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  67168·979996
 1987 09 11  82170·539993
 1987 09 14  77170.949997
 1987 09 15  97170·440002
 1987 09 16  13170·029999
 1987 09 17  98169.250000
 1987 09 18  27169.039993
 1987 09 21  3169.130005
 1987 09 22  13167·559998
 1987 09 23  0168·649994
 1987 09 24  65169.059998
 1987 09 25  95168.850006
 1987 09 28  17169.800003
 1987 09 29  69169·690002
 1987 09 30  4170·809998
 1987 10 01  18171.399994
 1987 10 02  1172.089996
 1987 10 05  12172·550003
 1987 10 06  82172.619995
 1987 10 07  40170.210007
 1987 10 08  65168·979996
 1987 10 09  62167.110001
 1987 10 12  63166·110001
 1987 10 13  56164·419998
 1987 10 14  34164·160004
 1987 10 15  73161·800003
 1987 10 16  33159·660004
 1987 10 19  84152·740005
 1987 10 20  59133.600006
 1987 10 21  29130·770004
 1987 10 22  7130.649994
 1987 10 23  70124·580002
 1987 10 26  15121.580002
 1987 10 27  36113.120003
 1987 10 28  21108·500000
 1987 10 29  81110·800003
 1987 10 30  3118·260002
 1987 11 02  26120.220001
 1987 11 03  39122·050003
 1987 11 04  12117·750000
 1987 11 05  48118·940002
 1987 11 06  54120.089996
 1987 11 09  48119.320000
 1987 11 10  83117.620003
 1987 11 11  0116·680000
 1987 11 12  3118·669998
 1987 11 13  62118.639999
 1987 11 16  37119·019997
 1987 11 17  35118·269997
 1987 11 18  79116.690002
 1987 11 19  18116·690002
 1987 11 20  44115.150002
 1987 11 23  53114.500000
 1987 11 24  15115·879997
 1987 11 25  79115.970001
 1987 11 27  97115·959999
 1987 11 30  79115.629997
 1987 12 01  66112.089996
 1987 12 02  33111.300003
 1987 12 03  17111.150002
 1987 12 04  65108·940002
 1987 12 07  15106.519997
 1987 12 08  94107.239998
 1987 12 09  46108·889999
 1987 12 10  84109.059998
 1987 12 11  67109·320000
 1987 12 14  98112·070000
 1987 12 15  54114.360001
 1987 12 16  39116·839996
 1987 12 17  55117·309998
 1987 12 18  9119.459999
 1987 12 21  36119·919998
 1987 12 22  53119.930000
 1987 12 23  35120.820000
 1987 12 24  14121·589996
 1987 12 28  10121·589996
 1987 12 29  78118·989998
 1987 12 30  89119·500000
 1987 12 31  28120.419998
 1988 01 04 21123·510002
 1988 01 05 89126.550003
 1988 01 06 24127.000000
 1988 01 07 86128.029999
 1988 01 08 37128·190002
 1988 01 11 86123.839996
 1988 01 12 70122·669998
 1988 01 13 53121.449997
 1988 01 14 53121.980003
 1988 01 15 95124·199997
 1988 01 18 86124.099998
 1988 01 19 16124.440002
 1988 01 20 88124.440002
 1988 01 21 66121·760002
 1988 01 22 52122.790001
 1988 01 25 89123.680000
 1988 01 26 87123.680000
 1988 01 27 74123.639999
 1988 01 28 75124·320000
 1988 01 29 8125.349998
 1988 02 01 17126·220001
 1988 02 02 20125.940002
 1988 02 03 86126.320000
 1988 02 04 37125·599998
 1988 02 05 74125.989998
 1988 02 08 30125·769997
 1988 02 09 43125·519997
 1988 02 10 64127.180000
 1988 02 11 77128·220001
 1988 02 12 52129.210007
 1988 02 16 27129·910004
 1988 02 17 2130·660004
 1988 02 18 69130·679993
 1988 02 19 64131·229996
 1988 02 22 45132.369995
 1988 02 23 88132.559998
 1988 02 24 20133·419998
 1988 02 25 66134.800003
 1988 02 26 28134.169998
 1988 02 29 86137·690002
 1988 03 01 24136·479996
 1988 03 02 82137·380005
 1988 03 03 32137·929993
 1988 03 04 83138.059998
 1988 03 07 0139·059998
 1988 03 08 63140.559998
 1988 03 09 41141.690002
 1988 03 10 92141.899994
 1988 03 11 92140.589996
 1988 03 14 85140·880005
 1988 03 15 59141·089996
 1988 03 16 51141·910004
 1988 03 17 69142.690002
 1988 03 18 47143.380005
 1988 03 21 20142·759995
 1988 03 22 24142·350006
 1988 03 23 27143·070007
 1988 03 24 76143.100006
 1988 03 25 78141·570007
 1988 03 28 97140.369995
 1988 03 29 82140.360001
 1988 03 30 22140·839996
 1988 03 31 17142.160004
 1988 04 04 84142·139999
 1988 04 05 81140.720001
 1988 04 06 60142.110001
 1988 04 07 43143.009995
 1988 04 08 23144.119995
 1988 04 11 92144·690002
 1988 04 12 90145.330002
 1988 04 13 87145·460007
 1988 04 14 76145·199997
 1988 04 15 8141·679993
 1988 04 18 39142·089996
 1988 04 19 6143·289993
 1988 04 20 32142.559998
 1988 04 21 50142·139999
 1988 04 22 55141·699997
 1988 04 25 82142.460007
 1988 04 26 3143.220001
 1988 04 27 61143·669998
 1988 04 28 16144·160004
 1988 04 29 21145.009995
 1988 05 02 28145·050003
 1988 05 03 11145.350006
 1988 05 04 20145.529999
 1988 05 05 55145.250000
 1988 05 06 68144.899994
 1988 05 09 94144·649994
 1988 05 10 94143·750000
 1988 05 11 40143.350006
 1988 05 12 13141·350006
 1988 05 13 28142.169998
 1988 05 16 88142·429993
 1988 05 17 59143·070007
 1988 05 18 75141.729996
 1988 05 19 58139·919998
 1988 05 20 77140.149994
 1988 05 23 18140.149994
 1988 05 24 91139.460007
 1988 05 25 53139·889999
 1988 05 26 61140·279999
 1988 05 27 48140·309998
 1988 05 31 25141.369995
 1988 06 01 8142·869995
 1988 06 02 67142·929993
 1988 06 03 6143.500000
 1988 06 06 65144.190002
 1988 06 07 40144.410004
 1988 06 08 44145·789993
 1988 06 09 75146.550003
 1988 06 10 23147.089996
 1988 06 13 96147·330002
 1988 06 14 68148.100006
 1988 06 15 59148·130005
 1988 06 16 38148·179993
 1988 06 17 42147·770004
 1988 06 20 39147.279999
 1988 06 21 92147·610001
 1988 06 22 71148.830002
 1988 06 23 75148·949997
 1988 06 24 82149·229996
 1988 06 27 29149.259995
 1988 06 28 12149.500000
 1988 06 29 13149·910004
 1988 06 30 49151.300003
 1988 07 01 53151.309998
 1988 07 05 73151·279999
 1988 07 06 99151·649994
 1988 07 07 14151.160004
 1988 07 08 70151.160004
 1988 07 11 92151·250000
 1988 07 12 4151·279999
 1988 07 13 77150.869995
 1988 07 14 11151·160004
 1988 07 15 32151.419998
 1988 07 18 21151·470001
 1988 07 19 65151·699997
 1988 07 20 34151.100006
 1988 07 21 81151·110001
 1988 07 22 70150·369995
 1988 07 25 28149·539993
 1988 07 26 20149·660004
 1988 07 27 51149.639999
 1988 07 28 94148·970001
 1988 07 29 40149.889999
 1988 08 01 75150·500000
 1988 08 02 81150.809998
 1988 08 03 63150·690002
 1988 08 04 3150·880005
 1988 08 05 31150.639999
 1988 08 08 33150·369995
 1988 08 09 71150·199997
 1988 08 10 41148·929993
 1988 08 11 45146·960007
 1988 08 12 95146·949997
 1988 08 15 37146·960007
 1988 08 16 6145·580002
 1988 08 17 99145·759995
 1988 08 18 80145·639999
 1988 08 19 5145·750000
 1988 08 22 72145.679993
 1988 08 23 99144.259995
 1988 08 24 27144·949997
 1988 08 25 44144·960007
 1988 08 26 39144·449997
 1988 08 29 76144.889999
 1988 08 30 97145·139999
 1988 08 31 49145·740005
 1988 09 01 35145·740005
 1988 09 02 88145.479996
 1988 09 06 80145.759995
 1988 09 07 39146.149994
 1988 09 08 7146·649994
 1988 09 09 16147·229996
 1988 09 12 87147·360001
 1988 09 13 57147.380005
 1988 09 14 33147.929993
 1988 09 15 67147.869995
 1988 09 16 57148·029999
 1988 09 19 73148·020004
 1988 09 20 13147·949997
 1988 09 21 72147·970001
 1988 09 22 52147.850006
 1988 09 23 81147·839996
 1988 09 26 71147·830002
 1988 09 27 88147·169998
 1988 09 28 61146·990005
 1988 09 29 1148·000000
 1988 09 30 58149.089996
 1988 10 03 97149·190002
 1988 10 04 96147.880005
 1988 10 05 75148·080002
 1988 10 06 50148.320007
 1988 10 07 5148.600006
 1988 10 10 95148.830002
 1988 10 11 74148.610001
 1988 10 12 47148·509995
 1988 10 13 43148.020004
 1988 10 14 21148·300003
 1988 10 17 92148.199997
 1988 10 18 75148.710007
 1988 10 19 70149·070007
 1988 10 20 62149·160004
 1988 10 21 47149.029999
 1988 10 24 83148·979996
 1988 10 25 65148.750000
 1988 10 26 31148·470001
 1988 10 27 85148.139999
 1988 10 28 47147.179993
 1988 10 31 36147.250000
 1988 11 01 66147·279999
 1988 11 02 73147.210007
