 36511·299988
 2002 04 11 32511·299988
 2002 04 12 75515.469971
 2002 04 15 67517·390015
 2002 04 16 32522.960022
 2002 04 17 70523.789978
 2002 04 18 30519·559998
 2002 04 19 16520.359985
 2002 04 22 11517.400024
 2002 04 23 27512·070007
 2002 04 24 87514.570007
 2002 04 25 19509.070007
 2002 04 26 91509.950012
 2002 04 29 54502.359985
 2002 04 30 27510.679993
 2002 05 01 90512·070007
 2002 05 02 17514.169983
 2002 05 03 27513.369995
 2002 05 06 56513.080017
 2002 05 07 65504·070007
 2002 05 08 58509·829987
 2002 05 09 45509·850006
 2002 05 10 8502·279999
 2002 05 13 7499·850006
 2002 05 14 9512.109985
 2002 05 15 34515·260010
 2002 05 16 37513.539978
 2002 05 17 6510·179993
 2002 05 20 88508.940002
 2002 05 21 45504.890015
 2002 05 22 26497·140015
 2002 05 23 72501·339996
 2002 05 24 39501·239990
 2002 05 28 52495·220001
 2002 05 29 82492.410004
 2002 05 30 45489.570007
 2002 05 31 32492.700012
 2002 06 03 57487·589996
 2002 06 04 36475.109985
 2002 06 05 88475·709991
 2002 06 06 61475·040009
 2002 06 07 84470.910004
 2002 06 10 44473.500000
 2002 06 11 87471.959991
 2002 06 12 45464.029999
 2002 06 13 84463.899994
 2002 06 14 89459.170013
 2002 06 17 57470·750000
 2002 06 18 27474·640015
 2002 06 19 33473.829987
 2002 06 20 77466.609985
 2002 06 21 35465.390015
 2002 06 24 78462.589996
 2002 06 25 30463·130005
 2002 06 26 40453·459991
 2002 06 27 83458.739990
 2002 06 28 91464·940002
 2002 07 01 2462.630005
 2002 07 02 33447·730011
 2002 07 03 90432.839996
 2002 07 05 86440·929993
 2002 07 08 98441.549988
 2002 07 09 40435·190002
 2002 07 10 69430.619995
 2002 07 11 6419·779999
 2002 07 12 94421·059998
 2002 07 15 66413·279999
 2002 07 16 57413.480011
 2002 07 17 22415·260010
 2002 07 18 90409·690002
 2002 07 19 44396.709991
 2002 07 22 18389·109985
 2002 07 23 26380·940002
 2002 07 24 12378.559998
 2002 07 25 29385.220001
 2002 07 26 39382·320007
 2002 07 29 38400·820007
 2002 07 30 10402.320007
 2002 07 31 4400.910004
 2002 08 01 33394·470001
 2002 08 02 2389.209991
 2002 08 05 60376·769989
 2002 08 06 75380·790009
 2002 08 07 38385·209991
 2002 08 08 87390·040009
 2002 08 09 61391·299988
 2002 08 12 74389·510010
 2002 08 13 17389.570007
 2002 08 14 88389.410004
 2002 08 15 40392·369995
 2002 08 16 57396.890015
 2002 08 19 58401·500000
 2002 08 20 24401·290009
 2002 08 21 46406.790009
 2002 08 22 6410·920013
 2002 08 23 74409.670013
 2002 08 26 38407.730011
 2002 08 27 56408·880005
 2002 08 28 28397·450012
 2002 08 29 2396.100006
 2002 08 30 0396·700012
 2002 09 03 69390·959991
 2002 09 04 54389.760010
 2002 09 05 6389.750000
 2002 09 06 5391·959991
 2002 09 09 10393·549988
 2002 09 10 41394·579987
 2002 09 11 73397.549988
 2002 09 12 70393·369995
 2002 09 13 31390·140015
 2002 09 16 71389·989990
 2002 09 17 17388·459991
 2002 09 18 41379·829987
 2002 09 19 7376·750000
 2002 09 20 50370·470001
 2002 09 23 74367·279999
 2002 09 24 86360.429993
 2002 09 25 38365.179993
 2002 09 26 9370.829987
 2002 09 27 9371·029999
 2002 09 30 0363.790009
 2002 10 01 49368·089996
 2002 10 02 7369·679993
 2002 10 03 9364·079987
 2002 10 04 1357.190002
 2002 10 07 90347·980011
 2002 10 08 23341·040009
 2002 10 09 87340·320007
 2002 10 10 34336·179993
 2002 10 11 38347·769989
 2002 10 14 66346.630005
 2002 10 15 80360.630005
 2002 10 16 69360.519989
 2002 10 17 93362·570007
 2002 10 18 66364·290009
 2002 10 21 52368·630005
 2002 10 22 98368.630005
 2002 10 23 79368.970001
 2002 10 24 79371·269989
 2002 10 25 91372.640015
 2002 10 28 42374.859985
 2002 10 29 48369·010010
 2002 10 30 89374.170013
 2002 10 31 9376·709991
 2002 11 01 44383·450012
 2002 11 04 75391·339996
 2002 11 05 1386.970001
 2002 11 06 44392·730011
 2002 11 07 74392·730011
 2002 11 08 60385·480011
 2002 11 11 47379.000000
 2002 11 12 60377.609985
 2002 11 13 25379·079987
 2002 11 14 28386.239990
 2002 11 15 84387·140015
 2002 11 18 43388.079987
 2002 11 19 18383.269989
 2002 11 20 30388.589996
 2002 11 21 93397.890015
 2002 11 22 8400·700012
 2002 11 25 95404·850006
 2002 11 26 42404·850006
 2002 11 27 81410·260010
 2002 11 29 92411·130005
 2002 12 02 27413·640015
 2002 12 03 63408.540009
 2002 12 04 79400.829987
 2002 12 05 57399.200012
 2002 12 06 6397·589996
 2002 12 09 19396.720001
 2002 12 10 45393.970001
 2002 12 11 92395·359985
 2002 12 12 53396·369995
 2002 12 13 61395·359985
 2002 12 16 60394.899994
 2002 12 17 9394·899994
 2002 12 18 12391.250000
 2002 12 19 64387.690002
 2002 12 20 30387·040009
 2002 12 23 47390.049988
 2002 12 24 51389.730011
 2002 12 26 28392.209991
 2002 12 27 87389.399994
 2002 12 30 68384·390015
 2002 12 31 66388.089996
 2003 01 02  78392.600006
 2003 01 03  88392·579987
 2003 01 06  61397·769989
 2003 01 07  74397.359985
 2003 01 08  66393·950012
 2003 01 09  14396·869995
 2003 01 10  37397.989990
 2003 01 13  20399·549988
 2003 01 14  66398·450012
 2003 01 15  73398·450012
 2003 01 16  36398.869995
 2003 01 17  74394.880005
 2003 01 21  79389·040009
 2003 01 22  95383.440002
 2003 01 23  20384.390015
 2003 01 24  29383·679993
 2003 01 27  30375·059998
 2003 01 28  37373.440002
 2003 01 29  76375·269989
 2003 01 30  4375.799988
 2003 01 31  69372·170013
 2003 02 03  82373·730011
 2003 02 04  18370·250000
 2003 02 05  44371.529999
 2003 02 06  73368.149994
 2003 02 07  35366·679993
 2003 02 10  83362.100006
 2003 02 11  18363·579987
 2003 02 12  41360.500000
 2003 02 13  29355·399994
 2003 02 14  35358.700012
 2003 02 18  20364·589996
 2003 02 19  99364.529999
 2003 02 20  19360·940002
 2003 02 21  62364·929993
 2003 02 24  69364.359985
 2003 02 25  97361.200012
 2003 02 26  88361·200012
 2003 02 27  75362.350006
 2003 02 28  10363·730011
 2003 03 03  11364·630005
 2003 03 04  42359·309998
 2003 03 05  14357.059998
 2003 03 06  10356.540009
 2003 03 07  40355.609985
 2003 03 10  13354·179993
 2003 03 11  40350.790009
 2003 03 12  66347·029999
 2003 03 13  11355·459991
 2003 03 14  57357·500000
 2003 03 17  43365·399994
 2003 03 18  94368.019989
 2003 03 19  74368.559998
 2003 03 20  56371.269989
 2003 03 21  34376·369995
 2003 03 24  41376.239990
 2003 03 25  3372·220001
 2003 03 26  18371.790009
 2003 03 27  53369·730011
 2003 03 28  75370·700012
 2003 03 31  0368.670013
 2003 04 01  72368·690002
 2003 04 02  60377·109985
 2003 04 03  89377.630005
 2003 04 04  91377.440002
 2003 04 07  77382·980011
 2003 04 08  45376·570007
 2003 04 09  4378.660004
 2003 04 10  24373·679993
 2003 04 11  13375.899994
 2003 04 14  21377·609985
 2003 04 15  64379.619995
 2003 04 16  76381·809998
 2003 04 17  88383·769989
 2003 04 21  25385·299988
 2003 04 22  37391·529999
 2003 04 23  47395.010010
 2003 04 24  32394·970001
 2003 04 25  20392.269989
 2003 04 28  17395·200012
 2003 04 29  63398.399994
 2003 04 30  3399·850006
 2003 05 01  94399·899994
 2003 05 02  24407.670013
 2003 05 05  73410·179993
 2003 05 06  83413.790009
 2003 05 07  59412·750000
 2003 05 08  2410·230011
 2003 05 09  54413.529999
 2003 05 12  77418.200012
 2003 05 13  55420.399994
 2003 05 14  21420.970001
 2003 05 15  5422.239990
 2003 05 16  18422·049988
 2003 05 19  44416.109985
 2003 05 20  73411·359985
 2003 05 21  53410·730011
 2003 05 22  62415·290009
 2003 05 23  13418.640015
 2003 05 27  79427.730011
 2003 05 28  47431.339996
 2003 05 29  90435.119995
 2003 05 30  75441·010010
 2003 06 02  82447.470001
 2003 06 03  62443·920013
 2003 06 04  11451·579987
 2003 06 05  69456·690002
 2003 06 06  52465.730011
 2003 06 09  0453.940002
 2003 06 10  54451·049988
 2003 06 11  57455.500000
 2003 06 12  83458.010010
 2003 06 13  86457.459991
 2003 06 16  77457.470001
 2003 06 17  27458·489990
 2003 06 18  93458·649994
 2003 06 19  69460.079987
 2003 06 20  61452·880005
 2003 06 23  93449·779999
 2003 06 24  28442·399994
 2003 06 25  26446.359985
 2003 06 26  13450·299988
 2003 06 27  91455·140015
 2003 06 30  56452.640015
 2003 07 01  56449.239990
 2003 07 02  65458.899994
 2003 07 03  85459·029999
 2003 07 07  71465.709991
 2003 07 08  86474·130005
 2003 07 09  74477.880005
 2003 07 10  63476·989990
 2003 07 11  93474.040009
 2003 07 14  65481·369995
 2003 07 15  20480·850006
 2003 07 16  37477·970001
 2003 07 17  65473.679993
 2003 07 18  69464·970001
 2003 07 21  10464·760010
 2003 07 22  46464.000000
 2003 07 23  57466·149994
 2003 07 24  99472.510010
 2003 07 25  77469.760010
 2003 07 28  53474·420013
 2003 07 29  63476.040009
 2003 07 30  79474·230011
 2003 07 31  77478·799988
 2003 08 01  44476·019989
 2003 08 04  2468.119995
 2003 08 05  60464.769989
 2003 08 06  91458.239990
 2003 08 07  34454·220001
 2003 08 08  18455.489990
 2003 08 11  18459.269989
 2003 08 12  27466.950012
 2003 08 13  60468·369995
 2003 08 14  81471·220001
 2003 08 15  53473·649994
 2003 08 18  15480.920013
 2003 08 19  85488.700012
 2003 08 20  84490.239990
 2003 08 21  90494.820007
 2003 08 22  12497.790009
 2003 08 25  96485·510010
 2003 08 26  46486·540009
 2003 08 27  79491.440002
 2003 08 28  1495.809998
 2003 08 29  8499·420013
 2003 09 02  12507.649994
 2003 09 03  97512·010010
 2003 09 04  87512·559998
 2003 09 05  57514.909973
 2003 09 08  52517.210022
 2003 09 09  43517.130005
 2003 09 10  3513.570007
 2003 09 11  6507.899994
 2003 09 12  58509·760010
 2003 09 15  43511·950012
 2003 09 16  4515·909973
 2003 09 17  44516.710022
 2003 09 18  50519·479980
 2003 09 19  47520.609985
 2003 09 22  74520·200012
 2003 09 23  83519.489990
 2003 09 24  73519·849976
 2003 09 25  31509·309998
 2003 09 26  17495.059998
 2003 09 29  62492·859985
 2003 09 30  95492·709991
 2003 10 01  95500.350006
 2003 10 02  66504.250000
 2003 10 03  42513.619995
 2003 10 06  11516.739990
 2003 10 07  64520·780029
 2003 10 08  78521·049988
 2003 10 09  13526.400024
 2003 10 10  39521.840027
 2003 10 13  89528·909973
 2003 10 14  34531·869995
 2003 10 15  86534·219971
 2003 10 16  24530·489990
 2003 10 17  45530.289978
 2003 10 20  41523.369995
 2003 10 21  0526.419983
 2003 10 22  36525.530029
 2003 10 23  33513·549988
 2003 10 24  30510.489990
 2003 10 27  18516·150024
 2003 10 28  67525.859985
 2003 10 29  78531.989990
 2003 10 30  59536.409973
 2003 10 31  28533·260010
 2003 11 03  38537·840027
 2003 11 04  30540.320007
 2003 11 05  8539·049988
 2003 11 06  41542.950012
 2003 11 07  92546.919983
 2003 11 10  65543.299988
 2003 11 11  84533.419983
 2003 11 12  97540.659973
 2003 11 13  99542·390015
 2003 11 14  83544.919983
 2003 11 17  20532·960022
 2003 11 18  59531.390015
 2003 11 19  52527.150024
 2003 11 20  9529.010010
 2003 11 21  71527.070007
 2003 11 24  13539·510010
 2003 11 25  71544·330017
 2003 11 26  94547.320007
 2003 11 28  19547.559998
 2003 12 01  73554.640015
 2003 12 02  1557.419983
 2003 12 03  14556·739990
 2003 12 04  72545.890015
 2003 12 05  77544.150024
 2003 12 08  9543·150024
 2003 12 09  69544.849976
 2003 12 10  60535·580017
 2003 12 11  88542·929993
 2003 12 12  91547.590027
 2003 12 15  83553.380005
 2003 12 16  40537.770020
 2003 12 17  94539·080017
 2003 12 18  65547.619995
 2003 12 19  8548.869995
 2003 12 22  94549·369995
 2003 12 23  7555·030029
 2003 12 24  75555.030029
 2003 12 26  19555.099976
 2003 12 29  28563.880005
 2003 12 30  66565·469971
 2003 12 31  92566.739990
 2004 01 02 16564·500000
 2004 01 05 75569·450012
 2004 01 06 33572.669983
 2004 01 07 8574·619995
 2004 01 08 25580.219971
 2004 01 09 90581.900024
 2004 01 12 96583.010010
 2004 01 13 43583·179993
 2004 01 14 96586.119995
 2004 01 15 56587.309998
 2004 01 16 68591.989990
 2004 01 20 41597·979980
 2004 01 21 4598.750000
 2004 01 22 79600·609985
 2004 01 23 88596·140015
 2004 01 26 72601.500000
 2004 01 27 50601·500000
 2004 01 28 91598.460022
 2004 01 29 17586.799988
 2004 01 30 29583·549988
 2004 02 02 59585·070007
 2004 02 03 48581·190002
 2004 02 04 44579·150024
 2004 02 05 31570.900024
 2004 02 06 82584.349976
 2004 02 09 32588·030029
 2004 02 10 81592·830017
 2004 02 11 23597.080017
 2004 02 12 94597.070007
 2004 02 13 49594.809998
 2004 02 17 68594·479980
 2004 02 18 74595.409973
 2004 02 19 95596.000000
 2004 02 20 32583.700012
 2004 02 23 65581·859985
 2004 02 24 78575.909973
 2004 02 25 11579·090027
 2004 02 26 37583·859985
 2004 02 27 62587.059998
 2004 03 01 54594.770020
 2004 03 02 92596.219971
 2004 03 03 45592.929993
 2004 03 04 72598.390015
 2004 03 05 46603·159973
 2004 03 08 14603·109985
 2004 03 09 64593·239990
 2004 03 10 31589·780029
 2004 03 11 24581·020020
 2004 03 12 77582·840027
 2004 03 15 24582·960022
 2004 03 16 3573.849976
 2004 03 17 81578.919983
 2004 03 18 6578.570007
 2004 03 19 83577·409973
 2004 03 22 77570·739990
 2004 03 23 37566·049988
 2004 03 24 52562.260010
 2004 03 25 22571.690002
 2004 03 26 64575.559998
 2004 03 29 36583·469971
 2004 03 30 90589·409973
 2004 03 31 48591.669983
 2004 04 01 3596·150024
 2004 04 02 46604.219971
 2004 04 05 20606.419983
 2004 04 06 92606·390015
 2004 04 07 56603·760010
 2004 04 08 63605.989990
 2004 04 12 68603·039978
 2004 04 13 11601·039978
 2004 04 14 12588·010010
 2004 04 15 5586.010010
 2004 04 16 85585·640015
 2004 04 19 86587.380005
 2004 04 20 83591·929993
 2004 04 21 16583.219971
 2004 04 22 45593·669983
 2004 04 23 25594·359985
 2004 04 26 7596·390015
 2004 04 27 66594·979980
 2004 04 28 50590·760010
 2004 04 29 59580.419983
 2004 04 30 48570·190002
 2004 05 03 48568.380005
 2004 05 04 24575.359985
 2004 05 05 45573.280029
 2004 05 06 93570·059998
 2004 05 07 82566·280029
 2004 05 10 17548.559998
 2004 05 11 64548·690002
 2004 05 12 54549.250000
 2004 05 13 13552.400024
 2004 05 14 6549·760010
 2004 05 17 23543.760010
 2004 05 18 71542.559998
 2004 05 19 8552.750000
 2004 05 20 91544·049988
 2004 05 21 53546·799988
 2004 05 24 5552.669983
 2004 05 25 62565.429993
 2004 05 26 96567·770020
 2004 05 27 11571.869995
 2004 05 28 44569.500000
 2004 06 01 95572·739990
 2004 06 02 73574·799988
 2004 06 03 79573.559998
 2004 06 04 3571·099976
 2004 06 07 50578.909973
 2004 06 08 97578.900024
 2004 06 09 64578·090027
 2004 06 10 17571·320007
 2004 06 14 97569.119995
 2004 06 15 68569·690002
 2004 06 16 97570·150024
 2004 06 17 51571·159973
 2004 06 18 30572.419983
 2004 06 21 12571·849976
 2004 06 22 34571.950012
 2004 06 23 92580.789978
 2004 06 24 67583.059998
 2004 06 25 78587·700012
 2004 06 28 58588.820007
 2004 06 29 53590·059998
 2004 06 30 54591.530029
 2004 07 01 43591.520020
 2004 07 02 75582.919983
 2004 07 06 72582·719971
 2004 07 07 59575.840027
 2004 07 08 7572·030029
 2004 07 09 16565·309998
 2004 07 12 12564.559998
 2004 07 13 76564.929993
 2004 07 14 95565·880005
 2004 07 15 39564.349976
 2004 07 16 60564.010010
 2004 07 19 25556·750000
 2004 07 20 57564.250000
 2004 07 21 24566·020020
 2004 07 22 31549·599976
 2004 07 23 49546.520020
 2004 07 26 70542·289978
 2004 07 27 79544·630005
 2004 07 28 60544·609985
 2004 07 29 18549.900024
 2004 07 30 32552.140015
 2004 08 02 36551.929993
 2004 08 03 12551.929993
 2004 08 04 26546.070007
 2004 08 05 71542·739990
 2004 08 06 50532·359985
 2004 08 09 75522.559998
 2004 08 10 92529.840027
 2004 08 11 35529.830017
 2004 08 12 4526·630005
 2004 08 13 60521.039978
 2004 08 16 60528.059998
 2004 08 17 1533.270020
 2004 08 18 3541.700012
 2004 08 19 7541.609985
 2004 08 20 99547.919983
 2004 08 23 69549·969971
 2004 08 24 81548.549988
 2004 08 25 77550·159973
 2004 08 26 4550.140015
 2004 08 27 64551.890015
 2004 08 30 93551.669983
 2004 08 31 60548.450012
 2004 09 01 94563·380005
 2004 09 02 37559·799988
 2004 09 03 21561·609985
 2004 09 07 67563·020020
 2004 09 08 12565·789978
 2004 09 09 63567.729980
 2004 09 10 72570.039978
 2004 09 13 36575·020020
 2004 09 14 28573.099976
 2004 09 15 42570·969971
 2004 09 16 77575·099976
 2004 09 17 32576.049988
 2004 09 20 36573.950012
 2004 09 21 0577·150024
 2004 09 22 93576·919983
 2004 09 23 40567.760010
 2004 09 24 55569.630005
 2004 09 27 88565.969971
 2004 09 28 2565·729980
 2004 09 29 75571·070007
 2004 09 30 30574.710022
 2004 10 01 80585.260010
 2004 10 04 9592.020020
 2004 10 05 74590.080017
 2004 10 06 29592·659973
 2004 10 07 77592.659973
 2004 10 08 48583.140015
 2004 10 11 1577.559998
 2004 10 12 47578·090027
 2004 10 13 4580.700012
 2004 10 14 74570·059998
 2004 10 15 42572·419983
 2004 10 18 2573·190002
 2004 10 19 13576·630005
 2004 10 20 70570.349976
 2004 10 21 11576·700012
 2004 10 22 39577·609985
 2004 10 25 77573·640015
 2004 10 26 41577.989990
 2004 10 27 46587.179993
 2004 10 28 27587·190002
 2004 10 29 98586.820007
 2004 11 01 20587·419983
 2004 11 02 9591·539978
 2004 11 03 61596.590027
 2004 11 04 1602·130005
 2004 11 05 63607.250000
 2004 11 08 89605.510010
 2004 11 09 58607.000000
 2004 11 10 36611·929993
 2004 11 11 51616.299988
 2004 11 12 99621·979980
 2004 11 15 65623·859985
 2004 11 16 79623·859985
 2004 11 17 92627.890015
 2004 11 18 75623.159973
 2004 11 19 48622·059998
 2004 11 22 30621.590027
 2004 11 23 17624·530029
 2004 11 24 82630·289978
 2004 11 26 4632·770020
 2004 11 29 15635·979980
 2004 11 30 83635·809998
 2004 12 01 7644·099976
 2004 12 02 50644·559998
 2004 12 03 84644.700012
 2004 12 06 71642.210022
 2004 12 07 63639.780029
 2004 12 08 31631.359985
 2004 12 09 12631·150024
 2004 12 10 88633.669983
 2004 12 13 88638.059998
 2004 12 14 16643·599976
 2004 12 15 99648.609985
 2004 12 16 65648·609985
 2004 12 17 45642·390015
 2004 12 20 0645.169983
 2004 12 21 72646.200012
 2004 12 22 60649·719971
 2004 12 23 21650.729980
 2004 12 27 1651·700012
 2004 12 28 80654.599976
 2004 12 29 53654.570007
 2004 12 30 30654.450012
 2004 12 31 64656.109985
 2005 01 03  99654·270020
 2005 01 04  52643·049988
 2005 01 05  10628·659973
 2005 01 06  57624·289978
 2005 01 07  29622.419983
 2005 01 10  88623.299988
 2005 01 11  22617·739990
 2005 01 12  75613·700012
 2005 01 13  96616.570007
 2005 01 14  18617.530029
 2005 01 18  56625·809998
 2005 01 19  37625·320007
 2005 01 20  50617·909973
 2005 01 21  23616.900024
 2005 01 24  24614.510010
 2005 01 25  87612·419983
 2005 01 26  67616.590027
 2005 01 27  11620.390015
 2005 01 28  64617·429993
 2005 01 31  95624·309998
 2005 02 01  46628.609985
 2005 02 02  12631.979980
 2005 02 03  39631·979980
 2005 02 04  54637·450012
 2005 02 07  14639.840027
 2005 02 08  83638·969971
 2005 02 09  37639·510010
 2005 02 10  83627.979980
 2005 02 11  20635·479980
 2005 02 14  7636·190002
 2005 02 15  70638·559998
 2005 02 16  27640.590027
 2005 02 17  40640.510010
 2005 02 18  89634.150024
 2005 02 22  77630.169983
 2005 02 23  55624.440002
 2005 02 24  74627·609985
 2005 02 25  61637.530029
 2005 02 28  20637.929993
 2005 03 01  61639.349976
 2005 03 02  49642·750000
 2005 03 03  80641·090027
 2005 03 04  88646·000000
 2005 03 07  64647·640015
 2005 03 08  13645·059998
 2005 03 09  28637·979980
 2005 03 10  93631·650024
 2005 03 11  8631.539978
 2005 03 14  43630.299988
 2005 03 15  11635.090027
 2005 03 16  73627.109985
 2005 03 17  63626·869995
 2005 03 18  39626.960022
 2005 03 21  61623.049988
 2005 03 22  91628·090027
 2005 03 23  22618·580017
 2005 03 24  26619·650024
 2005 03 28  34618.330017
 2005 03 29  35618.820007
 2005 03 30  5614·900024
 2005 03 31  55615.760010
 2005 04 01  12620.739990
 2005 04 04  18615.130005
 2005 04 05  55616.400024
 2005 04 06  1620·900024
 2005 04 07  2620.809998
 2005 04 08  78619.760010
 2005 04 11  43611.789978
 2005 04 12  65613.669983
 2005 04 13  36613·030029
 2005 04 14  77603·619995
 2005 04 15  61592.469971
 2005 04 18  71586.770020
 2005 04 19  69594.940002
 2005 04 20  3595.950012
 2005 04 21  30599·140015
 2005 04 22  71598.979980
 2005 04 25  85596.440002
 2005 04 26  70598·309998
 2005 04 27  94590.590027
 2005 04 28  40587.140015
 2005 04 29  88579·729980
 2005 05 02  15585·859985
 2005 05 03  20589·260010
 2005 05 04  77595.260010
 2005 05 05  12598.330017
 2005 05 06  2599·030029
 2005 05 09  5602·919983
 2005 05 10  9602.909973
 2005 05 11  12596.469971
 2005 05 12  17597·369995
 2005 05 13  66588.760010
 2005 05 16  86591·710022
 2005 05 17  70595.650024
 2005 05 18  74607·880005
 2005 05 19  48611·059998
 2005 05 20  83610.580017
 2005 05 23  93615·080017
 2005 05 24  11613.690002
 2005 05 25  20612·950012
 2005 05 26  1614·700012
 2005 05 27  13617.590027
 2005 05 31  91619.390015
 2005 06 01  76624.830017
 2005 06 02  65625.679993
 2005 06 03  86626·380005
 2005 06 06  1623.080017
 2005 06 07  36630·919983
 2005 06 08  25626.049988
 2005 06 09  93626·289978
 2005 06 10  55627.690002
 2005 06 13  43630.400024
 2005 06 14  57634.390015
 2005 06 15  42637·190002
 2005 06 16  91644·030029
 2005 06 17  67648·190002
 2005 06 20  61644·190002
 2005 06 21  64643·309998
 2005 06 22  70645·640015
 2005 06 23  2644.270020
 2005 06 24  63634·119995
 2005 06 27  16630·409973
 2005 06 28  82641.549988
 2005 06 29  66643.239990
 2005 06 30  13646·039978
 2005 07 01  80643.039978
 2005 07 05  39653.229980
 2005 07 06  5654·320007
 2005 07 07  86649·530029
 2005 07 08  61662·690002
 2005 07 11  78672.320007
 2005 07 12  87674·330017
 2005 07 13  83671.280029
 2005 07 14  92673.239990
 2005 07 15  64664·669983
 2005 07 18  6663.739990
 2005 07 19  29669.070007
 2005 07 20  29677.869995
 2005 07 21  83677.559998
 2005 07 22  81677.780029
 2005 07 25  75679.599976
 2005 07 26  54676.369995
 2005 07 27  49675·359985
 2005 07 28  57683·049988
 2005 07 29  95684.809998
 2005 08 01  73685.179993
 2005 08 02  99688·510010
 2005 08 03  3688·510010
 2005 08 04  91683.380005
 2005 08 05  19671·840027
 2005 08 08  97666·299988
 2005 08 09  13663·219971
 2005 08 10  88668.200012
 2005 08 11  48666·369995
 2005 08 12  30666.369995
 2005 08 15  6667·229980
 2005 08 16  35665.640015
 2005 08 17  41658.359985
 2005 08 18  11654.820007
 2005 08 19  26654·099976
 2005 08 22  10657·469971
 2005 08 23  5658·619995
 2005 08 24  78662·309998
 2005 08 25  43659.109985
 2005 08 26  11657.700012
 2005 08 29  72655·320007
 2005 08 30  95655.320007
 2005 08 31  49666·530029
 2005 09 01  64670.520020
 2005 09 02  99668.710022
 2005 09 06  48674·489990
 2005 09 07  66677·320007
 2005 09 08  20677·320007
 2005 09 09  66678.049988
 2005 09 12  51682·489990
 2005 09 13  36680.820007
 2005 09 14  54675·460022
 2005 09 15  81668·619995
 2005 09 16  41671.989990
 2005 09 19  29672.460022
 2005 09 20  67670·690002
 2005 09 21  76660.630005
 2005 09 22  82652·820007
 2005 09 23  39656·559998
 2005 09 26  83662.140015
 2005 09 27  6662·270020
 2005 09 28  61660·020020
 2005 09 29  85665·030029
 2005 09 30  54667.799988
 2005 10 03  54673.239990
 2005 10 04  92674·169983
 2005 10 05  12663·840027
 2005 10 06  54648.539978
 2005 10 07  27645·640015
 2005 10 10  12645·609985
 2005 10 11  88642·090027
 2005 10 12  84631.130005
 2005 10 13  55624.099976
 2005 10 14  84633·150024
 2005 10 17  8635·859985
 2005 10 18  70633.369995
 2005 10 19  96638.280029
 2005 10 20  96638.739990
 2005 10 21  90636.260010
 2005 10 24  61646.599976
 2005 10 25  31646.599976
 2005 10 26  60648.010010
 2005 10 27  79638.409973
 2005 10 28  34635.559998
 2005 10 31  66648·260010
 2005 11 01  16646·609985
 2005 11 02  44657.049988
 2005 11 03  88663·900024
 2005 11 04  35660·130005
 2005 11 07  25663·070007
 2005 11 08  80661·239990
 2005 11 09  49663.750000
 2005 11 10  92665.140015
 2005 11 11  76667.820007
 2005 11 14  4667·989990
 2005 11 15  68664·760010
 2005 11 16  20657·940002
 2005 11 17  81667.140015
 2005 11 18  62672·979980
 2005 11 21  19679.320007
 2005 11 22  25683·729980
 2005 11 23  78686·219971
 2005 11 25  23684.109985
 2005 11 28  3683.580017
 2005 11 29  40678.059998
 2005 11 30  31680·179993
 2005 12 01  80690·909973
 2005 12 02  46690.640015
 2005 12 05  20690.570007
 2005 12 06  27693.099976
 2005 12 07  53688.210022
 2005 12 08  98690.229980
 2005 12 09  47689·890015
 2005 12 12  79691·840027
 2005 12 13  87692.250000
 2005 12 14  34693·630005
 2005 12 15  28691·099976
 2005 12 16  24687·119995
 2005 12 19  49683.239990
 2005 12 20  55676·859985
 2005 12 21  95681·950012
 2005 12 22  27684·169983
 2005 12 23  35686.950012
 2005 12 27  86688·400024
 2005 12 28  4681.179993
 2005 12 29  74681·950012
 2005 12 30  63677·960022
 2006 01 03 77685.229980
 2006 01 04 37690.159973
 2006 01 05 78692·409973
 2006 01 06 77700.440002
 2006 01 09 4708.039978
 2006 01 10 1711.000000
 2006 01 11 78711·190002
 2006 01 12 47711.679993
 2006 01 13 68708·989990
 2006 01 17 26708·440002
 2006 01 18 37704·520020
 2006 01 19 67715.789978
 2006 01 20 93716.530029
 2006 01 23 71709.679993
 2006 01 24 41718·510010
 2006 01 25 56720·299988
 2006 01 26 30728·570007
 2006 01 27 15736.250000
 2006 01 30 5734.010010
 2006 01 31 59734.010010
 2006 02 01 55736.450012
 2006 02 02 67735.530029
 2006 02 03 66729·200012
 2006 02 06 43727·890015
 2006 02 07 67729·770020
 2006 02 08 58722·299988
 2006 02 09 86727·489990
 2006 02 10 4718.419983
 2006 02 13 93717.130005
 2006 02 14 44721·619995
 2006 02 15 55725.099976
 2006 02 16 60731·919983