 1988 11 03 68147·160004
 1988 11 04 15147·139999
 1988 11 07 30146·250000
 1988 11 08 6145·279999
 1988 11 09 71145·270004
 1988 11 10 58145.009995
 1988 11 11 10145.009995
 1988 11 14 4143·710007
 1988 11 15 6143.190002
 1988 11 16 47143.039993
 1988 11 17 19141·330002
 1988 11 18 10140.899994
 1988 11 21 49140.869995
 1988 11 22 88139.949997
 1988 11 23 96140·410004
 1988 11 25 94140.399994
 1988 11 28 1140·199997
 1988 11 29 12140·649994
 1988 11 30 3142.009995
 1988 12 01 49142.559998
 1988 12 02 85142.770004
 1988 12 05 78143·449997
 1988 12 06 28143.929993
 1988 12 07 95144.029999
 1988 12 08 54144·020004
 1988 12 09 66143.899994
 1988 12 12 84143·910004
 1988 12 13 76143·460007
 1988 12 14 82143.320007
 1988 12 15 83143.250000
 1988 12 16 9144·339996
 1988 12 19 62144.529999
 1988 12 20 69144.729996
 1988 12 21 60144·490005
 1988 12 22 65144·539993
 1988 12 23 45144·880005
 1988 12 27 42144·919998
 1988 12 28 55144·940002
 1988 12 29 42145·710007
 1988 12 30 46147.369995
 1989 01 03  50147.369995
 1989 01 04  48148.399994
 1989 01 05  51148.929993
 1989 01 06  9149·839996
 1989 01 09  69149.919998
 1989 01 10  47149·660004
 1989 01 11  30149·270004
 1989 01 12  2149.860001
 1989 01 13  0149·929993
 1989 01 16  83150.110001
 1989 01 17  43149.960007
 1989 01 18  20150.830002
 1989 01 19  67151·539993
 1989 01 20  13151.550003
 1989 01 23  76151.539993
 1989 01 24  83151.460007
 1989 01 25  21151·779999
 1989 01 26  19152.520004
 1989 01 27  44153.199997
 1989 01 30  33153.059998
 1989 01 31  37153·850006
 1989 02 01  6154.419998
 1989 02 02  84155·089996
 1989 02 03  40155.690002
 1989 02 06  16155.839996
 1989 02 07  7156.839996
 1989 02 08  59157.240005
 1989 02 09  99157.110001
 1989 02 10  84156.559998
 1989 02 13  79155.059998
 1989 02 14  57155·240005
 1989 02 15  29155·580002
 1989 02 16  90156.300003
 1989 02 17  2157·270004
 1989 02 21  90157·199997
 1989 02 22  73156·759995
 1989 02 23  10155.419998
 1989 02 24  84155.419998
 1989 02 27  97154·259995
 1989 02 28  1154·559998
 1989 03 01  45155·130005
 1989 03 02  56155.690002
 1989 03 03  41156.699997
 1989 03 06  6157·240005
 1989 03 07  19157·630005
 1989 03 08  76157·979996
 1989 03 09  8157·940002
 1989 03 10  9157.789993
 1989 03 13  83158·020004
 1989 03 14  23158·100006
 1989 03 15  13158.330002
 1989 03 16  54159·270004
 1989 03 17  13159.279999
 1989 03 20  6156.710007
 1989 03 21  93156.169998
 1989 03 22  8156.169998
 1989 03 23  9156.240005
 1989 03 27  56155.910004
 1989 03 28  11156·649994
 1989 03 29  67156.839996
 1989 03 30  96156.839996
 1989 03 31  29157.899994
 1989 04 03  55158·369995
 1989 04 04  50158·279999
 1989 04 05  25158·529999
 1989 04 06  8158.559998
 1989 04 07  38159.270004
 1989 04 10  1159·550003
 1989 04 11  72160.339996
 1989 04 12  98161.210007
 1989 04 13  98161.210007
 1989 04 14  88161·630005
 1989 04 17  35161.630005
 1989 04 18  31162·289993
 1989 04 19  97162.479996
 1989 04 20  7162·679993
 1989 04 21  42163.320007
 1989 04 24  65163.339996
 1989 04 25  23163.470001
 1989 04 26  76163.600006
 1989 04 27  41164.279999
 1989 04 28  80164.690002
 1989 05 01  90164·679993
 1989 05 02  39164·699997
 1989 05 03  10164·779999
 1989 05 04  83165·190002
 1989 05 05  36166.210007
 1989 05 08  66165.740005
 1989 05 09  48165·559998
 1989 05 10  7165.639999
 1989 05 11  22166.070007
 1989 05 12  50167.160004
 1989 05 15  80167·320007
 1989 05 16  7167.309998
 1989 05 17  37168.270004
 1989 05 18  11169·000000
 1989 05 19  56169·649994
 1989 05 22  65170.070007
 1989 05 23  95169·520004
 1989 05 24  93169·490005
 1989 05 25  54170.119995
 1989 05 26  88171·009995
 1989 05 30  32171.259995
 1989 05 31  65171.529999
 1989 06 01  71172·399994
 1989 06 02  8173.410004
 1989 06 05  11173.500000
 1989 06 06  22172·419998
 1989 06 07  35172·949997
 1989 06 08  81173·320007
 1989 06 09  22173.369995
 1989 06 12  81173.440002
 1989 06 13  95173·339996
 1989 06 14  89172·710007
 1989 06 15  76173·250000
 1989 06 16  89171·449997
 1989 06 19  27171.589996
 1989 06 20  38171·240005
 1989 06 21  11170·740005
 1989 06 22  12170.619995
 1989 06 23  32171·440002
 1989 06 26  60171·559998
 1989 06 27  90171·899994
 1989 06 28  47171·820007
 1989 06 29  33170.820007
 1989 06 30  12168·089996
 1989 07 03  2167.619995
 1989 07 05  12167·960007
 1989 07 06  83168·940002
 1989 07 07  75170.199997
 1989 07 10  59170.740005
 1989 07 11  50171.380005
 1989 07 12  56171.929993
 1989 07 13  56172·279999
 1989 07 14  99172·529999
 1989 07 17  32173.000000
 1989 07 18  53172·990005
 1989 07 19  87174.089996
 1989 07 20  84174.419998
 1989 07 21  51173·929993
 1989 07 24  99173·919998
 1989 07 25  24173.320007
 1989 07 26  3173.399994
 1989 07 27  27174·229996
 1989 07 28  45174·250000
 1989 07 31  49174.500000
 1989 08 01  69174.960007
 1989 08 02  3174.380005
 1989 08 03  66175.360001
 1989 08 04  69175.380005
 1989 08 07  20176.589996
 1989 08 08  49176.809998
 1989 08 09  61176.960007
 1989 08 10  15177·119995
 1989 08 11  17177.979996
 1989 08 14  59176.559998
 1989 08 15  58175.869995
 1989 08 16  43176·410004
 1989 08 17  50176.029999
 1989 08 18  51175.940002
 1989 08 21  6175.990005
 1989 08 22  36174.669998
 1989 08 23  32175·679993
 1989 08 24  71177.009995
 1989 08 25  80177.240005
 1989 08 28  1177·100006
 1989 08 29  99177.330002
 1989 08 30  88177·449997
 1989 08 31  81178.199997
 1989 09 01  68178·710007
 1989 09 05  15178.860001
 1989 09 06  95178.830002
 1989 09 07  34178·539993
 1989 09 08  94179.160004
 1989 09 11  68179·179993
 1989 09 12  11178·869995
 1989 09 13  90179.470001
 1989 09 14  62178.820007
 1989 09 15  71177·860001
 1989 09 18  81176·679993
 1989 09 19  24176·550003
 1989 09 20  77176·399994
 1989 09 21  61176.649994
 1989 09 22  74176·800003
 1989 09 25  37176.919998
 1989 09 26  71176.600006
 1989 09 27  2176·559998
 1989 09 28  85177.380005
 1989 09 29  53178·210007
 1989 10 02  2178·850006
 1989 10 03  82179.380005
 1989 10 04  31179.550003
 1989 10 05  24179.929993
 1989 10 06  50180.479996
 1989 10 09  12180.789993
 1989 10 10  57180.949997
 1989 10 11  24180.279999
 1989 10 12  22179·860001
 1989 10 13  32179·639999
 1989 10 16  33172.850006
 1989 10 17  54170.350006
 1989 10 18  50170.970001
 1989 10 19  4173.440002
 1989 10 20  53173.639999
 1989 10 23  40173·330002
 1989 10 24  91172.110001
 1989 10 25  16170.300003
 1989 10 26  35170·229996
 1989 10 27  31168.869995
 1989 10 30  26167.179993
 1989 10 31  81167·470001
 1989 11 01  24167·979996
 1989 11 02  4167·809998
 1989 11 03  62167·429993
 1989 11 06  36169·990005
 1989 11 07  90165·789993
 1989 11 08  58167·220001
 1989 11 09  30167·509995
 1989 11 10  45167.630005
 1989 11 13  25167.729996
 1989 11 14  19167·800003
 1989 11 15  87168.419998
 1989 11 16  96168·000000
 1989 11 17  50168·259995
 1989 11 20  38168.360001
 1989 11 21  15167·300003
 1989 11 22  1167.190002
 1989 11 24  8167.910004
 1989 11 27  89168.279999
 1989 11 28  21168·490005
 1989 11 29  99168·509995
 1989 11 30  68168·179993
 1989 12 01  73168·589996
 1989 12 04  35168.669998
 1989 12 05  51168.750000
 1989 12 06  26168.880005
 1989 12 07  16169·059998
 1989 12 08  15168.779999
 1989 12 11  47168.770004
 1989 12 12  99168·130005
 1989 12 13  68168.429993
 1989 12 14  42168·369995
 1989 12 15  99167.470001
 1989 12 18  32166·539993
 1989 12 19  4163·940002
 1989 12 20  24163·029999
 1989 12 21  45163·940002