 2006 02 17 82733·260010
 2006 02 21 7733.330017
 2006 02 22 84734·000000
 2006 02 23 56736·619995
 2006 02 24 11737·210022
 2006 02 27 53742.770020
 2006 02 28 11740.630005
 2006 03 01 61742·349976
 2006 03 02 78743.039978
 2006 03 03 15745.179993
 2006 03 06 0738·940002
 2006 03 07 69731·159973
 2006 03 08 11723·799988
 2006 03 09 49726.419983
 2006 03 10 39726.340027
 2006 03 13 99734.250000
 2006 03 14 58736·119995
 2006 03 15 36742·940002
 2006 03 16 39748·349976
 2006 03 17 95746·750000
 2006 03 20 97747.159973
 2006 03 21 83749·599976
 2006 03 22 40745·679993
 2006 03 23 27747·630005
 2006 03 24 26753.869995
 2006 03 27 22754.320007
 2006 03 28 4757.909973
 2006 03 29 88764.169983
 2006 03 30 71767.159973
 2006 03 31 10765.140015
 2006 04 03 19768.979980
 2006 04 04 97764·539978
 2006 04 05 83766.789978
 2006 04 06 28767·080017
 2006 04 07 97771.539978
 2006 04 10 0759.200012
 2006 04 11 38755·390015
 2006 04 12 82748·330017
 2006 04 13 77753·630005
 2006 04 17 64754.080017
 2006 04 18 35770·049988
 2006 04 19 5778.419983
 2006 04 20 22778.419983
 2006 04 21 85778·570007
 2006 04 24 99772.119995
 2006 04 25 53767.450012
 2006 04 26 20771·859985
 2006 04 27 81771·049988
 2006 04 28 82767·760010
 2006 05 01 8770.820007
 2006 05 02 82767·609985
 2006 05 03 96769.390015
 2006 05 04 59774·789978
 2006 05 05 76784·619995
 2006 05 08 48782.789978
 2006 05 09 0782.479980
 2006 05 10 30780·690002
 2006 05 11 89775.880005
 2006 05 12 80757.450012
 2006 05 15 86742·380005
 2006 05 16 20742.140015
 2006 05 17 3737·450012
 2006 05 18 66732.559998
 2006 05 19 74725.450012
 2006 05 22 80722·539978
 2006 05 23 1727·520020
 2006 05 24 19717.150024
 2006 05 25 8725.580017
 2006 05 26 85731.140015
 2006 05 30 89729.479980
 2006 05 31 77721·289978
 2006 06 01 57736.500000
 2006 06 02 36742.260010
 2006 06 05 98737·450012
 2006 06 06 2716.049988
 2006 06 07 15721.489990
 2006 06 08 58707·280029
 2006 06 09 85714·150024
 2006 06 12 83701·929993
 2006 06 13 2691·349976
 2006 06 14 2679.429993
 2006 06 15 32702.820007
 2006 06 16 33701·039978
 2006 06 19 61694.739990
 2006 06 20 42686·130005
 2006 06 21 46693·799988
 2006 06 22 89690·669983
 2006 06 23 62694.559998
 2006 06 26 79698.739990
 2006 06 27 57702·309998
 2006 06 28 14688·780029
 2006 06 29 99714.320007
 2006 06 30 39724·669983
 2006 07 03 24730.799988
 2006 07 05 97730.750000
 2006 07 06 90725.500000
 2006 07 07 72720·640015
 2006 07 10 26715.950012
 2006 07 11 49714·400024
 2006 07 12 81714·669983
 2006 07 13 54701.159973
 2006 07 14 72687·289978
 2006 07 17 9685·169983
 2006 07 18 39685·679993
 2006 07 19 84703.580017
 2006 07 20 92705.169983
 2006 07 21 41683·609985
 2006 07 24 60690·760010
 2006 07 25 88701.020020
 2006 07 26 44699.590027
 2006 07 27 31701.869995
 2006 07 28 63700.690002
 2006 07 31 17701.640015
 2006 08 01 8700.559998
 2006 08 02 92700.539978
 2006 08 03 91706.359985
 2006 08 04 46716.049988
 2006 08 07 92701·250000
 2006 08 08 63700·919983
 2006 08 09 14695·190002
 2006 08 10 75688·960022
 2006 08 11 28686.219971
 2006 08 14 7691·169983
 2006 08 15 26697.849976
 2006 08 16 30708.229980
 2006 08 17 71713.859985
 2006 08 18 10712.380005
 2006 08 21 46711.679993
 2006 08 22 61709.250000
 2006 08 23 3711·090027
 2006 08 24 87701·570007
 2006 08 25 18703.799988
 2006 08 28 43707.799988
 2006 08 29 32715.179993
 2006 08 30 75721·969971
 2006 08 31 11725.039978
 2006 09 01 77724.789978
 2006 09 05 89727.859985
 2006 09 06 37727·460022
 2006 09 07 20713·880005
 2006 09 08 89709.510010
 2006 09 11 29711·130005
 2006 09 12 61725·630005
 2006 09 13 63731·299988
 2006 09 14 28730.700012
 2006 09 15 36732.219971
 2006 09 18 60733·150024
 2006 09 19 85729·080017
 2006 09 20 70737·280029
 2006 09 21 16738·159973
 2006 09 22 71727·130005
 2006 09 25 55728.799988
 2006 09 26 16732·049988
 2006 09 27 0733.940002
 2006 09 28 57736.760010
 2006 09 29 67734·020020
 2006 10 02 91726·950012
 2006 10 03 45722·520020
 2006 10 04 7733·619995
 2006 10 05 41743.380005
 2006 10 06 44743·090027
 2006 10 09 32745.690002
 2006 10 10 34747·840027
 2006 10 11 19747·260010
 2006 10 12 53757·150024
 2006 10 13 69763.369995
 2006 10 16 74769.859985
 2006 10 17 72769·479980
 2006 10 18 16771·820007
 2006 10 19 87768·390015
 2006 10 20 92768.320007
 2006 10 23 94767·049988
 2006 10 24 60763.700012
 2006 10 25 42768.789978
 2006 10 26 75776·039978
 2006 10 27 3775.929993
 2006 10 30 35771·460022
 2006 10 31 16772·090027
 2006 11 01 35769.890015
 2006 11 02 44753.229980
 2006 11 03 15755·690002
 2006 11 06 17764.849976
 2006 11 07 11772.219971
 2006 11 08 86771·799988
 2006 11 09 3771·070007
 2006 11 10 74769·150024
 2006 11 13 66773.729980
 2006 11 14 23785.169983
 2006 11 15 22794.179993
 2006 11 16 46793·640015
 2006 11 17 88790·739990
 2006 11 20 75792.429993
 2006 11 21 24792·450012
 2006 11 22 14795·169983
 2006 11 24 88794.250000
 2006 11 27 85790·789978
 2006 11 28 83775·130005
 2006 11 29 83785·039978
 2006 11 30 7789.580017
 2006 12 01 23787·109985
 2006 12 04 1796.559998
 2006 12 05 87801.010010
 2006 12 06 5798.359985
 2006 12 07 82798.450012
 2006 12 08 2796·349976
 2006 12 11 82795·159973
 2006 12 12 71793·719971
 2006 12 13 82792·880005
 2006 12 14 37798·619995
 2006 12 15 49798.130005
 2006 12 18 19795·400024
 2006 12 19 67784·039978
 2006 12 20 81788.820007
 2006 12 21 94789·609985
 2006 12 22 85783·500000
 2006 12 26 6788.590027
 2006 12 27 35797.789978
 2006 12 28 51798.530029
 2006 12 29 33795·960022
 2007 01 03  94796·619995
 2007 01 04  25791.830017
 2007 01 05  74787·700012
 2007 01 08  51778·830017
 2007 01 09  49778.739990
 2007 01 10  99779·450012
 2007 01 11  46791·000000
 2007 01 12  51794.270020
 2007 01 16  15799·299988
 2007 01 17  35793.570007
 2007 01 18  74788.190002
 2007 01 19  72785.450012
 2007 01 22  63785.039978
 2007 01 23  31788·690002
 2007 01 24  89794.059998
 2007 01 25  76794·640015
 2007 01 26  85789·070007
 2007 01 29  15795·130005
 2007 01 30  48798·239990
 2007 01 31  51803.460022
 2007 02 01  1807.770020
 2007 02 02  35810.349976
 2007 02 05  32810·489990
 2007 02 06  11810.409973
 2007 02 07  55816·200012
 2007 02 08  68816.900024
 2007 02 09  49817.010010
 2007 02 12  92808·309998
 2007 02 13  16812·530029
 2007 02 14  14818.070007
 2007 02 15  29817.640015
 2007 02 16  58818·460022
 2007 02 20  79827·179993
 2007 02 21  98827·330017
 2007 02 22  29830·010010
 2007 02 23  98828·840027
 2007 02 26  62829.400024
 2007 02 27  70817·659973
 2007 02 28  31797·450012
 2007 03 01  22795.940002
 2007 03 02  10788·609985
 2007 03 05  7777.369995
 2007 03 06  42781·830017
 2007 03 07  71781.130005
 2007 03 08  92786.750000
 2007 03 09  7787.489990
 2007 03 12  94789·880005
 2007 03 13  5786·409973
 2007 03 14  2776·770020
 2007 03 15  98783.609985
 2007 03 16  42784·789978
 2007 03 19  14789.289978
 2007 03 20  59793·609985
 2007 03 21  29808·559998
 2007 03 22  68809·280029
 2007 03 23  11810.380005
 2007 03 26  7811·049988
 2007 03 27  75808.880005
 2007 03 28  80800·869995
 2007 03 29  32803·090027
 2007 03 30  15804.330017
 2007 04 02  38803·219971
 2007 04 03  9813.369995
 2007 04 04  42811.830017
 2007 04 05  78813.900024
 2007 04 09  41814·309998
 2007 04 10  11816·130005
 2007 04 11  27814·929993
 2007 04 12  15815.049988
 2007 04 13  37819·380005
 2007 04 16  68831·489990
 2007 04 17  2831.710022
 2007 04 18  70827.549988
 2007 04 19  99823.820007
 2007 04 20  87829.429993
 2007 04 23  2830·729980
 2007 04 24  11829·309998
 2007 04 25  29834.890015
 2007 04 26  0835·169983
 2007 04 27  93832.570007
 2007 04 30  33830.429993
 2007 05 01  52816.940002
 2007 05 02  62829·900024
 2007 05 03  61830.869995
 2007 05 04  56832·880005
 2007 05 07  18835·130005
 2007 05 08  56830·900024
 2007 05 09  19836·989990
 2007 05 10  23832.710022
 2007 05 11  3829.539978
 2007 05 14  89831·150024
 2007 05 15  6827·599976
 2007 05 16  4820·210022
 2007 05 17  7819·450012
 2007 05 18  91825.250000
 2007 05 21  84837·190002
 2007 05 22  92841.380005
 2007 05 23  56845·940002
 2007 05 24  20840.609985
 2007 05 25  40831.750000
 2007 05 29  7838.580017
 2007 05 30  99843.380005
 2007 05 31  57849.260010
 2007 06 01  89856.390015
 2007 06 04  93855.190002
 2007 06 05  13853.479980
 2007 06 06  9845.580017
 2007 06 07  67839.500000
 2007 06 08  19836·109985
 2007 06 11  97837.229980
 2007 06 12  8831·909973
 2007 06 13  39833·880005
 2007 06 14  80840·979980
 2007 06 15  77851·150024
 2007 06 18  10849·239990
 2007 06 19  90849.479980
 2007 06 20  93850.799988
 2007 06 21  4840·020020
 2007 06 22  96839·169983
 2007 06 25  36837·950012
 2007 06 26  4832·210022
 2007 06 27  52838.599976
 2007 06 28  74845.500000
 2007 06 29  12845.669983
 2007 07 02  82845.059998
 2007 07 03  23849.159973
 2007 07 05  75850.770020
 2007 07 06  83853.520020
 2007 07 09  21854·500000
 2007 07 10  41851.190002
 2007 07 11  56840·690002
 2007 07 12  36855·179993
 2007 07 13  39856·479980
 2007 07 16  57855·500000
 2007 07 17  98854·669983
 2007 07 18  85849.640015
 2007 07 19  81853.369995
 2007 07 20  47850.690002
 2007 07 23  8842·039978
 2007 07 24  66832.369995
 2007 07 25  17821·270020
 2007 07 26  10807.159973
 2007 07 27  18794.760010
 2007 07 30  43787.599976
 2007 07 31  40794.619995
 2007 08 01  72780.659973
 2007 08 02  84785·140015
 2007 08 03  3784·280029
 2007 08 06  70766·760010
 2007 08 07  84778·340027
 2007 08 08  88803.510010
 2007 08 09  60796.320007
 2007 08 10  50800·150024
 2007 08 13  21800·140015
 2007 08 14  36784.010010
 2007 08 15  52775.710022
 2007 08 16  50768·909973
 2007 08 17  84796.929993
 2007 08 20  61791.739990
 2007 08 21  41792.820007
 2007 08 22  63799.580017
 2007 08 23  97802.570007
 2007 08 24  19798·929993
 2007 08 27  16797.780029
 2007 08 28  10787·210022
 2007 08 29  11787·609985
 2007 08 30  91791.669983
 2007 08 31  88795.669983
 2007 09 04  34805.679993
 2007 09 05  1798·219971
 2007 09 06  84795·460022
 2007 09 07  97787.320007
 2007 09 10  4780·679993
 2007 09 11  69782.659973
 2007 09 12  30783·380005
 2007 09 13  5787·020020
 2007 09 14  15783·489990
 2007 09 17  39782·659973
 2007 09 18  85806·679993
 2007 09 19  99822·869995
 2007 09 20  85816.960022
 2007 09 21  61817·239990
 2007 09 24  32815·210022
 2007 09 25  93804.429993
 2007 09 26  60812·280029
 2007 09 27  11814·080017
 2007 09 28  76815·450012
 2007 10 01  25825.750000
 2007 10 02  7832·250000
 2007 10 03  90831.119995
 2007 10 04  49830.250000
 2007 10 05  58847.320007
 2007 10 08  21845·289978
 2007 10 09  23846·619995
 2007 10 10  8845.650024
 2007 10 11  78852·059998
 2007 10 12  21843.780029
 2007 10 15  60842.150024
 2007 10 16  35828·530029
 2007 10 17  1832.190002
 2007 10 18  51826·780029
 2007 10 19  77825.030029
 2007 10 22  37812·140015
 2007 10 23  62818.539978
 2007 10 24  81814·510010
 2007 10 25  73817·510010
 2007 10 26  44821·429993
 2007 10 29  25826.909973
 2007 10 30  5821·859985
 2007 10 31  75830.390015
 2007 11 01  13822.880005
 2007 11 02  78801·919983
 2007 11 05  41797.770020
 2007 11 06  33802·260010
 2007 11 07  27796.000000
 2007 11 08  35782·450012
 2007 11 09  34779·479980
 2007 11 12  22783·130005
 2007 11 13  92789.760010
 2007 11 14  32794.250000
 2007 11 15  53782.109985
 2007 11 16  43773·440002
 2007 11 19  39765.219971
 2007 11 20  32757.280029
 2007 11 21  92748.750000
 2007 11 23  20759·460022
 2007 11 26  25757.640015
 2007 11 27  24745·590027
 2007 11 28  71770.609985
 2007 11 29  5771·340027
 2007 11 30  32780·039978
 2007 12 03  21769.270020
 2007 12 04  33757.559998
 2007 12 05  73767·669983
 2007 12 06  66786·950012
 2007 12 07  60787·299988
 2007 12 10  47794.309998
 2007 12 11  24796·340027
 2007 12 12  60787.270020
 2007 12 13  4770·250000
 2007 12 14  9769·700012
 2007 12 17  83751·469971
 2007 12 18  69754·729980
 2007 12 19  41758.320007
 2007 12 20  36767.539978
 2007 12 21  1785·609985
 2007 12 24  75794.390015
 2007 12 26  84799·570007
 2007 12 27  73795.659973
 2007 12 28  54782·349976
 2007 12 31  85770·900024
 2008 01 02 71768·460022
 2008 01 03 89758.890015
 2008 01 04 41741.299988
 2008 01 07 31730.929993
 2008 01 08 65735.239990
 2008 01 09 78712·429993
 2008 01 10 88725.640015
 2008 01 11 69719·489990
 2008 01 14 53714.489990
 2008 01 15 60707·390015
 2008 01 16 46709.570007
 2008 01 17 81703.559998
 2008 01 18 49689.830017
 2008 01 22 79683·229980
 2008 01 23 90693.750000
 2008 01 24 73704·059998
 2008 01 25 91703·280029