 1989 12 22  94165·199997
 1989 12 26  25165·429993
 1989 12 27  91166·020004
 1989 12 28  47166·279999
 1989 12 29  80168.309998
 1990 01 02 56169·960007
 1990 01 03 0170.800003
 1990 01 04 94170·789993
 1990 01 05 8170·119995
 1990 01 08 47169·679993
 1990 01 09 33169.860001
 1990 01 10 99169·309998
 1990 01 11 22168·369995
 1990 01 12 75168.020004
 1990 01 15 96164.369995
 1990 01 16 99163.300003
 1990 01 17 93164·259995
 1990 01 18 38163·500000
 1990 01 19 22163·589996
 1990 01 22 57163·690002
 1990 01 23 13161·369995
 1990 01 24 63160.419998
 1990 01 25 66158.929993
 1990 01 26 62157.979996
 1990 01 29 2156.750000
 1990 01 30 1154·970001
 1990 01 31 11153.529999
 1990 02 01 25154·360001
 1990 02 02 4156·029999
 1990 02 05 25156·889999
 1990 02 06 63156·899994
 1990 02 07 86158·250000
 1990 02 08 88159.220001
 1990 02 09 38159.139999
 1990 02 12 53159·199997
 1990 02 13 7158·589996
 1990 02 14 49158·570007
 1990 02 15 63159·199997
 1990 02 16 39160·350006
 1990 02 20 75159·309998
 1990 02 21 6157.850006
 1990 02 22 53158·270004
 1990 02 23 2157.789993
 1990 02 26 4156.639999
 1990 02 27 2156.979996
 1990 02 28 81157.880005
 1990 03 01 48158.059998
 1990 03 02 32159.190002
 1990 03 05 6159.470001
 1990 03 06 49160.399994
 1990 03 07 10160.919998
 1990 03 08 21162.070007
 1990 03 09 14162.199997
 1990 03 12 81162·229996
 1990 03 13 44162.630005
 1990 03 14 59162·789993
 1990 03 15 44163·320007
 1990 03 16 29164.289993
 1990 03 19 31164·380005
 1990 03 20 60164.839996
 1990 03 21 40164.350006
 1990 03 22 67164·250000
 1990 03 23 78163·630005
 1990 03 26 61164.119995
 1990 03 27 72164.080002
 1990 03 28 96164.080002
 1990 03 29 18163.809998
 1990 03 30 24163.639999
 1990 04 02 33163·630005
 1990 04 03 42163·440002
 1990 04 04 5163.669998
 1990 04 05 39163.139999
 1990 04 06 43163.000000
 1990 04 09 54162·399994
 1990 04 10 23161·949997
 1990 04 11 18162.169998
 1990 04 12 45162·630005
 1990 04 16 8163.059998
 1990 04 17 78162·529999
 1990 04 18 98162.440002
 1990 04 19 10161·399994
 1990 04 20 5160·929993
 1990 04 23 1160.080002
 1990 04 24 43159·000000
 1990 04 25 30158.630005
 1990 04 26 70159.070007
 1990 04 27 49158.789993
 1990 04 30 40158·089996
 1990 05 01 26158.539993
 1990 05 02 53159·139999
 1990 05 03 3159.960007
 1990 05 04 2160·389999
 1990 05 07 41160·740005
 1990 05 08 29160.929993
 1990 05 09 71161·130005
 1990 05 10 68161·679993
 1990 05 11 45163·139999
 1990 05 14 0164·220001
 1990 05 15 84163.860001
 1990 05 16 0163·860001
 1990 05 17 31164.910004
 1990 05 18 90165.440002
 1990 05 21 99166·649994
 1990 05 22 86167·410004
 1990 05 23 19167·809998
 1990 05 24 50168·250000
 1990 05 25 96168·050003
 1990 05 29 39168·199997
 1990 05 30 53168·929993
 1990 05 31 56169.110001
 1990 06 01 84169.830002
 1990 06 04 97170·649994
 1990 06 05 2171·080002
 1990 06 06 7170·229996
 1990 06 07 93170·289993
 1990 06 08 23169·809998
 1990 06 11 61169·089996
 1990 06 12 29170·029999
 1990 06 13 80170·979996
 1990 06 14 4170·880005
 1990 06 15 47170.960007
 1990 06 18 72170.899994
 1990 06 19 27168.740005
 1990 06 20 53168.740005
 1990 06 21 7168·449997
 1990 06 22 12168·820007
 1990 06 25 41168·130005
 1990 06 26 9167.660004
 1990 06 27 7167·250000
 1990 06 28 50168.410004
 1990 06 29 53169·139999
 1990 07 02 35169.119995
 1990 07 03 44169·009995
 1990 07 05 10168·940002
 1990 07 06 19168.199997
 1990 07 09 17168·309998
 1990 07 10 35168·229996
 1990 07 11 43168·679993
 1990 07 12 22169.429993
 1990 07 13 69170·470001
 1990 07 16 26170.229996
 1990 07 17 24170.039993
 1990 07 18 67168·919998
 1990 07 19 30167·860001
 1990 07 20 85167.550003
 1990 07 23 54166·820007
 1990 07 24 88163.240005
 1990 07 25 61163.789993
 1990 07 26 6164.550003
 1990 07 27 59164.089996
 1990 07 30 39163.169998
 1990 07 31 51162.160004
 1990 08 01 8161·649994
 1990 08 02 87160·779999
 1990 08 03 4158.600006
 1990 08 06 12154·350006
 1990 08 07 36150·479996
 1990 08 08 16151.169998
 1990 08 09 88152·539993
 1990 08 10 84153.520004
 1990 08 13 59150.839996
 1990 08 14 45151.139999
 1990 08 15 23151.860001
 1990 08 16 27151.309998
 1990 08 17 71148·490005
 1990 08 20 0145·690002
 1990 08 21 66144.160004
 1990 08 22 31141.320007
 1990 08 23 91138·990005
 1990 08 24 31134·360001
 1990 08 27 99138·820007
 1990 08 28 8139.589996
 1990 08 29 63140·360001
 1990 08 30 13140·330002
 1990 08 31 27139.619995
 1990 09 04 96139.500000
 1990 09 05 56140·020004
 1990 09 06 48140·089996
 1990 09 07 84140.110001
 1990 09 10 58141.020004
 1990 09 11 65140.360001
 1990 09 12 59140·169998
 1990 09 13 25139·960007
 1990 09 14 81138·710007
 1990 09 17 8137.889999
 1990 09 18 98137.479996
 1990 09 19 32137.070007
 1990 09 20 80136.779999
 1990 09 21 31134.699997
 1990 09 24 41133·759995
 1990 09 25 11130·520004
 1990 09 26 91130.580002
 1990 09 27 1129·149994
 1990 09 28 86126.750000
 1990 10 01 95128.429993
 1990 10 02 78129·960007
 1990 10 03 13129.070007
 1990 10 04 61128.080002
 1990 10 05 40127·699997
 1990 10 08 28127·379997
 1990 10 09 86126·919998
 1990 10 10 15124.339996
 1990 10 11 28122.870003
 1990 10 12 54120.470001
 1990 10 15 64120.879997
 1990 10 16 23120.570000
 1990 10 17 65119.669998
 1990 10 18 95120·959999
 1990 10 19 17122.370003
 1990 10 22 87122·800003
 1990 10 23 82122·449997
 1990 10 24 12122·440002
 1990 10 25 39122.680000
 1990 10 26 30122·389999
 1990 10 29 37121.010002
 1990 10 30 95119·690002
 1990 10 31 48119·169998
 1990 11 01 5118·959999
 1990 11 02 12120·360001
 1990 11 05 55121·290001
 1990 11 06 89121·629997
 1990 11 07 86121·330002
 1990 11 08 12120.459999
 1990 11 09 32121·300003
 1990 11 12 31123.230003
 1990 11 13 73123.669998
 1990 11 14 70124.739998
 1990 11 15 86124·760002
 1990 11 16 69124·400002
 1990 11 19 93124.790001
 1990 11 20 41124·830002
 1990 11 21 8124.150002
 1990 11 23 20124·330002
 1990 11 26 94124.260002
 1990 11 27 9125·239998
 1990 11 28 9126.220001
 1990 11 29 30126.129997
 1990 11 30 54127.519997
 1990 12 03 79128·279999
 1990 12 04 27128.729996
 1990 12 05 68130.699997
 1990 12 06 71132.770004
 1990 12 07 83131.179993
 1990 12 10 25130·940002
 1990 12 11 27130·690002
 1990 12 12 72130·580002
 1990 12 13 77130·990005
 1990 12 14 92130·940002
 1990 12 17 27130.169998
 1990 12 18 7129·970001
 1990 12 19 44130.580002
 1990 12 20 39130·729996
 1990 12 21 12130.929993
 1990 12 24 52130.860001
 1990 12 26 90130·830002
 1990 12 27 5130.820007
 1990 12 28 52130·630005
 1990 12 31 6132.199997
 1991 01 02  46132.190002
 1991 01 03  53131.639999
 1991 01 04  39130.350006
 1991 01 07  95130·199997
 1991 01 08  69128·190002
 1991 01 09  71128.720001
 1991 01 10  94127·559998
 1991 01 11  69127·650002
 1991 01 14  42127·599998
 1991 01 15  72125.389999
 1991 01 16  61126.800003
 1991 01 17  5131·110001
 1991 01 18  70130.240005
 1991 01 21  92130.339996
 1991 01 22  8131·360001
 1991 01 23  2132·639999
 1991 01 24  85135.070007
 1991 01 25  96136.520004
 1991 01 28  30137.800003
 1991 01 29  85139·229996
 1991 01 30  44142·029999
 1991 01 31  72144.169998
 1991 02 01  46145·639999
 1991 02 04  5148·199997
 1991 02 05  28150·199997
 1991 02 06  31152.300003
 1991 02 07  0153.220001
 1991 02 08  38151.740005
 1991 02 11  44154.169998
 1991 02 12  12154·610001
 1991 02 13  61155.899994
 1991 02 14  84156·889999
 1991 02 15  24156.970001
 1991 02 19  79157·020004
 1991 02 20  24156.770004
 1991 02 21  68156·410004
 1991 02 22  24158·229996
 1991 02 25  18159·210007
 1991 02 26  8158·429993
 1991 02 27  40158.570007
 1991 02 28  27160·009995
 1991 03 01  43161·259995
 1991 03 04  56163.500000
 1991 03 05  77166.779999
 1991 03 06  38168·600006
 1991 03 07  91167.679993
 1991 03 08  37168·419998
 1991 03 11  78167.970001
 1991 03 12  89166·470001
 1991 03 13  26166·089996
 1991 03 14  47167.429993
 1991 03 15  68166·419998
 1991 03 18  37165·729996
 1991 03 19  35165·389999
 1991 03 20  4165.539993
 1991 03 21  99166.380005
 1991 03 22  64165·800003
 1991 03 25  31166·820007
 1991 03 26  52168.649994
 1991 03 27  46169·820007
 1991 03 28  76171·009995
 1991 04 01  53171.020004
 1991 04 02  61172·639999
 1991 04 03  8174.000000
 1991 04 04  4174.830002
 1991 04 05  62174.960007
 1991 04 08  24174·029999
 1991 04 09  12174·429993
 1991 04 10  6173·539993
 1991 04 11  48174.860001
 1991 04 12  60175.929993
 1991 04 15  7176.020004
 1991 04 16  64177·320007
 1991 04 17  22178·789993
 1991 04 18  15178·720001
 1991 04 19  69177·570007
 1991 04 22  83176.440002
 1991 04 23  23174·710007
 1991 04 24  56175.000000
 1991 04 25  0175.050003
 1991 04 26  95174·600006
 1991 04 29  13174.110001
 1991 04 30  79172·080002
 1991 05 01  22172.199997
 1991 05 02  57173·660004
 1991 05 03  81173·960007
 1991 05 06  2173.970001
 1991 05 07  89174.630005
 1991 05 08  52174·690002
 1991 05 09  40175·789993
 1991 05 10  69176·160004
 1991 05 13  74174.860001
 1991 05 14  84174·369995
 1991 05 15  26172.600006
 1991 05 16  49170.770004
 1991 05 17  78170·710007
 1991 05 20  86170.660004
 1991 05 21  4171.520004
 1991 05 22  38171·940002
 1991 05 23  26172·470001
 1991 05 24  15173.220001
 1991 05 28  61174.330002
 1991 05 29  53175·240005
 1991 05 30  69176·880005
 1991 05 31  53178.339996
 1991 06 03  9178·520004
 1991 06 04  39178·550003
 1991 06 05  83178.940002
 1991 06 06  5178.809998
 1991 06 07  88178.399994
 1991 06 10  65177.169998
 1991 06 11  67177.300003
 1991 06 12  3176·630005
 1991 06 13  59174.710007
 1991 06 14  25175.639999
 1991 06 17  47175.649994
 1991 06 18  5175·479996
 1991 06 19  11174.669998
 1991 06 20  38172·949997
 1991 06 21  74172·860001
 1991 06 24  91172·460007
 1991 06 25  56169.740005
 1991 06 26  50168.330002
 1991 06 27  22168.229996
 1991 06 28  69168.270004
 1991 07 01  33168·470001
 1991 07 02  27168·690002
 1991 07 03  93168·210007
 1991 07 05  70169.490005
 1991 07 08  4167.460007
 1991 07 09  66168.330002
 1991 07 10  11169·470001
 1991 07 11  51169·309998
 1991 07 12  57170.050003
 1991 07 15  84171.089996
 1991 07 16  27171.589996
 1991 07 17  93171·380005
 1991 07 18  5172·289993
 1991 07 19  27172·869995
 1991 07 22  17172.970001
 1991 07 23  3172·660004
 1991 07 24  86171.250000
 1991 07 25  62170.570007
 1991 07 26  80170.710007
 1991 07 29  13170.710007
 1991 07 30  63171.559998
 1991 07 31  85172·779999
 1991 08 01  43172·770004
 1991 08 02  79173·179993
 1991 08 05  24173·059998
 1991 08 06  15172.919998
 1991 08 07  55173.279999
 1991 08 08  83173.490005
 1991 08 09  81173.389999
 1991 08 12  95173.570007
 1991 08 13  92174·539993
 1991 08 14  32175.110001
 1991 08 15  73175.149994
 1991 08 16  95174.919998
 1991 08 19  54174·070007
 1991 08 20  56170.899994
 1991 08 21  62174.960007
 1991 08 22  9175·559998
 1991 08 23  67176·210007
 1991 08 26  14176·600006
 1991 08 27  36176·759995
 1991 08 28  55178.210007
 1991 08 29  81178·639999
 1991 08 30  86179.110001
 1991 09 03  9179·190002
 1991 09 04  79178·009995
 1991 09 05  72177·429993
 1991 09 06  79177·639999
 1991 09 09  17177.479996
 1991 09 10  50177.490005
 1991 09 11  39176·089996
 1991 09 12  25177·110001
 1991 09 13  25177.639999
 1991 09 16  60176.759995
 1991 09 17  9176.690002
 1991 09 18  81176·910004
 1991 09 19  20178.240005
 1991 09 20  31179·470001
 1991 09 23  31179.360001
 1991 09 24  27179·169998
 1991 09 25  14179·210007
 1991 09 26  5179.229996
 1991 09 27  82179·589996
 1991 09 30  71180·160004
 1991 10 01  46180.160004
 1991 10 02  52180.119995
 1991 10 03  61179·830002
 1991 10 04  44178.369995
 1991 10 07  78178·009995
 1991 10 08  66177.089996
 1991 10 09  93177.139999
 1991 10 10  4176.429993
 1991 10 11  99176·979996
 1991 10 14  66178·479996
 1991 10 15  30180·600006
 1991 10 16  31182·860001
 1991 10 17  21183·059998
 1991 10 18  96183.429993
 1991 10 21  47183·440002
 1991 10 22  32183·470001
 1991 10 23  82183·419998
 1991 10 24  26183.169998
 1991 10 25  44180.899994
 1991 10 28  39180·750000
 1991 10 29  45181.929993
 1991 10 30  50183.350006
 1991 10 31  46185.000000
 1991 11 01  9185.119995
 1991 11 04  99184·630005
 1991 11 05  86184·339996
 1991 11 06  4184·440002
 1991 11 07  23185.800003
 1991 11 08  55186·699997
 1991 11 11  79186.800003
 1991 11 12  93188.020004
 1991 11 13  87188.039993
 1991 11 14  52188.339996
 1991 11 15  98187·830002
 1991 11 18  13181·720001
 1991 11 19  34181.639999
 1991 11 20  52178.339996
 1991 11 21  38178·850006
 1991 11 22  91178·990005
 1991 11 25  21177.360001
 1991 11 26  45176.470001
 1991 11 27  16175·669998
 1991 11 29  76176·369995
 1991 12 02  27176·660004
 1991 12 03  41177·410004
 1991 12 04  78177·899994
 1991 12 05  43177·860001
 1991 12 06  62177·740005
 1991 12 09  80177.869995
 1991 12 10  93176·729996
 1991 12 11  94176·059998
 1991 12 12  55175.800003
 1991 12 13  24177.509995
 1991 12 16  54178.550003
 1991 12 17  53178·600006
 1991 12 18  64177·660004
 1991 12 19  61177·389999
 1991 12 20  81177·500000
 1991 12 23  72177.899994
 1991 12 24  70179.559998
 1991 12 26  4182·369995
 1991 12 27  18184·229996
 1991 12 30  24187·850006
 1991 12 31  80189·940002
 1992 01 02 91189·979996
 1992 01 03 34192·149994
 1992 01 06 11194.449997
 1992 01 07 26195.770004
 1992 01 08 85198·110001
 1992 01 09 24200.679993
 1992 01 10 59200.600006
 1992 01 13 64199·860001
 1992 01 14 74202·350006
 1992 01 15 6204.309998
 1992 01 16 16204·820007
 1992 01 17 76205.130005
 1992 01 20 70205.050003
 1992 01 21 24204.309998
 1992 01 22 60203·729996
 1992 01 23 68204·940002
 1992 01 24 11205·490005
 1992 01 27 48205.940002
 1992 01 28 90205.389999
 1992 01 29 73206.009995
 1992 01 30 61204.940002
 1992 01 31 72205.389999
 1992 02 03 32205·919998
 1992 02 04 46207.850006
 1992 02 05 7209·539993
 1992 02 06 15210·710007
 1992 02 07 35211.220001
 1992 02 10 70210.550003
 1992 02 11 62210.839996
 1992 02 12 21212.619995
 1992 02 13 76213·000000
 1992 02 14 51211.779999
 1992 02 18 64212.119995
 1992 02 19 60210.070007
 1992 02 20 55211·600006
 1992 02 21 20211.070007
 1992 02 24 76210.399994
 1992 02 25 24208.979996
 1992 02 26 97210·210007
 1992 02 27 35211·190002
 1992 02 28 86211.710007
 1992 03 02 35211.800003
 1992 03 03 53212.149994
 1992 03 04 77212.259995
 1992 03 05 6211.270004
 1992 03 06 35208.710007
 1992 03 09 98207·449997
 1992 03 10 52208.320007
 1992 03 11 75208·320007
 1992 03 12 93206.869995
 1992 03 13 32206.809998
 1992 03 16 93206.770004
 1992 03 17 56207.229996
 1992 03 18 5208.160004
 1992 03 19 81208.470001
 1992 03 20 55208·759995
 1992 03 23 36208·419998
 1992 03 24 89207.949997
 1992 03 25 95207·089996
 1992 03 26 21207.419998
 1992 03 27 28206.259995
 1992 03 30 89203.910004
 1992 03 31 49203.729996
 1992 04 01 98203.699997
 1992 04 02 70202.550003
 1992 04 03 74200.500000
 1992 04 06 45199·589996
 1992 04 07 16199.860001
 1992 04 08 25196.000000
 1992 04 09 39196.229996
 1992 04 10 7198·089996
 1992 04 13 32197.300003
 1992 04 14 81199.169998