 2008 01 28 3702.390015
 2008 01 29 20706.440002
 2008 01 30 78715.710022
 2008 01 31 40718.250000
 2008 02 01 27731·239990
 2008 02 04 61731·130005
 2008 02 05 51721.799988
 2008 02 06 86711·099976
 2008 02 07 70707.090027
 2008 02 08 65708·419983
 2008 02 11 75704.140015
 2008 02 12 42712·580017
 2008 02 13 76721·929993
 2008 02 14 6722·830017
 2008 02 15 55703.710022
 2008 02 19 44710.479980
 2008 02 20 14710·900024
 2008 02 21 85719·010010
 2008 02 22 25697.169983
 2008 02 25 56712·070007
 2008 02 26 79723·830017
 2008 02 27 27723.929993
 2008 02 28 40715·250000
 2008 02 29 65702·020020
 2008 03 03 89689·130005
 2008 03 04 83684·190002
 2008 03 05 81688.260010
 2008 03 06 86682.450012
 2008 03 07 89669·270020
 2008 03 10 27660.760010
 2008 03 11 57673.809998
 2008 03 12 55681·210022
 2008 03 13 48680·940002
 2008 03 14 61681.940002
 2008 03 17 97659.859985
 2008 03 18 35682·099976
 2008 03 19 60689·489990
 2008 03 20 10682·140015
 2008 03 24 60705·119995
 2008 03 25 15705·989990
 2008 03 26 44704·489990
 2008 03 27 24703.830017
 2008 03 28 26695.320007
 2008 03 31 7693·859985
 2008 04 01 44710·650024
 2008 04 02 79716.669983
 2008 04 03 2716.280029
 2008 04 04 49720·489990
 2008 04 07 29720·039978
 2008 04 08 74714.359985
 2008 04 09 21714.429993
 2008 04 10 5710.390015
 2008 04 11 94704·119995
 2008 04 14 36693·830017
 2008 04 15 37692.260010
 2008 04 16 61713.390015
 2008 04 17 58712·059998
 2008 04 18 15723.859985
 2008 04 21 34719·479980
 2008 04 22 31715·979980
 2008 04 23 64711.130005
 2008 04 24 86720·880005
 2008 04 25 17723.840027
 2008 04 28 52728·440002
 2008 04 29 82724·960022
 2008 04 30 49726.770020
 2008 05 01 19729·750000
 2008 05 02 89735·789978
 2008 05 05 7727.989990
 2008 05 06 30731·619995
 2008 05 07 96733.489990
 2008 05 08 27720.859985
 2008 05 09 57721·630005
 2008 05 12 79733·640015
 2008 05 13 30737.440002
 2008 05 14 81744.340027
 2008 05 15 76743·789978
 2008 05 16 73745.750000
 2008 05 19 26747.989990
 2008 05 20 89737·119995
 2008 05 21 33742·570007
 2008 05 22 10736.109985
 2008 05 23 18731·030029
 2008 05 27 12734·489990
 2008 05 28 24738·460022
 2008 05 29 16750·690002
 2008 05 30 62749.250000
 2008 06 02 39748·000000
 2008 06 03 66746·609985
 2008 06 04 43749.780029
 2008 06 05 38763.270020
 2008 06 06 84759·929993
 2008 06 09 3743·440002
 2008 06 10 65736·489990
 2008 06 11 55732.030029
 2008 06 12 83730.390015
 2008 06 13 6733·609985
 2008 06 16 82740.940002
 2008 06 17 43742·809998
 2008 06 18 0735·659973
 2008 06 19 69737.840027
 2008 06 20 20735·919983
 2008 06 23 59728.710022
 2008 06 24 22718·419983
 2008 06 25 9720·250000
 2008 06 26 30711·880005
 2008 06 27 85701·130005
 2008 06 30 63701.260010
 2008 07 01 72691.590027
 2008 07 02 87694.159973
 2008 07 03 27673.590027
 2008 07 07 61671.929993
 2008 07 08 27682.719971
 2008 07 09 91684.289978
 2008 07 10 18675.669983
 2008 07 11 77678·549988
 2008 07 14 67680·619995
 2008 07 15 67673·760010
 2008 07 16 13686.750000
 2008 07 17 1696·830017
 2008 07 18 13697·270020
 2008 07 21 67698·830017
 2008 07 22 95716.820007
 2008 07 23 45726.270020
 2008 07 24 7720.640015
 2008 07 25 64715·469971
 2008 07 28 69710.330017
 2008 07 29 47715·349976
 2008 07 30 20721·679993
 2008 07 31 61720·880005
 2008 08 01 69718·450012
 2008 08 04 70715·559998
 2008 08 05 45721.260010
 2008 08 06 82727.710022
 2008 08 07 49724.270020
 2008 08 08 1735.090027
 2008 08 11 1757·099976
 2008 08 12 77750.119995
 2008 08 13 92750.510010
 2008 08 14 54756.919983
 2008 08 15 33764·380005
 2008 08 18 22754.409973
 2008 08 19 5739.039978
 2008 08 20 66738·570007
 2008 08 21 10729.849976
 2008 08 22 17738.780029
 2008 08 25 20736.099976
 2008 08 26 1726.409973
 2008 08 27 26735.549988
 2008 08 28 89747·789978
 2008 08 29 92745·599976
 2008 09 02 46754·969971
 2008 09 03 0747·590027
 2008 09 04 86738·909973
 2008 09 05 3721.489990
 2008 09 08 15739.919983
 2008 09 09 76738.109985
 2008 09 10 85721·830017
 2008 09 11 61719.190002
 2008 09 12 44723·580017
 2008 09 15 23718.500000
 2008 09 16 85710.650024
 2008 09 17 96706.080017
 2008 09 18 97723.679993
 2008 09 19 35761·780029
 2008 09 22 13751.659973
 2008 09 23 66724·659973
 2008 09 24 62713.840027
 2008 09 25 33713·000000
 2008 09 26 19705·520020
 2008 09 29 52698.909973
 2008 09 30 52681.840027
 2008 10 01 59676.210022
 2008 10 02 78671.179993
 2008 10 03 60656·469971
 2008 10 06 5617.510010
 2008 10 07 83602.229980
 2008 10 08 90569·099976
 2008 10 09 23558·109985
 2008 10 10 83526.390015
 2008 10 13 99570.890015
 2008 10 14 81584·700012
 2008 10 15 97551·799988
 2008 10 16 74537.020020
 2008 10 17 26552·700012
 2008 10 20 1546.840027
 2008 10 21 63545.309998
 2008 10 22 92525·349976
 2008 10 23 8507.559998
 2008 10 24 26480·720001
 2008 10 27 29474·329987
 2008 10 28 74482·720001
 2008 10 29 15506.029999
 2008 10 30 56514·179993
 2008 10 31 26539·580017
 2008 11 03 83544.619995
 2008 11 04 41551.020020
 2008 11 05 16542·840027
 2008 11 06 10514·559998
 2008 11 07 7509·059998
 2008 11 10 4515·190002
 2008 11 11 57497.429993
 2008 11 12 63480.089996
 2008 11 13 59491.709991
 2008 11 14 49486.440002
 2008 11 17 54463·959991
 2008 11 18 92458·149994
 2008 11 19 77448.809998
 2008 11 20 45417.350006
 2008 11 21 8406.750000
 2008 11 24 29438.980011
 2008 11 25 23443.179993
 2008 11 26 86468.859985
 2008 11 28 44473·140015
 2008 12 01 29466.540009
 2008 12 02 86441·829987
 2008 12 03 92456·480011
 2008 12 04 12461·970001
 2008 12 05 76461.089996
 2008 12 08 78483·660004
 2008 12 09 5491.779999
 2008 12 10 88481.720001
 2008 12 11 74476·359985
 2008 12 12 38468·429993
 2008 12 15 97470·940002
 2008 12 16 72482·850006
 2008 12 17 57492.470001
 2008 12 18 27493·809998
 2008 12 19 60497.529999
 2008 12 22 89486.929993
 2008 12 23 81480.230011
 2008 12 24 35471.690002
 2008 12 26 14476·809998
 2008 12 29 90476·179993
 2008 12 30 26482.769989
 2008 12 31 74503.260010
 2009 01 02  3508.450012
 2009 01 05  51508·230011
 2009 01 06  1519.000000
 2009 01 07  82510.320007
 2009 01 08  96502.010010
 2009 01 09  72502·130005
 2009 01 12  36481·029999
 2009 01 13  21476.230011
 2009 01 14  88469.440002
 2009 01 15  77464.970001
 2009 01 16  89467·720001
 2009 01 20  81464.450012
 2009 01 21  97457·399994
 2009 01 22  18456.160004
 2009 01 23  40449·839996
 2009 01 26  72458.820007
 2009 01 27  67458·019989
 2009 01 28  70474·470001
 2009 01 29  97469.440002
 2009 01 30  34459.390015
 2009 02 02  68451·269989
 2009 02 03  33455·260010
 2009 02 04  91461·109985
 2009 02 05  30459·929993
 2009 02 06  94471·529999
 2009 02 09  33471·190002
 2009 02 10  78470.529999
 2009 02 11  47451.769989
 2009 02 12  64451.420013
 2009 02 13  20456.190002
 2009 02 17  42448.350006
 2009 02 18  97431·609985
 2009 02 19  22429·320007
 2009 02 20  69415·410004
 2009 02 23  87414.799988
 2009 02 24  20413·170013
 2009 02 25  37411.070007
 2009 02 26  81406·690002
 2009 02 27  46397·640015
 2009 03 02  78389.010010
 2009 03 03  4372.579987
 2009 03 04  81375·500000
 2009 03 05  75367.420013
 2009 03 06  58356·869995
 2009 03 09  41355.049988
 2009 03 10  20367·750000
 2009 03 11  56376.529999
 2009 03 12  75390.940002
 2009 03 13  93395·380005
 2009 03 16  73400.359985
 2009 03 17  96403·589996
 2009 03 18  64419.809998
 2009 03 19  29422.010010
 2009 03 20  41416·720001
 2009 03 23  26433.720001
 2009 03 24  90430.399994
 2009 03 25  43432.250000
 2009 03 26  48445·299988
 2009 03 27  3440·549988
 2009 03 30  41423.839996
 2009 03 31  53432·540009
 2009 04 01  45429·510010
 2009 04 02  9454·920013
 2009 04 03  29456·130005
 2009 04 06  5453.079987
 2009 04 07  8446·929993
 2009 04 08  50442.140015
 2009 04 09  92468.200012
 2009 04 13  68469·589996
 2009 04 14  36465·399994
 2009 04 15  57461·130005
 2009 04 16  93476.380005
 2009 04 17  35482.179993
 2009 04 20  56477.980011
 2009 04 21  88470·049988
 2009 04 22  19480·910004
 2009 04 23  25472.480011
 2009 04 24  18482.220001
 2009 04 27  24477.700012
 2009 04 28  85479·070007
 2009 04 29  84494·739990
 2009 04 30  97501·459991
 2009 05 01  72492.459991
 2009 05 04  27506.820007
 2009 05 05  79505·989990
 2009 05 06  94509.369995
 2009 05 07  64511·279999
 2009 05 08  9511.820007
 2009 05 11  5507·149994
 2009 05 12  33506.519989
 2009 05 13  55490·519989
 2009 05 14  19486·290009
 2009 05 15  82483.730011
 2009 05 18  66495.019989
 2009 05 19  28498.309998
 2009 05 20  68505·589996
 2009 05 21  53486.739990
 2009 05 22  67485·049988
 2009 05 26  89500.339996
 2009 05 27  96502.619995
 2009 05 28  88495·540009
 2009 05 29  37501·579987
 2009 06 01  70522·369995
 2009 06 02  65528·719971
 2009 06 03  80524.599976
 2009 06 04  2531·679993
 2009 06 05  28535.859985
 2009 06 08  64531.090027
 2009 06 09  49531.429993
 2009 06 10  12532.299988
 2009 06 11  44532·900024
 2009 06 12  4526.840027
 2009 06 15  39523·359985
 2009 06 16  42516·599976
 2009 06 17  25511·850006
 2009 06 18  24511.329987
 2009 06 19  19517·619995
 2009 06 22  92510.299988
 2009 06 23  3496.630005
 2009 06 24  86500·670013
 2009 06 25  83509.179993
 2009 06 26  89514.590027
 2009 06 29  34513.599976
 2009 06 30  79513.830017
 2009 07 01  50520.059998
 2009 07 02  82513·109985
 2009 07 06  99495.720001
 2009 07 07  16494·410004
 2009 07 08  65486.829987
 2009 07 09  47483.910004
 2009 07 10  6481.929993
 2009 07 13  34493.309998
 2009 07 14  97496·690002
 2009 07 15  84515.760010
 2009 07 16  86523.130005
 2009 07 17  97522·419983
 2009 07 20  39526·960022
 2009 07 21  18529.250000
 2009 07 22  95531.309998
 2009 07 23  91547·419983
 2009 07 24  12548.460022
 2009 07 27  1550.900024
 2009 07 28  16551.950012
 2009 07 29  31550·469971
 2009 07 30  58563.479980
 2009 07 31  7562.070007
 2009 08 03  55565·780029
 2009 08 04  53572·479980
 2009 08 05  48571.239990
 2009 08 06  37569.530029
 2009 08 07  44577·469971
 2009 08 10  21574.559998
 2009 08 11  75570.359985
 2009 08 12  16577.570007
 2009 08 13  39576.700012
 2009 08 14  23574.700012
 2009 08 17  58556·770020
 2009 08 18  94557.880005
 2009 08 19  22561·650024
 2009 08 20  72568.679993
 2009 08 21  42582.099976
 2009 08 24  47586.030029
 2009 08 25  99588·049988
 2009 08 26  5586·289978
 2009 08 27  96584.780029
 2009 08 28  76589.789978
 2009 08 31  3577.020020
 2009 09 01  86579.900024
 2009 09 02  13559·049988
 2009 09 03  6562.489990
 2009 09 04  90570·500000
 2009 09 08  2576·380005
 2009 09 09  14588·700012
 2009 09 10  86594.900024
 2009 09 11  40597.979980
 2009 09 14  66600.030029
 2009 09 15  42605·599976
 2009 09 16  93617.380005
 2009 09 17  63621.619995
 2009 09 18  16619.169983
 2009 09 21  66617·830017
 2009 09 22  27622·419983
 2009 09 23  87625.309998
 2009 09 24  15616·299988
 2009 09 25  81602.469971
 2009 09 28  13615.109985
 2009 09 29  72616·979980
 2009 09 30  51611·789978
 2009 10 01  5603·270020
 2009 10 02  2584·469971
 2009 10 05  97592.150024
 2009 10 06  36603.630005
 2009 10 07  83603·109985
 2009 10 08  69612·239990
 2009 10 09  70614·919983
 2009 10 12  10618.750000
 2009 10 13  84614.130005
 2009 10 14  14623·940002
 2009 10 15  22623.890015
 2009 10 16  33621·500000
 2009 10 19  2624·130005
 2009 10 20  63623·280029
 2009 10 21  11622·690002
 2009 10 22  96615·130005
 2009 10 23  56615.619995
 2009 10 26  67610.460022
 2009 10 27  16597·260010
 2009 10 28  9586·479980
 2009 10 29  90581.539978
 2009 10 30  0578·020020
 2009 11 02  47570.119995
 2009 11 03  12570.619995
 2009 11 04  74576.260010
 2009 11 05  63581·150024
 2009 11 06  33584·020020
 2009 11 09  66592·309998
 2009 11 10  2593.570007
 2009 11 11  81596.929993
 2009 11 12  31595.789978
 2009 11 13  61588.059998
 2009 11 16  92605·440002
 2009 11 17  5603·390015
 2009 11 18  24602.549988
 2009 11 19  9596·690002
 2009 11 20  89586.599976
 2009 11 23  11601.359985
 2009 11 24  17594·840027
 2009 11 25  47595·109985
 2009 11 27  62585·130005
 2009 11 30  98580·390015
 2009 12 01  43590·799988
 2009 12 02  39599.919983
 2009 12 03  5601·590027
 2009 12 04  92606·770020
 2009 12 07  59606·200012
 2009 12 08  73603.270020
 2009 12 09  37598·760010
 2009 12 10  43601.960022
 2009 12 11  44600.549988
 2009 12 14  61609.789978
 2009 12 15  3612.789978
 2009 12 16  27613.710022
 2009 12 17  8609.010010
 2009 12 18  41610.570007
 2009 12 21  72618·909973
 2009 12 22  44624·210022
 2009 12 23  80632·020020
 2009 12 24  76634·150024
 2009 12 28  37635.989990
 2009 12 29  20634·549988
 2009 12 30  18634.090027