 1992 04 15 3199.740005
 1992 04 16 85199.770004
 1992 04 20 29198·440002
 1992 04 21 51195.289993
 1992 04 22 9195·119995
 1992 04 23 56195.570007
 1992 04 24 13195.039993
 1992 04 27 73194·550003
 1992 04 28 28193.240005
 1992 04 29 19193.570007
 1992 04 30 14196·259995
 1992 05 01 9196.850006
 1992 05 04 52197·789993
 1992 05 05 0198.500000
 1992 05 06 91199.220001
 1992 05 07 48200·839996
 1992 05 08 2199.289993
 1992 05 11 50199.830002
 1992 05 12 25200.000000
 1992 05 13 2199.350006
 1992 05 14 21199.089996
 1992 05 15 43197.589996
 1992 05 18 22197.470001
 1992 05 19 9197.300003
 1992 05 20 79197.440002
 1992 05 21 80197·399994
 1992 05 22 14198·089996
 1992 05 26 32198.089996
 1992 05 27 69197.000000
 1992 05 28 87197.440002
 1992 05 29 57198.580002
 1992 06 01 60199.399994
 1992 06 02 11200.119995
 1992 06 03 13200.059998
 1992 06 04 34200.210007
 1992 06 05 4200·009995
 1992 06 08 49199.169998
 1992 06 09 35198·830002
 1992 06 10 50198.990005
 1992 06 11 3195.020004
 1992 06 12 52194.809998
 1992 06 15 52194·990005
 1992 06 16 38194·020004
 1992 06 17 20192·839996
 1992 06 18 14189·309998
 1992 06 19 91188·339996
 1992 06 22 54188.279999
 1992 06 23 43187.289993
 1992 06 24 55187.020004
 1992 06 25 1186·899994
 1992 06 26 80186·100006
 1992 06 29 84187.259995
 1992 06 30 18188·910004
 1992 07 01 57189·600006
 1992 07 02 23190.059998
 1992 07 06 81188·350006
 1992 07 07 72188·059998
 1992 07 08 61186·570007
 1992 07 09 13187.669998
 1992 07 10 98188.899994
 1992 07 13 13189.550003
 1992 07 14 37190.839996
 1992 07 15 8191.259995
 1992 07 16 22191·240005
 1992 07 17 58191.250000
 1992 07 20 37190·419998
 1992 07 21 90189.779999
 1992 07 22 65189·779999
 1992 07 23 53189·360001
 1992 07 24 35189.600006
 1992 07 27 65189.820007
 1992 07 28 67191·490005
 1992 07 29 65193.000000
 1992 07 30 31193·830002
 1992 07 31 64194·750000
 1992 08 03 90195·360001
 1992 08 04 90195·860001
 1992 08 05 52195·399994
 1992 08 06 44194·460007
 1992 08 07 21193.860001
 1992 08 10 47193.429993
 1992 08 11 47193·059998
 1992 08 12 88192.860001
 1992 08 13 74192.589996
 1992 08 14 79192.619995
 1992 08 17 92193.210007
 1992 08 18 1192.809998
 1992 08 19 87192·600006
 1992 08 20 55191·550003
 1992 08 21 88191·610001
 1992 08 24 15190.000000
 1992 08 25 21187·479996
 1992 08 26 71187·289993
 1992 08 27 59188.460007
 1992 08 28 87188·820007
 1992 08 31 67189.110001
 1992 09 01 45189.229996
 1992 09 02 56190·710007
 1992 09 03 98191.779999
 1992 09 04 35191·479996
 1992 09 08 21191·330002
 1992 09 09 55190·619995
 1992 09 10 56192.130005
 1992 09 11 64192·789993
 1992 09 14 68194·729996
 1992 09 15 56194.720001
 1992 09 16 91193.199997
 1992 09 17 18193·320007
 1992 09 18 81193.570007
 1992 09 21 84193.610001
 1992 09 22 61193·529999
 1992 09 23 83192.380005
 1992 09 24 78192.929993
 1992 09 25 89193·139999
 1992 09 28 47190.899994
 1992 09 29 73190.720001
 1992 09 30 4192·919998
 1992 10 01 48192.910004
 1992 10 02 56191·380005
 1992 10 05 25189·490005
 1992 10 06 28187·830002
 1992 10 07 60188.539993
 1992 10 08 18189·259995
 1992 10 09 3189·259995
 1992 10 12 44189·139999
 1992 10 13 51194.250000
 1992 10 14 92190·600006
 1992 10 15 95190.360001
 1992 10 16 71191.610001
 1992 10 19 71193·619995
 1992 10 20 59194.830002
 1992 10 21 13195.539993
 1992 10 22 54195·619995
 1992 10 23 96195·899994
 1992 10 26 24196·649994
 1992 10 27 95197·009995
 1992 10 28 60197·800003
 1992 10 29 26198.270004
 1992 10 30 21198·910004
 1992 11 02 4199·910004
 1992 11 03 86200·449997
 1992 11 04 86199.660004
 1992 11 05 5200·770004
 1992 11 06 28201.559998
 1992 11 09 49203.179993
 1992 11 10 27204·619995
 1992 11 11 58206.910004
 1992 11 12 79207.350006
 1992 11 13 94207·440002
 1992 11 16 24207·509995
 1992 11 17 87207.289993
 1992 11 18 97207·830002
 1992 11 19 90208·690002
 1992 11 20 78209·779999
 1992 11 23 24209.850006
 1992 11 24 43210.869995
 1992 11 25 31211·940002
 1992 11 27 14212·550003
 1992 11 30 25213.809998
 1992 12 01 6213.820007
 1992 12 02 37214.210007
 1992 12 03 82214.860001
 1992 12 04 71215.979996
 1992 12 07 98217·460007
 1992 12 08 51217·889999
 1992 12 09 58217.800003
 1992 12 10 70216·889999
 1992 12 11 58215.460007
 1992 12 14 42215.410004
 1992 12 15 42214·970001
 1992 12 16 53213.869995
 1992 12 17 48214.210007
 1992 12 18 5215·550003
 1992 12 21 59215·580002
 1992 12 22 76215.160004
 1992 12 23 56215.259995
 1992 12 24 59216.259995
 1992 12 28 61216.279999
 1992 12 29 22217.100006
 1992 12 30 94218.429993
 1992 12 31 49221·009995
 1993 01 04  22221·029999
 1993 01 05  96220.110001
 1993 01 06  2221·619995
 1993 01 07  42222·699997
 1993 01 08  42221.119995
 1993 01 11  32221·169998
 1993 01 12  42221.160004
 1993 01 13  33221·490005
 1993 01 14  47223·789993
 1993 01 15  84225·270004
 1993 01 18  1225·240005
 1993 01 19  42225.800003
 1993 01 20  88226.279999
 1993 01 21  35226·559998
 1993 01 22  93227·529999
 1993 01 25  12229.410004
 1993 01 26  40230.690002
 1993 01 27  92230.559998
 1993 01 28  55227·990005
 1993 01 29  13228.100006
 1993 02 01  4229·029999
 1993 02 02  86229·710007
 1993 02 03  50231.960007
 1993 02 04  39232.449997
 1993 02 05  3232·389999
 1993 02 08  74230.600006
 1993 02 09  67230·550003
 1993 02 10  9228·940002
 1993 02 11  90229.740005
 1993 02 12  37229.880005
 1993 02 16  18228.720001
 1993 02 17  67221.210007
 1993 02 18  39221.050003
 1993 02 19  82221.169998
 1993 02 22  40220.929993
 1993 02 23  83218·410004
 1993 02 24  51219·610001
 1993 02 25  41220·759995
 1993 02 26  98222·410004
 1993 03 01  49222·919998
 1993 03 02  52224.110001
 1993 03 03  70225.710007
 1993 03 04  79225·839996
 1993 03 05  87226·529999
 1993 03 08  91227.960007
 1993 03 09  51228.770004
 1993 03 10  95229.910004
 1993 03 11  38230.619995
 1993 03 12  44230.410004
 1993 03 15  91230·800003
 1993 03 16  85230.660004
 1993 03 17  74230·190002
 1993 03 18  11228.929993
 1993 03 19  21229.300003
 1993 03 22  11227·839996
 1993 03 23  88226·009995
 1993 03 24  18225.610001
 1993 03 25  98226·460007
 1993 03 26  61227.029999
 1993 03 29  99227.490005
 1993 03 30  15227.809998
 1993 03 31  4229·229996
 1993 04 01  49229.289993
 1993 04 02  51228·660004
 1993 04 05  78224·839996
 1993 04 06  45224·449997
 1993 04 07  12223·020004
 1993 04 08  13223.210007
 1993 04 12  7223·910004
 1993 04 13  52225·320007
 1993 04 14  13225·449997
 1993 04 15  80225·300003
 1993 04 16  27224·639999
 1993 04 19  83224·529999
 1993 04 20  40223·440002
 1993 04 21  71223·429993
 1993 04 22  89224.289993
 1993 04 23  20223.619995
 1993 04 26  5222·690002
 1993 04 27  29219.539993
 1993 04 28  67220.440002
 1993 04 29  68221.380005
 1993 04 30  48222.759995
 1993 05 03  24223.669998
 1993 05 04  64226.190002
 1993 05 05  59227·750000
 1993 05 06  30228.119995
 1993 05 07  51228·300003
 1993 05 10  3228.429993
 1993 05 11  50228·910004
 1993 05 12  39228.899994
 1993 05 13  27228·929993
 1993 05 14  36227·600006
 1993 05 17  23227.800003
 1993 05 18  89227·960007
 1993 05 19  98229·320007
 1993 05 20  37230·410004
 1993 05 21  84230.300003
 1993 05 24  17229·929993
 1993 05 25  33230.500000
 1993 05 26  8232·149994
 1993 05 27  66232·929993
 1993 05 28  86232.660004
 1993 06 01  25233·199997
 1993 06 02  72233.880005
 1993 06 03  24234.330002
 1993 06 04  84234.320007
 1993 06 07  94233·389999
 1993 06 08  82231·600006
 1993 06 09  40229·899994
 1993 06 10  24229·880005
 1993 06 11  84230.059998
 1993 06 14  12230.080002
 1993 06 15  21230·460007
 1993 06 16  44230.490005
 1993 06 17  64230.479996
 1993 06 18  63229·990005
 1993 06 21  98229.160004
 1993 06 22  7228·539993
 1993 06 23  28228·279999
 1993 06 24  59228·339996
 1993 06 25  29229.539993
 1993 06 28  0231.309998
 1993 06 29  96231·740005
 1993 06 30  52233·350006
 1993 07 01  94234.139999
 1993 07 02  36234·250000
 1993 07 06  11234·649994
 1993 07 07  17233·919998
 1993 07 08  1234.139999
 1993 07 09  55235·029999
 1993 07 12  42235.910004
 1993 07 13  54236.440002
 1993 07 14  81237.839996
 1993 07 15  17237·910004
 1993 07 16  85237.539993
 1993 07 19  89236.160004
 1993 07 20  91235.119995
 1993 07 21  11235·169998
 1993 07 22  57234·919998
 1993 07 23  71234.320007
 1993 07 26  12235.619995
 1993 07 27  51235.759995
 1993 07 28  3235·990005
 1993 07 29  77236·529999
 1993 07 30  51236·520004
 1993 08 02  73237·160004
 1993 08 03  93237·820007
 1993 08 04  7238.520004
 1993 08 05  39238·649994
 1993 08 06  42238·720001
 1993 08 09  20239.369995
 1993 08 10  86239·630005
 1993 08 11  34239.960007
 1993 08 12  44240.399994
 1993 08 13  3239.740005
 1993 08 16  64240·330002
 1993 08 17  17241·270004
 1993 08 18  92242·820007
 1993 08 19  87242·880005
 1993 08 20  18242.960007
 1993 08 23  95243·009995
 1993 08 24  26244·160004
 1993 08 25  41244·839996
 1993 08 26  46244·380005
 1993 08 27  98244.080002
 1993 08 30  6244.860001
 1993 08 31  59246.169998
 1993 09 01  76247·119995
 1993 09 02  85248·070007
 1993 09 03  22248·690002
 1993 09 07  59248.729996
 1993 09 08  56246·119995
 1993 09 09  36244.639999
 1993 09 10  86246·559998
 1993 09 13  87246.880005
 1993 09 14  63246·440002
 1993 09 15  58245.320007
 1993 09 16  36245·679993
 1993 09 17  12245.990005
 1993 09 20  97246.479996
 1993 09 21  83246.050003
 1993 09 22  35246.479996
 1993 09 23  26247·960007
 1993 09 24  83248.759995
 1993 09 27  67249·990005
 1993 09 28  71250.690002
 1993 09 29  50251.509995
 1993 09 30  72252.949997
 1993 10 01  92253.009995
 1993 10 04  57253.610001
 1993 10 05  28254.220001
 1993 10 06  39254·339996
 1993 10 07  65254·539993
 1993 10 08  30254.320007
 1993 10 11  29255·039993
 1993 10 12  84256.540009
 1993 10 13  18257.890015
 1993 10 14  54259.059998
 1993 10 15  47260.130005
 1993 10 18  34260·410004
 1993 10 19  6259·579987
 1993 10 20  16256·190002
 1993 10 21  1255·210007
 1993 10 22  37256·500000
 1993 10 25  12256·260010
 1993 10 26  29255.600006
 1993 10 27  36255·970001
 1993 10 28  70257·040009
 1993 10 29  42259.179993
 1993 11 01  32259.540009
 1993 11 02  19260·170013
 1993 11 03  33260·170013
 1993 11 04  28257·109985
 1993 11 05  87253·110001
 1993 11 08  47254·600006
 1993 11 09  52256.299988
 1993 11 10  26257.010010
 1993 11 11  81257·820007
 1993 11 12  37257.950012
 1993 11 15  76258.040009
 1993 11 16  19256.500000
 1993 11 17  29255.880005
 1993 11 18  34253·929993
 1993 11 19  81252.000000
 1993 11 22  13250·990005
 1993 11 23  67248·119995
 1993 11 24  7249.830002
 1993 11 26  68250·169998
 1993 11 29  39250·690002
 1993 11 30  59250.419998
 1993 12 01  50252.610001
 1993 12 02  62253·110001
 1993 12 03  54253·880005
 1993 12 06  93254.110001
 1993 12 07  83254.130005
 1993 12 08  13254.369995
 1993 12 09  40254.369995
 1993 12 10  81253·429993
 1993 12 13  48252·809998
 1993 12 14  97252·229996
 1993 12 15  3249.899994
 1993 12 16  61250.759995
 1993 12 17  17252.350006
 1993 12 20  15252·270004
 1993 12 21  75251·919998
 1993 12 22  97250.500000
 1993 12 23  82251·320007
 1993 12 27  90252.429993
 1993 12 28  13253.750000
 1993 12 29  75256·019989
 1993 12 30  63256.190002
 1993 12 31  75258·589996
 1994 01 03 98258·579987
 1994 01 04 10257·089996
 1994 01 05 4258·019989
 1994 01 06 44258·579987
 1994 01 07 37259·190002
 1994 01 10 38259·920013
 1994 01 11 74259.890015
 1994 01 12 98260·290009
 1994 01 13 62260.640015
 1994 01 14 23261.679993
 1994 01 17 68261.959991
 1994 01 18 61262·420013
 1994 01 19 29262.709991
 1994 01 20 53263·410004
 1994 01 21 3263.799988
 1994 01 24 86264·079987
 1994 01 25 20263·019989
 1994 01 26 41262.839996
 1994 01 27 26263.670013
 1994 01 28 46265·029999
 1994 01 31 41266·730011
 1994 02 01 23266·619995
 1994 02 02 4267.630005
 1994 02 03 42267.750000
 1994 02 04 24267·730011
 1994 02 07 65261·690002
 1994 02 08 32263.390015
 1994 02 09 0265·220001
 1994 02 10 26265.489990
 1994 02 11 52264·140015
 1994 02 14 29263·970001
 1994 02 15 70264.630005
 1994 02 16 29265.959991
 1994 02 17 98266·670013
 1994 02 18 39266·100006
 1994 02 22 27265.049988
 1994 02 23 39265·410004
 1994 02 24 42264.920013
 1994 02 25 31263·000000
 1994 02 28 73265·529999
 1994 03 01 87265·549988
 1994 03 02 45264·339996
 1994 03 03 99263.709991
 1994 03 04 31264·790009
 1994 03 07 31266.690002
 1994 03 08 97267·079987
 1994 03 09 64267·010010
 1994 03 10 53266·660004
 1994 03 11 51265·510010
 1994 03 14 8266·390015
 1994 03 15 67267·079987
 1994 03 16 14269.119995
 1994 03 17 56270.239990
 1994 03 18 19271.079987
 1994 03 21 80271·079987
 1994 03 22 15269.630005
 1994 03 23 75270.209991
 1994 03 24 91270.200012
 1994 03 25 96267.420013
 1994 03 28 80266.480011
 1994 03 29 67262.510010
 1994 03 30 12257.040009
 1994 03 31 33252·619995
 1994 04 04 61251.059998
 1994 04 05 12253·990005
 1994 04 06 95254.940002
 1994 04 07 37255.960007
 1994 04 08 32256.010010
 1994 04 11 17255.039993
 1994 04 12 79254.750000
 1994 04 13 77253.250000
 1994 04 14 94250·259995
 1994 04 15 14250·699997
 1994 04 18 26250.970001
 1994 04 19 46248.470001
 1994 04 20 72246.369995
 1994 04 21 59245·380005
 1994 04 22 23246.610001
 1994 04 25 63249.339996
 1994 04 26 17251.009995
 1994 04 28 35251·460007
 1994 04 29 85252·550003
 1994 05 02 74254.070007
 1994 05 03 4254·669998
 1994 05 04 47255.000000
 1994 05 05 48254·710007
 1994 05 06 46254.100006
 1994 05 09 34251·649994
 1994 05 10 28249.779999
 1994 05 11 75248·669998
 1994 05 12 74246.919998
 1994 05 13 31246·649994
 1994 05 16 34245.610001
 1994 05 17 55244·169998
 1994 05 18 78246·830002
 1994 05 19 47248.649994
 1994 05 20 46248·759995
 1994 05 23 1248·380005
 1994 05 24 1248·699997
 1994 05 25 56248.369995
 1994 05 26 72248.949997
 1994 05 27 49249·470001
 1994 05 31 12249·479996
 1994 06 01 60250.089996
 1994 06 02 43251·990005
 1994 06 03 64252.369995
 1994 06 06 6252·929993
 1994 06 07 83252·759995
 1994 06 08 15251.710007
 1994 06 09 33250·000000
 1994 06 10 2250·589996
 1994 06 13 76250·649994
 1994 06 14 71251·139999
 1994 06 15 69251.830002
 1994 06 16 44251.729996
 1994 06 17 14253.389999
 1994 06 20 16250.389999
 1994 06 21 10247·080002
 1994 06 22 1245·380005
 1994 06 23 98245·410004
 1994 06 24 83242.490005
 1994 06 27 18240.300003
 1994 06 28 67240·889999
 1994 06 29 53241·229996
 1994 06 30 28240·990005
 1994 07 01 82241·119995
 1994 07 05 62241·130005
 1994 07 06 29240.729996
 1994 07 07 33241·740005
 1994 07 08 14242.029999
 1994 07 11 29242.289993
 1994 07 12 2242.130005
 1994 07 13 5243.740005
 1994 07 14 53245·979996
 1994 07 15 37245·770004
 1994 07 18 72245·639999
 1994 07 19 74245·949997
 1994 07 20 61245.350006
 1994 07 21 82243·910004
 1994 07 22 65243.990005
 1994 07 25 98243·429993
 1994 07 26 26243.369995
 1994 07 27 81243.050003
 1994 07 28 31242·320007
 1994 07 29 59244.070007
 1994 08 01 61245·070007
 1994 08 02 79245.669998
 1994 08 03 45245·770004
 1994 08 04 62245·759995
 1994 08 05 5244.809998