 2009 12 31  55635.200012
 2010 01 04 18640·099976
 2010 01 05 5641·890015
 2010 01 06 3641·260010
 2010 01 07 89642·070007
 2010 01 08 59644.690002
 2010 01 11 74648.400024
 2010 01 12 42641·140015
 2010 01 13 18644·789978
 2010 01 14 29647·869995
 2010 01 15 27648·119995
 2010 01 19 67649.150024
 2010 01 20 3645·780029
 2010 01 21 22643·770020
 2010 01 22 91630.599976
 2010 01 25 33621.780029
 2010 01 26 33619.979980
 2010 01 27 58618·760010
 2010 01 28 15620.179993
 2010 01 29 24616·030029
 2010 02 01 20609·270020
 2010 02 02 80615·599976
 2010 02 03 75615.739990
 2010 02 04 45610·630005
 2010 02 05 3592.989990
 2010 02 08 58595·289978
 2010 02 09 72597·390015
 2010 02 10 29596·830017
 2010 02 11 44605·599976
 2010 02 12 86610·719971
 2010 02 16 30620.840027
 2010 02 17 31625.169983
 2010 02 18 32629.320007
 2010 02 19 83632.840027
 2010 02 22 0633.549988
 2010 02 23 34631.520020
 2010 02 24 78632.280029
 2010 02 25 93630.460022
 2010 02 26 57630·809998
 2010 03 01 43642·650024
 2010 03 02 22650·260010
 2010 03 03 85653.880005
 2010 03 04 2652·510010
 2010 03 05 92666·020020
 2010 03 08 25668.159973
 2010 03 09 54673·429993
 2010 03 10 61677.469971
 2010 03 11 35677.219971
 2010 03 12 76678.900024
 2010 03 15 18676.210022
 2010 03 16 83679.580017
 2010 03 17 56686·940002
 2010 03 18 88685.969971
 2010 03 19 22683.619995
 2010 03 22 44683·289978
 2010 03 23 60690·849976
 2010 03 24 99689·359985
 2010 03 25 35693.320007
 2010 03 26 45685.500000
 2010 03 29 80683.450012
 2010 03 30 70686·640015
 2010 03 31 50687·729980
 2010 04 01 10686·500000
 2010 04 05 71697.650024
 2010 04 06 92702·650024
 2010 04 07 88702.840027
 2010 04 08 90701.520020
 2010 04 09 16702·950012
 2010 04 12 75706·460022
 2010 04 13 92707·239990
 2010 04 14 61722·400024
 2010 04 15 22725.130005
 2010 04 16 59723.989990
 2010 04 19 31716·809998
 2010 04 20 23721·549988
 2010 04 21 19726·809998
 2010 04 22 5734·359985
 2010 04 23 0741·919983
 2010 04 26 1745.950012
 2010 04 27 64741·719971
 2010 04 28 3726.690002
 2010 04 29 18737·739990
 2010 04 30 46738.630005
 2010 05 03 40732·869995
 2010 05 04 64726·359985
 2010 05 05 28708·640015
 2010 05 06 34700·890015
 2010 05 07 52675.510010
 2010 05 10 27689·890015
 2010 05 11 1704·030029
 2010 05 12 63716·219971
 2010 05 13 33719.700012
 2010 05 14 55709·320007
 2010 05 17 29703·619995
 2010 05 18 61705.340027
 2010 05 19 39686.150024
 2010 05 20 35665.909973
 2010 05 21 33654.500000
 2010 05 24 77652·799988
 2010 05 25 51640·880005
 2010 05 26 80657·950012
 2010 05 27 56670.590027
 2010 05 28 86670.080017
 2010 06 01 77662.719971
 2010 06 02 29660·520020
 2010 06 03 67669·349976
 2010 06 04 90658·599976
 2010 06 07 48639·219971
 2010 06 08 44623.830017
 2010 06 09 61632.239990
 2010 06 10 13639·789978
 2010 06 11 20649.000000
 2010 06 14 13662·950012
 2010 06 15 57669.950012
 2010 06 16 6671.739990
 2010 06 17 76669·340027
 2010 06 18 49671.549988
 2010 06 21 99677·150024
 2010 06 22 44668.210022
 2010 06 23 21650.039978
 2010 06 24 89643·369995
 2010 06 25 56646.669983
 2010 06 28 28649.719971
 2010 06 29 88635.960022
 2010 06 30 98623·710022
 2010 07 01 22611.109985
 2010 07 02 82608·690002
 2010 07 06 33613·309998
 2010 07 07 61611.679993
 2010 07 08 16620.400024
 2010 07 09 59629.549988
 2010 07 12 38631·349976
 2010 07 13 94644.330017
 2010 07 14 83643·469971
 2010 07 15 32640·299988
 2010 07 16 9631.359985
 2010 07 19 33614·020020
 2010 07 20 92624.309998
 2010 07 21 2629.419983
 2010 07 22 79635·950012
 2010 07 23 41650·880005
 2010 07 26 36665.299988
 2010 07 27 95672.159973
 2010 07 28 3663·010010
 2010 07 29 6658·479980
 2010 07 30 36654·799988
 2010 08 02 61664.460022
 2010 08 03 63664.369995
 2010 08 04 41663.369995
 2010 08 05 34661·159973
 2010 08 06 75653·659973
 2010 08 09 67660·200012
 2010 08 10 84654·840027
 2010 08 11 0639.200012
 2010 08 12 38620.580017
 2010 08 13 45616.190002
 2010 08 16 98618.020020
 2010 08 17 29630·280029
 2010 08 18 75632·770020
 2010 08 19 54626·429993
 2010 08 20 71611.090027
 2010 08 23 40617.750000
 2010 08 24 36601.770020
 2010 08 25 77605·690002
 2010 08 26 15611·359985
 2010 08 27 76617·099976
 2010 08 30 98615.349976
 2010 08 31 18607.630005
 2010 09 01 69624·989990
 2010 09 02 6632·659973
 2010 09 03 60643.729980
 2010 09 07 11641.059998
 2010 09 08 96638·340027
 2010 09 09 26641.880005
 2010 09 10 47639·400024
 2010 09 13 12653.590027
 2010 09 14 82654·320007
 2010 09 15 54653.859985
 2010 09 16 11651·880005
 2010 09 17 3653·400024
 2010 09 20 42670·340027
 2010 09 21 33672.380005
 2010 09 22 26666·729980
 2010 09 23 89661.109985
 2010 09 24 13671.010010
 2010 09 27 35671·549988
 2010 09 28 93675.880005
 2010 09 29 4678·890015
 2010 09 30 57684·590027
 2010 10 01 51681·729980
 2010 10 04 38679.960022
 2010 10 05 2689.590027
 2010 10 06 64689·440002
 2010 10 07 2689·380005
 2010 10 08 10696·179993
 2010 10 11 67698.010010
 2010 10 12 45697.609985
 2010 10 13 32710.640015
 2010 10 14 85708·619995
 2010 10 15 5711.429993
 2010 10 18 39710·130005
 2010 10 19 10706.929993
 2010 10 20 64705·489990
 2010 10 21 46709.419983
 2010 10 22 9703·570007
 2010 10 25 30714.049988
 2010 10 26 71710·840027
 2010 10 27 49705·659973
 2010 10 28 42709.710022
 2010 10 29 11705·599976
 2010 11 01 58710.299988
 2010 11 02 94712.890015
 2010 11 03 51715·140015
 2010 11 04 97733·469971
 2010 11 05 99738.729980
 2010 11 08 89737.880005
 2010 11 09 74738·989990
 2010 11 10 58734·869995
 2010 11 11 95734.210022
 2010 11 12 64729.260010
 2010 11 15 75727.020020
 2010 11 16 88715.330017
 2010 11 17 72709.270020
 2010 11 18 78724·109985
 2010 11 19 40725·059998
 2010 11 22 5728.400024
 2010 11 23 79721.109985
 2010 11 24 10736·530029
 2010 11 26 83736·520020
 2010 11 29 54733.539978
 2010 11 30 93730·710022
 2010 12 01 68743·929993
 2010 12 02 42751.200012
 2010 12 03 4757.520020
 2010 12 06 13762·130005
 2010 12 07 83770.510010
 2010 12 08 80767·969971
 2010 12 09 49768.869995
 2010 12 10 65777.559998
 2010 12 13 13779·859985
 2010 12 14 84775·190002
 2010 12 15 8778·289978
 2010 12 16 0778.289978
 2010 12 17 38779.549988
 2010 12 20 68785.859985
 2010 12 21 26790.669983
 2010 12 22 92793.280029
 2010 12 23 66792.219971
 2010 12 27 69792·539978
 2010 12 28 71793·219971
 2010 12 29 42791.570007
 2010 12 30 27793·039978
 2010 12 31 50789.820007
 2011 01 03  38800·940002
 2011 01 04  76801.130005
 2011 01 05  80795.090027
 2011 01 06  99796·330017
 2011 01 07  46794·659973
 2011 01 10  44793.799988
 2011 01 11  4797.859985
 2011 01 12  30802.400024
 2011 01 13  39803·820007
 2011 01 14  21807·890015
 2011 01 18  8807·659973
 2011 01 19  79807.210022
 2011 01 20  86785·780029
 2011 01 21  8786·890015
 2011 01 24  22781·520020
 2011 01 25  10780.059998
 2011 01 26  82793.929993
 2011 01 27  30797.530029
 2011 01 28  3796.039978
 2011 01 31  10785·469971
 2011 02 01  44800.539978
 2011 02 02  37801·479980
 2011 02 03  33799.200012
 2011 02 04  93800·880005
 2011 02 07  19812.679993
 2011 02 08  6813·690002
 2011 02 09  19813·359985
 2011 02 10  97813·359985
 2011 02 11  74822.109985
 2011 02 14  35826·460022
 2011 02 15  92824·969971
 2011 02 16  84828·590027
 2011 02 17  4835.520020
 2011 02 18  51838·000000
 2011 02 22  9830·140015
 2011 02 23  42814·440002
 2011 02 24  27807·049988
 2011 02 25  4822·049988
 2011 02 28  51828·429993
 2011 03 01  84825·789978
 2011 03 02  89813·799988
 2011 03 03  70830·039978
 2011 03 04  25828.919983
 2011 03 07  48828·340027
 2011 03 08  59827.799988
 2011 03 09  49825.250000
 2011 03 10  63812·760010
 2011 03 11  97806.830017
 2011 03 14  29802.809998
 2011 03 15  65796.380005
 2011 03 16  21795.960022
 2011 03 17  19793·330017
 2011 03 18  20795.520020
 2011 03 21  71813·020020
 2011 03 22  81814.880005
 2011 03 23  27813·070007
 2011 03 24  76818.909973
 2011 03 25  40831.630005
 2011 03 28  50828.729980
 2011 03 29  58829.700012
 2011 03 30  66840.760010
 2011 03 31  74843.729980
 2011 04 01  59850·729980
 2011 04 04  76850·520020
 2011 04 05  83858·049988
 2011 04 06  97859·080017
 2011 04 07  65857·919983
 2011 04 08  67854·049988
 2011 04 11  48843.099976
 2011 04 12  61830.979980
 2011 04 13  49829·280029
 2011 04 14  47827.630005
 2011 04 15  4835·270020
 2011 04 18  40826·989990
 2011 04 19  19827.299988
 2011 04 20  51839.450012
 2011 04 21  20845·640015
 2011 04 25  35845.580017
 2011 04 26  5856.840027
 2011 04 27  43858·419983
 2011 04 28  91861·549988
 2011 04 29  72866.900024
 2011 05 02  65868.570007
 2011 05 03  11854.789978
 2011 05 04  36843·880005
 2011 05 05  0840·599976
 2011 05 06  80843.530029
 2011 05 09  69843·559998
 2011 05 10  98855·909973
 2011 05 11  95855.900024
 2011 05 12  57849.229980
 2011 05 13  52849·210022
 2011 05 16  47838.289978
 2011 05 17  58822.960022
 2011 05 18  27833·489990
 2011 05 19  26839.169983
 2011 05 20  77834·650024
 2011 05 23  14820.049988
 2011 05 24  48819.619995
 2011 05 25  76822.640015
 2011 05 26  8831.059998
 2011 05 27  13838.780029
 2011 05 31  99848.330017
 2011 06 01  17846·650024
 2011 06 02  83826.429993
 2011 06 03  30820.679993
 2011 06 06  90809.880005
 2011 06 07  87803.989990
 2011 06 08  71796·280029
 2011 06 09  67796·469971
 2011 06 10  50789·200012
 2011 06 13  47785·989990
 2011 06 14  67795·890015
 2011 06 15  48791.159973
 2011 06 16  37787.599976
 2011 06 17  87790.020020
 2011 06 20  90791·030029
 2011 06 21  25806.690002
 2011 06 22  32809·820007
 2011 06 23  18803.599976
 2011 06 24  84805.659973
 2011 06 27  71805·940002
 2011 06 28  42817.309998
 2011 06 29  80822.510010
 2011 06 30  18828.760010
 2011 07 01  88841·059998
 2011 07 05  98842·510010
 2011 07 06  34845.809998
 2011 07 07  86860·369995
 2011 07 08  1857·380005
 2011 07 11  57845.380005
 2011 07 12  68838·070007
 2011 07 13  7845·140015
 2011 07 14  60841·340027
 2011 07 15  2829.090027
 2011 07 18  97828.770020
 2011 07 19  26834.619995
 2011 07 20  42836.020020
 2011 07 21  38843·309998
 2011 07 22  56843.400024
 2011 07 25  12838.169983
 2011 07 26  45831·630005
 2011 07 27  96821.070007
 2011 07 28  10809.640015
 2011 07 29  58801·710022
 2011 08 01  96808·599976
 2011 08 02  35796·549988
 2011 08 03  46773.219971
 2011 08 04  84765.000000
 2011 08 05  45735.859985
 2011 08 08  35705.150024
 2011 08 09  77696.309998
 2011 08 10  35687.229980
 2011 08 11  68704·500000
 2011 08 12  3705·640015
 2011 08 15  41718.630005
 2011 08 16  78712.750000
 2011 08 17  64714·650024
 2011 08 18  70692·059998
 2011 08 19  0672·570007
 2011 08 22  9666·849976
 2011 08 23  59683.070007
 2011 08 24  94694.690002
 2011 08 25  44701·549988
 2011 08 26  46692·349976
 2011 08 29  4724·710022
 2011 08 30  56731·849976
 2011 08 31  84737·640015
 2011 09 01  34734.059998
 2011 09 02  74706·059998
 2011 09 06  62682.210022
 2011 09 07  58709·549988
 2011 09 08  42712.109985
 2011 09 09  69690·090027
 2011 09 12  45680·580017
 2011 09 13  30693.330017
 2011 09 14  64712·570007
 2011 09 15  14713·510010
 2011 09 16  60718.630005
 2011 09 19  88708·479980
 2011 09 20  18710.849976
 2011 09 21  61694.190002
 2011 09 22  90656.299988
 2011 09 23  43655.630005
 2011 09 26  50666.010010
 2011 09 27  85694.700012
 2011 09 28  41681·200012
 2011 09 29  34669.530029
 2011 09 30  28661.580017
 2011 10 03  85648.849976
 2011 10 04  45650.159973
 2011 10 05  25661·099976
 2011 10 06  47674·140015
 2011 10 07  88675·739990
 2011 10 10  58684.979980
 2011 10 11  2691·130005
 2011 10 12  25705.299988
 2011 10 13  43701·179993
 2011 10 14  62713.359985
 2011 10 17  79707·690002
 2011 10 18  7712·059998
 2011 10 19  26711·210022
 2011 10 20  64697.030029
 2011 10 21  94712·650024
 2011 10 24  61736·030029
 2011 10 25  38731.340027
 2011 10 26  95730.239990
 2011 10 27  9769·460022
 2011 10 28  83768·820007
 2011 10 31  3754.049988
 2011 11 01  13729.080017
 2011 11 02  13733.559998
 2011 11 03  91752·190002
 2011 11 04  73748·659973
 2011 11 07  97748.830017
 2011 11 08  18756.760010
 2011 11 09  30743.460022
 2011 11 10  23730·669983
 2011 11 11  56744.820007
 2011 11 14  62742·210022
 2011 11 15  67745.760010
 2011 11 16  52747.760010
 2011 11 17  21733.460022
 2011 11 18  8723.369995
 2011 11 21  99710.409973
 2011 11 22  87705·250000
 2011 11 23  49690·770020
 2011 11 25  44679·809998
 2011 11 28  43698·179993
 2011 11 29  78700.599976
 2011 11 30  20737.419983
 2011 12 01  83739.960022
 2011 12 02  43744.960022
 2011 12 05  99752·710022