 1994 08 08 46244·740005
 1994 08 09 8244.949997
 1994 08 10 40246.440002
 1994 08 11 19246·919998
 1994 08 12 75247.110001
 1994 08 15 45247.830002
 1994 08 16 50248·199997
 1994 08 17 91249.309998
 1994 08 18 85249·610001
 1994 08 19 7249·690002
 1994 08 22 72249·809998
 1994 08 23 36251.759995
 1994 08 24 21252.710007
 1994 08 25 68253.500000
 1994 08 26 14254.669998
 1994 08 29 90255·389999
 1994 08 30 52256.160004
 1994 08 31 30257.320007
 1994 09 01 7257.339996
 1994 09 02 16256.309998
 1994 09 06 71256·200012
 1994 09 07 18256·820007
 1994 09 08 8258.209991
 1994 09 09 2258·149994
 1994 09 12 99256·760010
 1994 09 13 82256.980011
 1994 09 14 98257·559998
 1994 09 15 62259·779999
 1994 09 16 79260·290009
 1994 09 19 97259.790009
 1994 09 20 85259.029999
 1994 09 21 33256.600006
 1994 09 22 80254.839996
 1994 09 23 64254.679993
 1994 09 26 99253·669998
 1994 09 27 78253·320007
 1994 09 28 97254.860001
 1994 09 29 8254.539993
 1994 09 30 98256.119995
 1994 10 03 84256·119995
 1994 10 04 48254.809998
 1994 10 05 80251.350006
 1994 10 06 62250.009995
 1994 10 07 66250·830002
 1994 10 10 78252.520004
 1994 10 11 55254·589996
 1994 10 12 0254.990005
 1994 10 13 60256.440002
 1994 10 14 56255·320007
 1994 10 17 34254.970001
 1994 10 18 42254.990005
 1994 10 19 29254·990005
 1994 10 20 75255·000000
 1994 10 21 41253.660004
 1994 10 24 44253·160004
 1994 10 25 62251·600006
 1994 10 26 56251.059998
 1994 10 27 28252.270004
 1994 10 28 90255.000000
 1994 10 31 71255.179993
 1994 11 01 43255.039993
 1994 11 02 69254·270004
 1994 11 03 84254·259995
 1994 11 04 94254.289993
 1994 11 07 4252.750000
 1994 11 08 65252.360001
 1994 11 09 60253.500000
 1994 11 10 95251.809998
 1994 11 11 33250·580002
 1994 11 14 42250.389999
 1994 11 15 73250·960007
 1994 11 16 60250.949997
 1994 11 17 50250·759995
 1994 11 18 49249.600006
 1994 11 21 5248·970001
 1994 11 22 4246.759995
 1994 11 23 99242·259995
 1994 11 25 63242·029999
 1994 11 28 63242·690002
 1994 11 29 63243·699997
 1994 11 30 49244·279999
 1994 12 01 83244.250000
 1994 12 02 78242.809998
 1994 12 05 0243·320007
 1994 12 06 94243·139999
 1994 12 07 35242.000000
 1994 12 08 8240·240005
 1994 12 09 5236·119995
 1994 12 12 53235.490005
 1994 12 13 70235.850006
 1994 12 14 33237.880005
 1994 12 15 88241·199997
 1994 12 16 71241·880005
 1994 12 19 62241.000000
 1994 12 20 61240.740005
 1994 12 21 89243·330002
 1994 12 22 17243.690002
 1994 12 23 12244·800003
 1994 12 27 23245·929993
 1994 12 28 70246·009995
 1994 12 29 84246.899994
 1994 12 30 46250.360001
 1995 01 03  75250.360001
 1995 01 04  20247.830002
 1995 01 05  92247.850006
 1995 01 06  14248.490005
 1995 01 09  0248.699997
 1995 01 10  50249·600006
 1995 01 11  85249.399994
 1995 01 12  91248.309998
 1995 01 13  3250·000000
 1995 01 16  99251.740005
 1995 01 17  32252.919998
 1995 01 18  78253.130005
 1995 01 19  17252·369995
 1995 01 20  30251·020004
 1995 01 23  27249·639999
 1995 01 24  0248·960007
 1995 01 25  99249.089996
 1995 01 26  30249.020004
 1995 01 27  90248·779999
 1995 01 30  8248·649994
 1995 01 31  29247.179993
 1995 02 01  14248·270004
 1995 02 02  64248·619995
 1995 02 03  76251·199997
 1995 02 06  14252·520004
 1995 02 07  17253·119995
 1995 02 08  19253·830002
 1995 02 09  5254.539993
 1995 02 10  87255·419998
 1995 02 13  4255.669998
 1995 02 14  49255·869995
 1995 02 15  22257.470001
 1995 02 16  4257·500000
 1995 02 17  62255·940002
 1995 02 21  73254.869995
 1995 02 22  75254.389999
 1995 02 23  46255·419998
 1995 02 24  4255.470001
 1995 02 27  35255.470001
 1995 02 28  40256·570007
 1995 03 01  20256.600006
 1995 03 02  69256.250000
 1995 03 03  4256·899994
 1995 03 06  19256.890015
 1995 03 07  58255·910004
 1995 03 08  18254·869995
 1995 03 09  74255·169998
 1995 03 10  36256·200012
 1995 03 13  16256.359985
 1995 03 14  40257·359985
 1995 03 15  66257·390015
 1995 03 16  41258.200012
 1995 03 17  76258.209991
 1995 03 20  47257·869995
 1995 03 21  21258·350006
 1995 03 22  10257.269989
 1995 03 23  45257.579987
 1995 03 24  78258.850006
 1995 03 27  11259·859985
 1995 03 28  44260·279999
 1995 03 29  54261·549988
 1995 03 30  96260.320007
 1995 03 31  29260.790009
 1995 04 03  67260·850006
 1995 04 04  60261·100006
 1995 04 05  88261.209991
 1995 04 06  93261·549988
 1995 04 07  31260.980011
 1995 04 10  44261·609985
 1995 04 11  67262·529999
 1995 04 12  49262.989990
 1995 04 13  10263.989990
 1995 04 17  14264.820007
 1995 04 18  71264.230011
 1995 04 19  66262.799988
 1995 04 20  5261·350006
 1995 04 21  1262·510010
 1995 04 24  64263.709991
 1995 04 25  36264.019989
 1995 04 26  42264·890015
 1995 04 27  61265.700012
 1995 04 28  32266.179993
 1995 05 01  81266.269989
 1995 05 02  70265·970001
 1995 05 03  76266.839996
 1995 05 04  89267.480011
 1995 05 05  43266.119995
 1995 05 08  65267·010010
 1995 05 09  52267.760010
 1995 05 10  73267·799988
 1995 05 11  92268·970001
 1995 05 12  28269.869995
 1995 05 15  23271·160004
 1995 05 16  46272·220001
 1995 05 17  23273.079987
 1995 05 18  84272.890015
 1995 05 19  43270.950012
 1995 05 22  97271.790009
 1995 05 23  53272·940002
 1995 05 24  83273.850006
 1995 05 25  95272.480011
 1995 05 26  38271.959991
 1995 05 30  28270.920013
 1995 05 31  1270·279999
 1995 06 01  85271.489990
 1995 06 02  7272·420013
 1995 06 05  17274.339996
 1995 06 06  38275.040009
 1995 06 07  45275·040009
 1995 06 08  68275.799988
 1995 06 09  13275.790009
 1995 06 12  19276.480011
 1995 06 13  32278.230011
 1995 06 14  7278·850006
 1995 06 15  36280.290009
 1995 06 16  95281.350006
 1995 06 19  27282·230011
 1995 06 20  39282.559998
 1995 06 21  29283·000000
 1995 06 22  41284.369995
 1995 06 23  37284.399994
 1995 06 26  0284·059998
 1995 06 27  63281·760010
 1995 06 28  58280.290009
 1995 06 29  93281·200012
 1995 06 30  54283·630005
 1995 07 03  31283.769989
 1995 07 05  71285.040009
 1995 07 06  53286.350006
 1995 07 07  89289.350006
 1995 07 10  53290.670013
 1995 07 11  31291·070007
 1995 07 12  97293.769989
 1995 07 13  17294.799988
 1995 07 14  72294·880005
 1995 07 17  12295·970001
 1995 07 18  33295·959991
 1995 07 19  76293.109985
 1995 07 20  57289·440002
 1995 07 21  15290·829987
 1995 07 24  92293.390015
 1995 07 25  30294.720001
 1995 07 26  4296.109985
 1995 07 27  66298.760010
 1995 07 28  30299·309998
 1995 07 31  66299·720001
 1995 08 01  30299·809998
 1995 08 02  15299·920013
 1995 08 03  30297·829987
 1995 08 04  97298.279999
 1995 08 07  80299·149994
 1995 08 08  38299.640015
 1995 08 09  98299·579987
 1995 08 10  61300.000000
 1995 08 11  24299·859985
 1995 08 14  34300.269989
 1995 08 15  66300·709991
 1995 08 16  21302.359985
 1995 08 17  54303.750000
 1995 08 18  29304.339996
 1995 08 21  90305.480011
 1995 08 22  64305·510010
 1995 08 23  92304.730011
 1995 08 24  74304.619995
 1995 08 25  51304·369995
 1995 08 28  4304·779999
 1995 08 29  80303·350006
 1995 08 30  44303·260010
 1995 08 31  58305.309998
 1995 09 01  79306.200012
 1995 09 05  87308·320007
 1995 09 06  39310·600006
 1995 09 07  40312·130005
 1995 09 08  51314.420013
 1995 09 11  9315.170013
 1995 09 12  85315·559998
 1995 09 13  56316·170013
 1995 09 14  8316.980011
 1995 09 15  63316·119995
 1995 09 18  32314.350006
 1995 09 19  85313.940002
 1995 09 20  63314·820007
 1995 09 21  95314·869995
 1995 09 22  55313.600006
 1995 09 25  36311·820007
 1995 09 26  55310·579987
 1995 09 27  73308·959991