 2011 12 06  43751.809998
 2011 12 07  63749.000000
 2011 12 08  70740·760010
 2011 12 09  53748·440002
 2011 12 12  48737.150024
 2011 12 13  46742.190002
 2011 12 14  17715.090027
 2011 12 15  63718·000000
 2011 12 16  92730·729980
 2011 12 19  21729.030029
 2011 12 20  4738·219971
 2011 12 21  81742·119995
 2011 12 22  57748.210022
 2011 12 23  0748.520020
 2011 12 27  74753·190002
 2011 12 28  81750·599976
 2011 12 29  49745.909973
 2011 12 30  22746.469971
 2012 01 03 96759.369995
 2012 01 04 65749·609985
 2012 01 05 0754·390015
 2012 01 06 49754·750000
 2012 01 09 65754.440002
 2012 01 10 57765.280029
 2012 01 11 67767·869995
 2012 01 12 69770·619995
 2012 01 13 0765.989990
 2012 01 17 8773·260010
 2012 01 18 31779·260010
 2012 01 19 95784.570007
 2012 01 20 45785.880005
 2012 01 23 93789.409973
 2012 01 24 99788·799988
 2012 01 25 65796·539978
 2012 01 26 69800·219971
 2012 01 27 14798·849976
 2012 01 30 2797.940002
 2012 01 31 41795·010010
 2012 02 01 66810·190002
 2012 02 02 94815·880005
 2012 02 03 98833.020020
 2012 02 06 12830.070007
 2012 02 07 56830·659973
 2012 02 08 84832.640015
 2012 02 09 68830·789978
 2012 02 10 91823.400024
 2012 02 13 82824.890015
 2012 02 14 61824.760010
 2012 02 15 18824.140015
 2012 02 16 15829.960022
 2012 02 17 14832·229980
 2012 02 21 23831·010010
 2012 02 22 80823.619995
 2012 02 23 48829.450012
 2012 02 24 46830.869995
 2012 02 27 98829.549988
 2012 02 28 11830.659973
 2012 02 29 77829.229980
 2012 03 01 97823.789978
 2012 03 02 34816.799988
 2012 03 05 93804.260010
 2012 03 06 15796·460022
 2012 03 07 11796·179993
 2012 03 08 8806.799988
 2012 03 09 31821.190002
 2012 03 12 0819.130005
 2012 03 13 57831·229980
 2012 03 14 20831.609985
 2012 03 15 59831·460022
 2012 03 16 95832·780029
 2012 03 19 29843.250000
 2012 03 20 95832.309998
 2012 03 21 31833.840027
 2012 03 22 87823·460022
 2012 03 23 47830·030029
 2012 03 26 83846·309998
 2012 03 27 31847·919983
 2012 03 28 90841.219971
 2012 03 29 55833.770020
 2012 03 30 61838.369995
 2012 04 02 64840·630005
 2012 04 03 42841.059998
 2012 04 04 22827·669983
 2012 04 05 28821.349976
 2012 04 09 62808.719971
 2012 04 10 6803.609985
 2012 04 11 41796·729980
 2012 04 12 9810.289978
 2012 04 13 83806·840027
 2012 04 16 68802.700012
 2012 04 17 33816.320007
 2012 04 18 56809·409973
 2012 04 19 7809.739990
 2012 04 20 43810·219971
 2012 04 23 41795·559998
 2012 04 24 44799·539978
 2012 04 25 41813.840027
 2012 04 26 68819.559998
 2012 04 27 34826.049988
 2012 04 30 72825·469971
 2012 05 01 17830·099976
 2012 05 02 6818·820007
 2012 05 03 7818·229980
 2012 05 04 67802.090027
 2012 05 07 91796·130005
 2012 05 08 45793.719971
 2012 05 09 78792·799988
 2012 05 10 78795·770020
 2012 05 11 46795.890015
 2012 05 14 98784.940002
 2012 05 15 92784.880005
 2012 05 16 82783·890015
 2012 05 17 87773·369995
 2012 05 18 2758·780029
 2012 05 21 19764·640015
 2012 05 22 78770.159973
 2012 05 23 47766·179993
 2012 05 24 21766.919983
 2012 05 25 51768.479980
 2012 05 29 92778·770020
 2012 05 30 81770.739990
 2012 05 31 43765.479980
 2012 06 01 8752.109985
 2012 06 04 74742.729980
 2012 06 05 73746·210022
 2012 06 06 80765.169983
 2012 06 07 35775·650024
 2012 06 08 0770.070007
 2012 06 11 27776·630005
 2012 06 12 70761.690002
 2012 06 13 1763.989990
 2012 06 14 70762·880005
 2012 06 15 77772.070007
 2012 06 18 76774·809998
 2012 06 19 99789.510010
 2012 06 20 9789.219971
 2012 06 21 78784·700012
 2012 06 22 86775.929993
 2012 06 25 49775·150024
 2012 06 26 69767·820007
 2012 06 27 13776.700012
 2012 06 28 13775.900024
 2012 06 29 94799·000000
 2012 07 02 23807.940002
 2012 07 03 87818.489990
 2012 07 05 95820.440002
 2012 07 06 5809.820007
 2012 07 09 73806.840027
 2012 07 10 33810.789978
 2012 07 11 95797.679993
 2012 07 12 75792.479980
 2012 07 13 44802·340027
 2012 07 16 7800·080017
 2012 07 17 0802·400024
 2012 07 18 24808.530029
 2012 07 19 87808·530029
 2012 07 20 91796.640015
 2012 07 23 24782.229980
 2012 07 24 94781·099976
 2012 07 25 77774·590027
 2012 07 26 91781·270020
 2012 07 27 4797·770020
 2012 07 30 57798.690002
 2012 07 31 13794·969971
 2012 08 01 39790·570007
 2012 08 02 4773·450012
 2012 08 03 5791.090027
 2012 08 06 22797.340027
 2012 08 07 92806·409973
 2012 08 08 10802·869995
 2012 08 09 58804·840027
 2012 08 10 55801.820007
 2012 08 13 32801.479980
 2012 08 14 37804.159973
 2012 08 15 61804.260010
 2012 08 16 85813·570007
 2012 08 17 64819.890015
 2012 08 20 22817·979980
 2012 08 21 81827.130005
 2012 08 22 15814·919983
 2012 08 23 21811.840027
 2012 08 24 27810.830017
 2012 08 27 14813·909973
 2012 08 28 68814.909973
 2012 08 29 59819·590027
 2012 08 30 41817.770020
 2012 08 31 78814·789978
 2012 09 04 96823.770020
 2012 09 05 61824·880005
 2012 09 06 77839.229980
 2012 09 07 18843.780029
 2012 09 10 74844.299988
 2012 09 11 31845.150024
 2012 09 12 72845.169983
 2012 09 13 3860.640015
 2012 09 14 2868·500000
 2012 09 17 3861·609985
 2012 09 18 90858·090027
 2012 09 19 26859·250000
 2012 09 20 6852.960022
 2012 09 21 33860·159973
 2012 09 24 18856.650024
 2012 09 25 8856.979980
 2012 09 26 37839.659973
 2012 09 27 3844.890015
 2012 09 28 69841.869995
 2012 10 01 91847.000000
 2012 10 02 68843.409973
 2012 10 03 18843.919983
 2012 10 04 81844·650024
 2012 10 05 46853·570007
 2012 10 08 2840·359985
 2012 10 09 11836·789978
 2012 10 10 17829·630005
 2012 10 11 67835.719971
 2012 10 12 62830·950012
 2012 10 15 39828.429993
 2012 10 16 65835.460022
 2012 10 17 72842·869995
 2012 10 18 1842.369995
 2012 10 19 82832·440002
 2012 10 22 38821·880005
 2012 10 23 6816·979980
 2012 10 24 92820.229980
 2012 10 25 49821·460022
 2012 10 26 74819.419983
 2012 10 31 38818·729980
 2012 11 01 37828·479980
 2012 11 02 69830·549988
 2012 11 05 34820·460022
 2012 11 06 61826·890015
 2012 11 07 61818.909973
 2012 11 08 1806·679993
 2012 11 09 9800·719971
 2012 11 12 96797.729980
 2012 11 13 14795·969971
 2012 11 14 25792.099976
 2012 11 15 9775.080017
 2012 11 16 87777·080017
 2012 11 19 72793.070007
 2012 11 20 49794.150024
 2012 11 21 74798.380005
 2012 11 23 1807.190002
 2012 11 26 34809.039978
 2012 11 27 3812.590027
 2012 11 28 66813.559998
 2012 11 29 35823·330017
 2012 11 30 27824.580017
 2012 12 03 45826.580017
 2012 12 04 73823.030029
 2012 12 05 6824·520020
 2012 12 06 1822.900024
 2012 12 07 56825·320007
 2012 12 10 7826·280029
 2012 12 11 58835·320007
 2012 12 12 31837·289978
 2012 12 13 43831·280029
 2012 12 14 8827.239990
 2012 12 17 62835·130005
 2012 12 18 18847.690002
 2012 12 19 38851.830017
 2012 12 20 37852.500000
 2012 12 21 11848.539978
 2012 12 24 86846·349976
 2012 12 26 96845·979980
 2012 12 27 83839·739990
 2012 12 28 25838.359985
 2012 12 31 87849.890015
 2013 01 02  0873·989990
 2013 01 03  58878·429993
 2013 01 04  46880.469971
 2013 01 07  96876.710022
 2013 01 08  57876.320007
 2013 01 09  0879.539978
 2013 01 10  46883·190002
 2013 01 11  13882.619995
 2013 01 14  97880.979980
 2013 01 15  73884·840027
 2013 01 16  17883·700012
 2013 01 17  63891·000000
 2013 01 18  79892.799988
 2013 01 22  63899·239990
 2013 01 23  78899·530029
 2013 01 24  97904·270020
 2013 01 25  82905.239990
 2013 01 28  85907·909973
 2013 01 29  75907·309998
 2013 01 30  91906.700012
 2013 01 31  15902.900024
 2013 02 01  75912·760010
 2013 02 04  76911·179993
 2013 02 05  44909·609985
 2013 02 06  8911.450012
 2013 02 07  98911.489990
 2013 02 08  76914·150024
 2013 02 11  82913.559998
 2013 02 12  18918.169983
 2013 02 13  40921.289978
 2013 02 14  92924.679993
 2013 02 15  56927.340027
 2013 02 19  27932.000000
 2013 02 20  14931·650024
 2013 02 21  70912·700012
 2013 02 22  41916.150024
 2013 02 25  42919·359985
 2013 02 26  59902.130005
 2013 02 27  79913·510010
 2013 02 28  37915·890015
 2013 03 01  93915·719971
 2013 03 04  37916·690002
 2013 03 05  13928.130005
 2013 03 06  70930.809998
 2013 03 07  39934.570007
 2013 03 08  37942·559998
 2013 03 11  91942.619995
 2013 03 12  89942·750000
 2013 03 13  60944.609985
 2013 03 14  71953·070007
 2013 03 15  57954·000000
 2013 03 18  71952·460022
 2013 03 19  63950.789978
 2013 03 20  76951.950012
 2013 03 21  80950.070007
 2013 03 22  16947.539978
 2013 03 25  79953·530029
 2013 03 26  17950.770020
 2013 03 27  54950.419983
 2013 03 28  49953·260010
 2013 04 01  67951·599976
 2013 04 02  80944·950012
 2013 04 03  99935·840027
 2013 04 04  21925·739990
 2013 04 05  6923·559998
 2013 04 08  79931.539978
 2013 04 09  59934.270020
 2013 04 10  7946.989990
 2013 04 11  3951·390015
 2013 04 12  52945·179993
 2013 04 15  3938.669983
 2013 04 16  7924·020020
 2013 04 17  91917·919983
 2013 04 18  61909.820007
 2013 04 19  24912·880005
 2013 04 22  47916.320007
 2013 04 23  26929·359985
 2013 04 24  94934·229980
 2013 04 25  43944.669983
 2013 04 26  77939.650024
 2013 04 29  89943·520020
 2013 04 30  65947·460022
 2013 05 01  2945.530029
 2013 05 02  72940.719971
 2013 05 03  88959·549988
 2013 05 06  10960·219971
 2013 05 07  73967.820007
 2013 05 08  34970.409973
 2013 05 09  53970.460022
 2013 05 10  94975.159973
 2013 05 13  47976.219971
 2013 05 14  87985.960022
 2013 05 15  42991.549988
 2013 05 16  4990·440002
 2013 05 17  46996.469971
 2013 05 20  811001.500000
 2013 05 21  361000·590027
 2013 05 22  521008.229980
 2013 05 23  12984·289978
 2013 05 24  93984·340027
 2013 05 28  421005·419983
 2013 05 29  77997·270020
 2013 05 30  15995·719971
 2013 05 31  22994.530029
 2013 06 03  91991·820007
 2013 06 04  42994.559998
 2013 06 05  49981·419983
 2013 06 06  94979.460022
 2013 06 07  40989·049988
 2013 06 10  34992.690002
 2013 06 11  34988·849976
 2013 06 12  60987·960022
 2013 06 13  71990·869995
 2013 06 14  67990·349976
 2013 06 17  13991·619995
 2013 06 18  941001.489990
 2013 06 19  90999·770020
 2013 06 20  77977·809998
 2013 06 21  55965·229980
 2013 06 24  97958.380005
 2013 06 25  29962.099976
 2013 06 26  29968·679993
 2013 06 27  55980·590027
 2013 06 28  95982.440002
 2013 07 01  45993·599976
 2013 07 02  10995.549988
 2013 07 03  32993·140015
 2013 07 05  371005·390015
 2013 07 08  191011·099976
 2013 07 09  331018·929993
 2013 07 10  301020·989990
 2013 07 11  01033·339966
 2013 07 12  581038·270020
 2013 07 15  361043.920044
 2013 07 16  171043.589966
 2013 07 17  841046.130005
 2013 07 18  931052·459961
 2013 07 19  811050.500000
 2013 07 22  891054.680054
 2013 07 23  131056.859985
 2013 07 24  811055.849976
 2013 07 25  571054·189941
 2013 07 26  651048.510010
 2013 07 29  391048·780029
 2013 07 30  51045.829956
 2013 07 31  771053·510010
 2013 08 01  871060·959961
 2013 08 02  361060.069946
 2013 08 05  691063·520020
 2013 08 06  781061·069946
 2013 08 07  271052·099976
 2013 08 08  61051.819946
 2013 08 09  71051·510010
 2013 08 12  231053·670044
 2013 08 13  771054.760010
 2013 08 14  741052·699951
 2013 08 15  751039.099976
 2013 08 16  01030·829956
 2013 08 19  571024·609985
 2013 08 20  891029·500000
 2013 08 21  531030·569946
 2013 08 22  231036·280029
 2013 08 23  111038.849976
 2013 08 26  281044.660034
 2013 08 27  501036·300049
 2013 08 28  281020·250000
 2013 08 29  91029·050049
 2013 08 30  911025·900024
 2013 09 03  971026·839966
 2013 09 04  791025.609985
 2013 09 05  441031·150024
 2013 09 06  21034.770020
 2013 09 09  491046·079956
 2013 09 10  641055·760010
 2013 09 11  351057·560059
 2013 09 12  131055.310059
 2013 09 13  901053.979980
 2013 09 16  951065·250000
 2013 09 17  271066·390015
 2013 09 18  01080.489990
 2013 09 19  251079.760010
 2013 09 20  111078.199951
 2013 09 23  881073.589966
 2013 09 24  611081·910034
 2013 09 25  871082.000000
 2013 09 26  751081.319946
 2013 09 27  141078.369995
 2013 09 30  231075·489990
 2013 10 01  311087.780029
 2013 10 02  731087.390015
 2013 10 03  221081.790039
 2013 10 04  371080·739990
 2013 10 07  401073.420044
 2013 10 08  201067.209961
 2013 10 09  581050·079956
 2013 10 10  761069·770020
 2013 10 11  201084.319946
 2013 10 14  531090·300049
 2013 10 15  901088·530029
 2013 10 16  431092.910034
 2013 10 17  21102·280029
 2013 10 18  351115.040039
 2013 10 21  121117.319946
 2013 10 22  621121·530029
 2013 10 23  451112.089966
 2013 10 24  541120·000000
 2013 10 25  441121·920044
 2013 10 28  841119·560059
 2013 10 29  281122·640015
 2013 10 30  221123·260010
 2013 10 31  301108.599976
 2013 11 01  831101.300049
 2013 11 04  581108.859985
 2013 11 05  781106·089966
 2013 11 06  391109·829956
 2013 11 07  621103.770020
 2013 11 08  691101.189941
 2013 11 11  851102.859985
 2013 11 12  651101.520020
 2013 11 13  441112·219971
 2013 11 14  151112·219971
 2013 11 15  301116.310059
 2013 11 18  271119·979980
 2013 11 19  801112·390015
 2013 11 20  781107·699951
 2013 11 21  261119·670044
 2013 11 22  691125.640015
 2013 11 25  461128.520020
 2013 11 26  661136.239990
 2013 11 27  121141.500000
 2013 11 29  601147.000000
 2013 12 02  421142.300049
 2013 12 03  101130.969971
 2013 12 04  491128.969971
 2013 12 05  961125·609985
 2013 12 06  931135·880005
 2013 12 09  671134·180054
 2013 12 10  271131.260010
 2013 12 11  931120·920044
 2013 12 12  501107·180054
 2013 12 13  171109·510010
 2013 12 16  571120.170044
 2013 12 17  981120·260010
 2013 12 18  881133.760010
 2013 12 19  681131·670044
 2013 12 20  781147·119995
 2013 12 23  791157·339966
 2013 12 24  81163·670044
 2013 12 26  521167·959961
 2013 12 27  531165·849976
 2013 12 30  301162·599976
 2013 12 31  351165·640015
 2014 01 02 251160·500000
 2014 01 03 691157·760010
 2014 01 06 701159.849976
 2014 01 07 191160.020020
 2014 01 08 691159.369995
 2014 01 09 401163·880005
 2014 01 10 441164.530029
 2014 01 13 361164·119995
 2014 01 14 901163·430054
 2014 01 15 31171·969971
 2014 01 16 201173·130005
 2014 01 17 861173.369995
 2014 01 21 201177·109985
 2014 01 22 211182·040039
 2014 01 23 931181·339966
 2014 01 24 941164.770020
 2014 01 27 151147·430054
 2014 01 28 831138·239990
 2014 01 29 821134·180054
 2014 01 30 121144.540039
 2014 01 31 581137.969971
 2014 02 03 01130.750000
 2014 02 04 311107.619995
 2014 02 05 131098.670044
 2014 02 06 551107·439941
 2014 02 07 111116·619995
 2014 02 10 91118.890015
 2014 02 11 01131.010010
 2014 02 12 381137.439941
 2014 02 13 791147.800049
 2014 02 14 101149·900024
 2014 02 18 961162.229980
 2014 02 19 631163·959961
 2014 02 20 921163.020020
 2014 02 21 541168·430054
 2014 02 24 531180·290039
 2014 02 25 111179.339966
 2014 02 26 621188.060059
 2014 02 27 841187.939941
 2014 02 28 461193·500000
 2014 03 03 901179·619995
 2014 03 04 281212.819946
 2014 03 05 701207·410034
 2014 03 06 751208.800049
 2014 03 07 311210.579956
 2014 03 10 521202·290039
 2014 03 11 51204·390015
 2014 03 12 661191·369995
 2014 03 13 911195.880005
 2014 03 14 221184·550049
 2014 03 17 101196·250000
 2014 03 18 691205·040039
 2014 03 19 521205.359985
 2014 03 20 511200.910034
 2014 03 21 281208.140015
 2014 03 24 591196·699951
 2014 03 25 191190·780029
 2014 03 26 781185.290039
 2014 03 27 281161·089966
 2014 03 28 371167.520020
 2014 03 31 251174.619995
 2014 04 01 641189·130005
 2014 04 02 41192·910034
 2014 04 03 291193.959961
 2014 04 04 271189·250000
 2014 04 07 981150.449951
 2014 04 08 761149.000000
 2014 04 09 841160.420044
 2014 04 10 51159.800049
 2014 04 11 931128·959961
 2014 04 14 881126·310059
 2014 04 15 781123·770020
 2014 04 16 681132·109985
 2014 04 17 861141·109985
 2014 04 21 81142.390015
 2014 04 22 111157.869995
 2014 04 23 451155.420044
 2014 04 24 411152.819946
 2014 04 25 321139·010010
 2014 04 28 91131.670044
 2014 04 29 941126.459961
 2014 04 30 451126·959961
 2014 05 01 771133·729980
 2014 05 02 221137·800049
 2014 05 05 971127·989990
 2014 05 06 111124·050049
 2014 05 07 891110·849976
 2014 05 08 261119.790039
 2014 05 09 601107.380005
 2014 05 12 771136.949951
 2014 05 13 361134.449951
 2014 05 14 211120.030029
 2014 05 15 151099·189941
 2014 05 16 71102·910034
 2014 05 19 131116.040039
 2014 05 20 321112·079956
 2014 05 21 181107.260010
 2014 05 22 871116.609985
 2014 05 23 381126·199951
 2014 05 27 101144·099976
 2014 05 28 521140.839966
 2014 05 29 311141.349976
 2014 05 30 571141.729980
 2014 06 02 301136·819946
 2014 06 03 221129.260010
 2014 06 04 771131·750000
 2014 06 05 371153.939941
 2014 06 06 921167·540039
 2014 06 09 601179.839966
 2014 06 10 881173·839966
 2014 06 11 731168·989990
 2014 06 12 221165.369995
 2014 06 13 241164.089966
 2014 06 16 501166·930054
 2014 06 17 841179·290039
 2014 06 18 711183.380005
 2014 06 19 941186·780029
 2014 06 20 791188·520020
 2014 06 23 151190·310059
 2014 06 24 131193·599976
 2014 06 25 781182·750000
 2014 06 26 101182.790039
 2014 06 27 341189·500000
 2014 06 30 501193.400024
 2014 07 01 61213.550049
 2014 07 02 81207.369995
 2014 07 03 361208·150024
 2014 07 07 61204.650024
 2014 07 08 371184.719971
 2014 07 09 591177·369995
 2014 07 10 401168·219971
 2014 07 11 311161.760010
 2014 07 14 501169·550049
 2014 07 15 781167·449951
 2014 07 16 901159·959961
 2014 07 17 21150·479980
 2014 07 18 531152.020020
 2014 07 21 21148·079956
 2014 07 22 541160·239990
 2014 07 23 191161.989990
 2014 07 24 781163.660034
 2014 07 25 931149.780029
 2014 07 28 281145.180054
 2014 07 29 71149·079956
 2014 07 30 811150.609985
 2014 07 31 391137.260010
 2014 08 01 311123.939941
 2014 08 04 161125.540039
 2014 08 05 441129·420044
 2014 08 06 551131.640015
 2014 08 07 51131·410034
 2014 08 08 211131.859985
 2014 08 11 731148·890015
 2014 08 12 761141.280029
 2014 08 13 221143.229980
 2014 08 14 241144·150024
 2014 08 15 01151.609985
 2014 08 18 671158·400024
 2014 08 19 741164·060059
 2014 08 20 501159·219971
 2014 08 21 821160·969971
 2014 08 22 151163.219971
 2014 08 25 811170·689941
 2014 08 26 491176·119995
 2014 08 27 01177.069946
 2014 08 28 331169.089966
 2014 08 29 871174·819946
 2014 09 02 961181.369995
 2014 09 03 611183·849976
 2014 09 04 591180·680054
 2014 09 05 621170·369995
 2014 09 08 911174·219971
 2014 09 09 971171·239990
 2014 09 10 561165.109985
 2014 09 11 981172.650024
 2014 09 12 611172·949951
 2014 09 15 651160.060059
 2014 09 16 121152.859985
 2014 09 17 161159.849976
 2014 09 18 561160.300049
 2014 09 19 451163.859985
 2014 09 22 391141.989990
 2014 09 23 601131.630005
 2014 09 24 501129.589966
 2014 09 25 441126·099976
 2014 09 26 751119.729980
 2014 09 29 991120.550049
 2014 09 30 451118.699951
 2014 10 01 951101·189941
 2014 10 02 841099.459961
 2014 10 03 261109·869995
 2014 10 06 651108·000000
 2014 10 07 541090.959961
 2014 10 08 541097.699951
 2014 10 09 621095·939941
 2014 10 10 621074.250000
 2014 10 13 21066·979980
 2014 10 14 961075·270020
 2014 10 15 491075.640015
 2014 10 16 101091.270020
 2014 10 17 471099·439941
 2014 10 20 501094.969971
 2014 10 21 581112·869995
 2014 10 22 101117·180054
 2014 10 23 191122·420044
 2014 10 24 781119.130005
 2014 10 27 831117.709961
 2014 10 28 871149·459961
 2014 10 29 751153·410034
 2014 10 30 671159·150024
 2014 10 31 421174·329956
 2014 11 03 921178·400024
 2014 11 04 981170·869995
 2014 11 05 311172·030029
 2014 11 06 791171.900024
 2014 11 07 01173·400024
 2014 11 10 931179.579956
 2014 11 11 81180·800049
 2014 11 12 651187·199951
 2014 11 13 111188·670044
 2014 11 14 931177.300049
 2014 11 17 601175·180054
 2014 11 18 931176.209961
 2014 11 19 511169.079956
 2014 11 20 531170·859985
 2014 11 21 761184·500000
 2014 11 24 821186.959961
 2014 11 25 711191.760010
 2014 11 26 561190.699951
 2014 11 28 681190.609985
 2014 12 01 761170.550049
 2014 12 02 451171·439941
 2014 12 03 91181·890015
 2014 12 04 741178.010010
 2014 12 05 441184·489990
 2014 12 08 741188·229980
 2014 12 09 421188·069946
 2014 12 10 571185.030029
 2014 12 11 821180·989990
 2014 12 12 831163·609985
 2014 12 15 131160.530029
 2014 12 16 51156.939941
 2014 12 17 61174.839966
 2014 12 18 231192·160034
 2014 12 19 31198.969971
 2014 12 22 321201.880005
 2014 12 23 631207·170044
 2014 12 24 701208.780029
 2014 12 26 191217·010010
 2014 12 29 731220.810059
 2014 12 30 211219.449951
 2014 12 31 231221·439941
 2015 01 02  921212.800049
 2015 01 05  941194.219971
 2015 01 06  741183.910034
 2015 01 07  81175.979980
 2015 01 08  791196.130005
 2015 01 09  811196.060059
 2015 01 12  411187.630005
 2015 01 13  751200.520020
 2015 01 14  621177.979980
 2015 01 15  471180.869995
 2015 01 16  671177·189941
 2015 01 20  01179·140015
 2015 01 21  481174.949951
 2015 01 22  311190.369995
 2015 01 23  201194.150024
 2015 01 26  831200·739990
 2015 01 27  671199.770020
 2015 01 28  951201.239990
 2015 01 29  951190.189941
 2015 01 30  501186·040039
 2015 02 02  771175.560059
 2015 02 03  271197.390015
 2015 02 04  111198.949951
 2015 02 05  511209·900024
 2015 02 06  601214.709961
 2015 02 09  401208.280029
 2015 02 10  111205.119995
 2015 02 11  611204·439941
 2015 02 12  211216·270020
 2015 02 13  721223.739990
 2015 02 17  661227.180054
 2015 02 18  801227·979980
 2015 02 19  931230·500000
 2015 02 20  861231·920044
 2015 02 23  691231.839966
 2015 02 24  351236.199951
 2015 02 25  321236.880005
 2015 02 26  691239·219971
 2015 02 27  401239·670044
 2015 03 02  751243·329956
 2015 03 03  201238.939941
 2015 03 04  351232·619995
 2015 03 05  221236·050049
 2015 03 06  761231·089966
 2015 03 09  641225·829956
 2015 03 10  221213.939941
 2015 03 11  851216.500000
 2015 03 12  391236.680054
 2015 03 13  951236·780029
 2015 03 16  911241·109985
 2015 03 17  231243.329956
 2015 03 18  881255.680054
 2015 03 19  691254·890015
 2015 03 20  321267.219971
 2015 03 23  541268.160034
 2015 03 24  741268.079956
 2015 03 25  691265·849976
 2015 03 26  571237·359985
 2015 03 27  241240·760010
 2015 03 30  721258.239990
 2015 03 31  11255.300049
 2015 04 01  41251.890015
 2015 04 02  11259·969971
 2015 04 06  841262·760010
 2015 04 07  961263·229980
 2015 04 08  361264·130005
 2015 04 09  791265.780029
 2015 04 10  331266.000000
 2015 04 13  121271·739990
 2015 04 14  411267·969971
 2015 04 15  781278·630005
 2015 04 16  711275·280029
 2015 04 17  301264·219971
 2015 04 20  311266.979980
 2015 04 21  421270·079956
 2015 04 22  731266.560059
 2015 04 23  571273.250000
 2015 04 24  451273·079956
 2015 04 27  391275.839966
 2015 04 28  401260·689941
 2015 04 29  241255.810059
 2015 04 30  461242.770020
 2015 05 01  651229.469971
 2015 05 04  961240·630005
 2015 05 05  871234·040039
 2015 05 06  201222·900024
 2015 05 07  371228·819946
 2015 05 08  931239.380005
 2015 05 11  301243.560059
 2015 05 12  821236.140015
 2015 05 13  11237·880005
 2015 05 14  51245.119995
 2015 05 15  571245.900024
 2015 05 18  701258.000000
 2015 05 19  251258·579956
 2015 05 20  331260.829956
 2015 05 21  21261·020020
 2015 05 22  451258·729980
 2015 05 26  41248.109985
 2015 05 27  21255.050049
 2015 05 28  191253·199951
 2015 05 29  961252.640015
 2015 06 01  561254·560059
 2015 06 02  631258.459961
 2015 06 03  921264.939941
 2015 06 04  361261.209961
 2015 06 05  261261.069946
 2015 06 08  911261.180054
 2015 06 09  271254·439941
 2015 06 10  21269.770020
 2015 06 11  831270·790039
 2015 06 12  871266.780029
 2015 06 15  551262·859985
 2015 06 16  581271·459961
 2015 06 17  211274·400024
 2015 06 18  751287.060059
 2015 06 19  331286.579956
 2015 06 22  921293·310059
 2015 06 23  601296·000000
 2015 06 24  71295.030029
 2015 06 25  431287.459961
 2015 06 26  161287·099976
 2015 06 29  431273·949951
 2015 06 30  581256·869995
 2015 07 01  911264·630005
 2015 07 02  681259·250000
 2015 07 06  391253.199951
 2015 07 07  271248.959961
 2015 07 08  91241·349976
 2015 07 09  111243·959961
 2015 07 10  431252.869995
 2015 07 13  411266·099976
 2015 07 14  531274·109985
 2015 07 15  341273·800049
 2015 07 16  731275·900024
 2015 07 17  501273·670044
 2015 07 20  61268·890015
 2015 07 21  481265·439941
 2015 07 22  751259·760010
 2015 07 23  291262·569946
 2015 07 24  741243.579956
 2015 07 27  921220.729980
 2015 07 28  171226·410034
 2015 07 29  791232·339966
 2015 07 30  881233.000000
 2015 07 31  291244·979980
 2015 08 03  931238·969971
 2015 08 04  251237·199951
 2015 08 05  51243.160034
 2015 08 06  461232·770020
 2015 08 07  221211.930054
 2015 08 10  171223·390015
 2015 08 11  71218·670044
 2015 08 12  571210.979980
 2015 08 13  481213.410034
 2015 08 14  311212·790039
 2015 08 17  11225·089966
 2015 08 18  01224·119995
 2015 08 19  421211.680054
 2015 08 20  681193·930054
 2015 08 21  181172·760010
 2015 08 24  361148.579956
 2015 08 25  961133.150024
 2015 08 26  511132.630005
 2015 08 27  141157·900024
 2015 08 28  551163·050049
 2015 08 31  301164.890015
 2015 09 01  331151·530029
 2015 09 02  721146.030029
 2015 09 03  691157·630005
 2015 09 04  881142.550049
 2015 09 08  881162.449951
 2015 09 09  981170·199951
 2015 09 10  151158.260010
 2015 09 11  391157·910034
 2015 09 14  171159·170044
 2015 09 15  231167·280029
 2015 09 16  581175.890015
 2015 09 17  781193·989990
 2015 09 18  451175.339966
 2015 09 21  51177·959961
 2015 09 22  841158.420044
 2015 09 23  231149·219971
 2015 09 24  231138·959961
 2015 09 25  241146.719971
 2015 09 28  71121·869995
 2015 09 29  191098·020020
 2015 09 30  261101·930054
 2015 10 01  881103·699951
 2015 10 02  641114·119995
 2015 10 05  341142.180054
 2015 10 06  541143·630005
 2015 10 07  291152·609985
 2015 10 08  191164.579956
 2015 10 09  641168·760010
 2015 10 12  321166·510010
 2015 10 13  21169.709961
 2015 10 14  591153.469971
 2015 10 15  261162·819946
 2015 10 16  121165·229980
 2015 10 19  901168.920044
 2015 10 20  971169.609985
 2015 10 21  661167.010010
 2015 10 22  681160·079956
 2015 10 23  981166.420044
 2015 10 26  721165·770020
 2015 10 27  521158·530029
 2015 10 28  11178·780029
 2015 10 29  601178.359985
 2015 10 30  451167.650024
 2015 11 02  781187.619995
 2015 11 03  371196.560059
 2015 11 04  311196·140015
 2015 11 05  51191·930054
 2015 11 06  641199.959961
 2015 11 09  251199·579956
 2015 11 10  931187·719971
 2015 11 11  651189.849976
 2015 11 12  541177.349976
 2015 11 13  411158.430054
 2015 11 16  531156.219971
 2015 11 17  621166·339966
 2015 11 18  161172.020020
 2015 11 19  851172·290039
 2015 11 20  421178.739990
 2015 11 23  601184·410034
 2015 11 24  461189.660034
 2015 11 25  841198.530029
 2015 11 27  171203.689941
 2015 11 30  471204.869995
 2015 12 01  621204.400024
 2015 12 02  861205·079956
 2015 12 03  591196.680054
 2015 12 04  351183.819946
 2015 12 07  81183.069946
 2015 12 08  691163.729980
 2015 12 09  761165·560059
 2015 12 10  611154.839966
 2015 12 11  531146.229980
 2015 12 14  311126·489990
 2015 12 15  991133·319946
 2015 12 16  901150·270020
 2015 12 17  931151·400024
 2015 12 18  991134.949951
 2015 12 21  841130·400024
 2015 12 22  91138.650024
 2015 12 23  441152·910034
 2015 12 24  221159.709961
 2015 12 28  141153·989990
 2015 12 29  311160·939941
 2015 12 30  531160.380005
 2015 12 31  771149·329956
 2016 01 04 941134.079956
 2016 01 05 941112.670044
 2016 01 06 881109.459961
 2016 01 07 631090·949951
 2016 01 08 571072.089966
 2016 01 11 601052·589966
 2016 01 12 431056.920044
 2016 01 13 61050·660034
 2016 01 14 581033·579956
 2016 01 15 181023.919983
 2016 01 19 371017·830017
 2016 01 20 571008·679993
 2016 01 21 811014·500000
 2016 01 22 801021·840027
 2016 01 25 141019·429993
 2016 01 26 901019.510010
 2016 01 27 311021.849976
 2016 01 28 841014·479980
 2016 01 29 451035.380005
 2016 02 01 61037.270020
 2016 02 02 401030.560059
 2016 02 03 941016·919983
 2016 02 04 211025·109985
 2016 02 05 311014·309998
 2016 02 08 64982.150024
 2016 02 09 97975·140015
 2016 02 10 64983.450012
 2016 02 11 15958.890015
 2016 02 12 86972·869995
 2016 02 16 6996.390015
 2016 02 17 171016·280029
 2016 02 18 331013·599976
 2016 02 19 121010·719971
 2016 02 22 581025·280029
 2016 02 23 491021.250000
 2016 02 24 861023·059998
 2016 02 25 741031.579956
 2016 02 26 181039.709961
 2016 02 29 541044·910034
 2016 03 01 991054·489990
 2016 03 02 271065.680054
 2016 03 03 721076.089966
 2016 03 04 511088.239990
 2016 03 07 221094·500000
 2016 03 08 551092·709961
 2016 03 09 331074·199951
 2016 03 10 851078.979980
 2016 03 11 321087·869995
 2016 03 14 631087·459961
 2016 03 15 401082·680054
 2016 03 16 251076·510010
 2016 03 17 271094·689941
 2016 03 18 831102·979980
 2016 03 21 561103.630005
 2016 03 22 651100·760010
 2016 03 23 341097.050049
 2016 03 24 721079.540039
 2016 03 28 671084.469971
 2016 03 29 231109·209961
 2016 03 30 41117·349976
 2016 03 31 111117.790039
 2016 04 01 881118·390015
 2016 04 04 451119·410034
 2016 04 05 101106·219971
 2016 04 06 71109.020020
 2016 04 07 561107·890015
 2016 04 08 991106.050049
 2016 04 11 551110.430054
 2016 04 12 921107·359985
 2016 04 13 331129.930054
 2016 04 14 791132.089966
 2016 04 15 631132.140015
 2016 04 18 231139·479980
 2016 04 19 91146·500000
 2016 04 20 51147·719971
 2016 04 21 841144·540039
 2016 04 22 801147·410034
 2016 04 25 951146·260010
 2016 04 26 211150·819946
 2016 04 27 941156.069946
 2016 04 28 711155·550049
 2016 04 29 301140.109985
 2016 05 02 951140·920044
 2016 05 03 941138.869995
 2016 05 04 281123·689941
 2016 05 05 761118.380005
 2016 05 06 231114.770020
 2016 05 09 81123.650024
 2016 05 10 61129·040039
 2016 05 11 211128·469971
 2016 05 12 221119·890015
 2016 05 13 881112.959961
 2016 05 16 871119.680054
 2016 05 17 791118·339966
 2016 05 18 381110·729980
 2016 05 19 81103.719971
 2016 05 20 791112·319946
 2016 05 23 871117·319946
 2016 05 24 391136.290039
 2016 05 25 691142·849976
 2016 05 26 131143.189941
 2016 05 27 71150·449951
 2016 05 31 191158.969971
 2016 06 01 971163.430054
 2016 06 02 451170.770020
 2016 06 03 291170.390015
 2016 06 06 991179·339966
 2016 06 07 411183·750000
 2016 06 08 581190.170044
 2016 06 09 651188·229980
 2016 06 10 211178·380005
 2016 06 13 781164·900024
 2016 06 14 571153·219971
 2016 06 15 521157·959961
 2016 06 16 551148.859985
 2016 06 17 61151.689941
 2016 06 20 741167·119995
 2016 06 21 541158·849976
 2016 06 22 951161.280029
 2016 06 23 531172.219971
 2016 06 24 671162.920044
 2016 06 27 581123·810059
 2016 06 28 601110.500000
 2016 06 29 681132.619995
 2016 06 30 161152·030029
 2016 07 01 781161.050049
 2016 07 05 951155.459961
 2016 07 06 271147·910034
 2016 07 07 281156.890015
 2016 07 08 511178·119995
 2016 07 11 681192.040039
 2016 07 12 301211.770020
 2016 07 13 361210.380005
 2016 07 14 401209.910034
 2016 07 15 741208·239990
 2016 07 18 21210·640015
 2016 07 19 951207·239990
 2016 07 20 331212·079956
 2016 07 21 321213.520020
 2016 07 22 941214.160034
 2016 07 25 871212.839966
 2016 07 26 431217.130005
 2016 07 27 851222·260010
 2016 07 28 811219.489990
 2016 07 29 191224.770020
 2016 08 01 81224.459961
 2016 08 02 41219·050049
 2016 08 03 641212.739990
 2016 08 04 231219.089966
 2016 08 05 901232.869995
 2016 08 08 821235.780029
 2016 08 09 691233·290039
 2016 08 10 551232·839966
 2016 08 11 781231·000000
 2016 08 12 381231·650024
 2016 08 15 441243·829956
 2016 08 16 961241·680054
 2016 08 17 851230·979980
 2016 08 18 171236.849976
 2016 08 19 661237·390015
 2016 08 22 541239.739990
 2016 08 23 481251.329956
 2016 08 24 871248.910034
 2016 08 25 361243·300049
 2016 08 26 611250·180054
 2016 08 29 301248·219971
 2016 08 30 431248·430054
 2016 08 31 781245·640015
 2016 09 01 711242·089966
 2016 09 02 201251.829956
 2016 09 06 41254.410034
 2016 09 07 431261·119995
 2016 09 08 691260.479980
 2016 09 09 291256.300049
 2016 09 12 141235.869995
 2016 09 13 61234.550049
 2016 09 14 591219.930054
 2016 09 15 971227.359985
 2016 09 16 421227.089966
 2016 09 19 681239.979980
 2016 09 20 741238.250000
 2016 09 21 851245·239990
 2016 09 22 831263·459961
 2016 09 23 551262.939941
 2016 09 26 701253.949951
 2016 09 27 821247.119995
 2016 09 28 551255.939941
 2016 09 29 151255.589966
 2016 09 30 291255·709961
 2016 10 03 01251·280029
 2016 10 04 31249·930054
 2016 10 05 261254.089966
 2016 10 06 571247·770020
 2016 10 07 781247.579956
 2016 10 10 951253·810059
 2016 10 11 871249·959961
 2016 10 12 871232·609985
 2016 10 13 791225·140015
 2016 10 14 261226·010010
 2016 10 17 241215·420044
 2016 10 18 751222·199951
 2016 10 19 901226·349976
 2016 10 20 161222·609985
 2016 10 21 871220·030029
 2016 10 24 21231.930054
 2016 10 25 241226.160034
 2016 10 26 71216·079956
 2016 10 27 521208·180054
 2016 10 28 751196·239990
 2016 10 31 191192.979980
 2016 11 01 701194.479980
 2016 11 02 181177·770020
 2016 11 03 261168.130005
 2016 11 04 381174·780029
 2016 11 07 981193.390015
 2016 11 08 111200·219971
 2016 11 09 121233·660034
 2016 11 10 681258.479980
 2016 11 11 111282.819946
 2016 11 14 831306.560059
 2016 11 15 131304·380005
 2016 11 16 241304.979980
 2016 11 17 531313.060059
 2016 11 18 71316.219971
 2016 11 21 371323·719971
 2016 11 22 421334.829956
 2016 11 23 931342·349976
 2016 11 25 851347·199951
 2016 11 28 161346·880005
 2016 11 29 861335·439941
 2016 11 30 241337·329956
 2016 12 01 411331.729980
 2016 12 02 51319·349976
 2016 12 05 431338.229980
 2016 12 06 671353·569946
 2016 12 07 271366.609985
 2016 12 08 871386·449951
 2016 12 09 261392.709961
 2016 12 12 651388·530029
 2016 12 13 181382.439941
 2016 12 14 691374·540039
 2016 12 15 741374.819946
 2016 12 16 871379·030029
 2016 12 19 131375·589966
 2016 12 20 811385·060059
 2016 12 21 491384·359985
 2016 12 22 291375.459961
 2016 12 23 391371.510010
 2016 12 27 811381·979980
 2016 12 28 381379.270020
 2016 12 29 71367.450000
 2016 12 30 461364·980000
 2017 01 03  491375·090000
 2017 01 04  561388.600000
 2017 01 05  681387·710000
 2017 01 06  81375.060000
 2017 01 09  941367·130000
 2017 01 10  391371.500000
 2017 01 11  801375.540000
 2017 01 12  281372.840000
 2017 01 13  461376.170000
 2017 01 17  511371·510000
 2017 01 18  361358.840000
 2017 01 19  291360·760000
 2017 01 20  631355·210000
 2017 01 23  791353.130000
 2017 01 24  581370.970000
 2017 01 25  631383.360000
 2017 01 26  251384.130000
 2017 01 27  371375·930000
 2017 01 30  871369·490000
 2017 01 31  41363·600000
 2017 02 01  391374·190000
 2017 02 02  621364·100000
 2017 02 03  941377.930000
 2017 02 06  541377.330000
 2017 02 07  371371·880000
 2017 02 08  181360·470000
 2017 02 09  731379.730000
 2017 02 10  371391.180000
 2017 02 13  761398·600000
 2017 02 14  911397·140000
 2017 02 15  431405.210000
 2017 02 16  41404.840000
 2017 02 17  381399·860000
 2017 02 21  961410.400000
 2017 02 22  471410·110000
 2017 02 23  311406.560000
 2017 02 24  281394.530000
 2017 02 27  691407·970000
 2017 02 28  561406.870000
 2017 03 01  171414·820000
 2017 03 02  791413.160000
 2017 03 03  741399·080000
 2017 03 06  631392·340000
 2017 03 07  881383.660000
 2017 03 08  471381·960000
 2017 03 09  991371.040000
 2017 03 10  881369.050000
 2017 03 13  941373.250000
 2017 03 14  141369·160000
 2017 03 15  561385·690000
 2017 03 16  741389.790000
 2017 03 17  121393.180000
 2017 03 20  861391.480000
 2017 03 21  841390·200000
 2017 03 22  901348·640000
 2017 03 23  411361.220000
 2017 03 24  961362.790000
 2017 03 27  451359·330000
 2017 03 28  321367·940000
 2017 03 29  61373.130000
 2017 03 30  991382·930000
 2017 03 31  271389.950000
 2017 04 03  181388·740000
 2017 04 04  591374.050000
 2017 04 05  781381.340000
 2017 04 06  441364·520000
 2017 04 07  911367·500000
 2017 04 10  731376.560000
 2017 04 11  391377·230000
 2017 04 12  321376.860000
 2017 04 13  221361·320000
 2017 04 17  511361.250000
 2017 04 18  131362.490000
 2017 04 19  561376·690000
 2017 04 20  41384·580000
 2017 04 21  171383·130000
 2017 04 24  581399.960000
 2017 04 25  21415·550000
 2017 04 26  571425·700000
 2017 04 27  221423·520000
 2017 04 28  551419·210000
 2017 05 01  841411·040000
 2017 05 02  251409·050000
 2017 05 03  401399.130000
 2017 05 04  111394.160000
 2017 05 05  391397·210000
 2017 05 08  761397·430000
 2017 05 09  731395.480000
 2017 05 10  561400·810000
 2017 05 11  311399·200000
 2017 05 12  51389·390000
 2017 05 15  461398.990000
 2017 05 16  491396·350000
 2017 05 17  471388.300000
 2017 05 18  321365·010000
 2017 05 19  91374·420000
 2017 05 22  701378.300000
 2017 05 23  01383·080000
 2017 05 24  01386.070000
 2017 05 25  371391·420000
 2017 05 26  271383.680000
 2017 05 30  291381.170000
 2017 05 31  781374·430000
 2017 06 01  311396·200000
 2017 06 02  501414·960000
 2017 06 05  951405·140000
 2017 06 06  601401·790000
 2017 06 07  171400·410000
 2017 06 08  961419·320000
 2017 06 09  881433·790000
 2017 06 12  661426.100000
 2017 06 13  441427·550000
 2017 06 14  481426·130000
 2017 06 15  191415·470000
 2017 06 16  401407.220000
 2017 06 19  891420·190000
 2017 06 20  121417·760000
 2017 06 21  271411·880000
 2017 06 22  511408.340000
 2017 06 23  511415.770000
 2017 06 26  191420·770000
 2017 06 27  751420·610000
 2017 06 28  931426·330000
 2017 06 29  561428.030000


 2017 06 30  261420·990000
 2017 07 03  501429.370000
 2017 07 05  861426·530000
 2017 07 06  541418·860000
 2017 07 07  141416·680000
 2017 07 10  651418·050000
 2017 07 11  721413·470000
 2017 07 12  211431.340000
 2017 07 13  911425·740000
 2017 07 14  581432.970000
 2017 07 17  221434.450000
 2017 07 18  571431·110000
 2017 07 19  881441·770000
 2017 07 20  931445·060000
 2017 07 21  301452.050000
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

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

    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