 1995 09 28  55308.459991
 1995 09 29  40310.390015
 1995 10 02  45310·380005
 1995 10 03  92306.989990
 1995 10 04  58304·000000
 1995 10 05  53301.209991
 1995 10 06  23302.339996
 1995 10 09  70301·820007
 1995 10 10  13296.640015
 1995 10 11  58297.910004
 1995 10 12  0300.630005
 1995 10 13  52302.640015
 1995 10 16  96302·309998
 1995 10 17  60302.720001
 1995 10 18  14304.329987
 1995 10 19  7304.049988
 1995 10 20  8303·619995
 1995 10 23  91302.820007
 1995 10 24  29301·779999
 1995 10 25  29301.140015
 1995 10 26  74297.869995
 1995 10 27  8294.630005
 1995 10 30  33296·239990
 1995 10 31  37297.459991
 1995 11 01  44297·700012
 1995 11 02  93300.989990
 1995 11 03  38302·809998
 1995 11 06  75303·570007
 1995 11 07  93302.940002
 1995 11 08  52302.619995
 1995 11 09  82303.980011
 1995 11 10  13304·519989
 1995 11 13  22304·429993
 1995 11 14  17303.600006
 1995 11 15  28301.829987
 1995 11 16  44303·109985
 1995 11 17  57303.850006
 1995 11 20  44304·290009
 1995 11 21  64302.220001
 1995 11 22  88302.010010
 1995 11 24  48302·260010
 1995 11 27  16303.230011
 1995 11 28  3304.619995
 1995 11 29  89306·720001
 1995 11 30  70308·579987
 1995 12 01  38309.829987
 1995 12 04  83312.529999
 1995 12 05  16314.190002
 1995 12 06  23313·690002
 1995 12 07  43312.690002
 1995 12 08  66311·559998
 1995 12 11  63312·160004
 1995 12 12  34312·070007
 1995 12 13  87312·609985
 1995 12 14  41313·720001
 1995 12 15  49313.519989
 1995 12 18  51310·420013
 1995 12 19  52306.000000
 1995 12 20  21309·040009
 1995 12 21  19310.720001
 1995 12 22  52312.369995
 1995 12 26  44313.000000
 1995 12 27  42314·160004
 1995 12 28  41314·070007
 1995 12 29  35316.010010
 1996 01 02 95316·809998
 1996 01 03 69316.890015
 1996 01 04 10315·220001
 1996 01 05 27312.190002
 1996 01 08 62312·399994
 1996 01 09 89312·410004
 1996 01 10 45307·399994
 1996 01 11 78305·750000
 1996 01 12 26306.179993
 1996 01 15 15305·380005
 1996 01 16 90303·089996
 1996 01 17 64303.359985
 1996 01 18 94304·010010
 1996 01 19 85305·529999
 1996 01 22 14307.170013
 1996 01 23 84308.339996
 1996 01 24 98310.470001
 1996 01 25 61311.010010
 1996 01 26 11311.220001
 1996 01 29 64311.829987
 1996 01 30 93313.450012
 1996 01 31 33315·380005
 1996 02 01 1317.420013
 1996 02 02 55318·480011
 1996 02 05 63318·510010
 1996 02 06 12320·250000
 1996 02 07 27320·489990
 1996 02 08 31320·500000
 1996 02 09 13321.369995
 1996 02 12 36321·809998
 1996 02 13 59321.410004
 1996 02 14 94321·670013
 1996 02 15 75322.230011
 1996 02 16 68321.600006
 1996 02 20 91321·600006
 1996 02 21 68321.339996
 1996 02 22 7325.140015
 1996 02 23 97326.089996
 1996 02 26 42325·880005
 1996 02 27 5325·390015
 1996 02 28 88326.450012
 1996 02 29 35325·279999
 1996 03 01 56325.470001
 1996 03 04 79325.619995
 1996 03 05 27326.850006
 1996 03 06 20327·600006
 1996 03 07 2327.690002
 1996 03 08 90327·420013
 1996 03 11 54322·079987
 1996 03 12 15322·070007
 1996 03 13 75323·470001
 1996 03 14 65325.959991
 1996 03 15 26325.450012
 1996 03 18 7328.670013
 1996 03 19 93329.500000
 1996 03 20 54328.929993
 1996 03 21 26329·049988
 1996 03 22 11329·589996
 1996 03 25 0330·209991
 1996 03 26 31327·839996
 1996 03 27 59329·230011
 1996 03 28 63328·989990
 1996 03 29 67331.519989
 1996 04 01 98332·630005
 1996 04 02 58333.320007
 1996 04 03 26334.100006
 1996 04 04 86334.910004
 1996 04 08 80334.790009
 1996 04 09 78332·470001
 1996 04 10 88333·450012
 1996 04 11 78331·390015
 1996 04 12 27331.190002
 1996 04 15 2333.519989
 1996 04 16 63335.709991
 1996 04 17 86335.970001
 1996 04 18 14337·459991
 1996 04 19 36339.100006
 1996 04 22 88340·989990
 1996 04 23 79343·529999
 1996 04 24 42344.640015
 1996 04 25 12346·250000
 1996 04 26 26347.910004
 1996 04 29 52348.399994
 1996 04 30 37348·579987
 1996 05 01 87350·630005
 1996 05 02 65350.380005
 1996 05 03 24348.220001
 1996 05 06 48347.959991
 1996 05 07 41347·440002
 1996 05 08 18345·660004
 1996 05 09 38347·640015
 1996 05 10 52351·149994
 1996 05 13 82354·500000
 1996 05 14 23357·459991
 1996 05 15 64358.880005
 1996 05 16 48358.920013
 1996 05 17 42360·640015
 1996 05 20 42363·070007
 1996 05 21 96364·079987
 1996 05 22 62364.630005
 1996 05 23 77364.929993
 1996 05 24 63364.959991
 1996 05 28 54364·929993
 1996 05 29 44361.920013
 1996 05 30 68360·489990
 1996 05 31 0362.019989
 1996 06 03 81361.850006
 1996 06 04 70362·660004
 1996 06 05 23363·769989
 1996 06 06 90364·339996
 1996 06 07 46361·190002
 1996 06 10 40359·989990
 1996 06 11 72360.730011
 1996 06 12 96360·440002
 1996 06 13 44360·029999
 1996 06 14 80357·540009
 1996 06 17 74355·630005
 1996 06 18 6353·929993
 1996 06 19 94349.660004
 1996 06 20 39347·959991
 1996 06 21 8346.149994
 1996 06 24 34347·190002
 1996 06 25 40347.459991
 1996 06 26 93344·440002
 1996 06 27 82341.959991
 1996 06 28 16347.000000
 1996 07 01 50347·750000
 1996 07 02 44347·829987
 1996 07 03 28346.940002
 1996 07 05 15344.799988
 1996 07 08 20339·779999
 1996 07 09 15337·369995
 1996 07 10 2336·470001
 1996 07 11 21332.709991
 1996 07 12 69325·109985
 1996 07 15 57324.019989
 1996 07 16 86314.720001
 1996 07 17 45318·260010
 1996 07 18 40323.200012
 1996 07 19 47323·260010
 1996 07 22 86321·549988
 1996 07 23 25318.299988
 1996 07 24 2311·720001
 1996 07 25 84311·579987
 1996 07 26 35314·579987
 1996 07 29 24315.000000
 1996 07 30 51314·339996
 1996 07 31 93316·029999
 1996 08 01 88319·420013
 1996 08 02 31324.709991
 1996 08 05 4325.410004
 1996 08 06 25325.320007
 1996 08 07 27327.559998
 1996 08 08 57327·630005
 1996 08 09 6328·170013
 1996 08 12 56327·670013
 1996 08 13 59327.369995
 1996 08 14 42326.779999
 1996 08 15 26327·779999
 1996 08 16 85328·929993
 1996 08 19 16329.339996
 1996 08 20 47329·450012
 1996 08 21 59329.200012
 1996 08 22 38331·410004
 1996 08 23 55331·769989
 1996 08 26 62332.019989
 1996 08 27 23333.760010
 1996 08 28 66335.609985
 1996 08 29 56335·619995
 1996 08 30 97334·670013
 1996 09 03 63333·880005
 1996 09 04 44334.570007
 1996 09 05 27334.559998
 1996 09 06 93334·100006
 1996 09 09 48335·630005
 1996 09 10 73336·279999
 1996 09 11 99336·799988
 1996 09 12 10338·140015
 1996 09 13 71341.010010
 1996 09 16 77342·700012
 1996 09 17 29342·970001
 1996 09 18 38342·260010
 1996 09 19 53342·000000
 1996 09 20 7343.059998
 1996 09 23 98342.820007
 1996 09 24 89343.230011
 1996 09 25 37343·730011
 1996 09 26 38345.309998
 1996 09 27 13345.519989
 1996 09 30 2346.540009
 1996 10 01 92346.390015
 1996 10 02 72348.190002
 1996 10 03 7348·190002
 1996 10 04 38349.299988
 1996 10 07 12349·790009
 1996 10 08 33349.399994
 1996 10 09 34348.269989
 1996 10 10 86346.829987
 1996 10 11 17347.920013
 1996 10 14 71349·100006
 1996 10 15 78350·429993
 1996 10 16 58349·200012
 1996 10 17 51348.839996
 1996 10 18 63348.269989
 1996 10 21 44347·989990
 1996 10 22 94346·100006
 1996 10 23 83342.929993
 1996 10 24 8343.480011
 1996 10 25 65343·100006
 1996 10 28 55343·040009
 1996 10 29 7340.609985
 1996 10 30 31338.559998
 1996 10 31 96340·570007
 1996 11 01 29340·859985
 1996 11 04 42340·170013
 1996 11 05 84340.179993
 1996 11 06 21342.440002
 1996 11 07 30344.290009
 1996 11 08 32344.579987
 1996 11 11 42345.709991
 1996 11 12 44346.880005
 1996 11 13 94346.309998
 1996 11 14 47347·290009
 1996 11 15 5347·899994
 1996 11 18 99346.779999
 1996 11 19 86346.950012
 1996 11 20 80347.839996
 1996 11 21 98348·170013
 1996 11 22 41350.089996
 1996 11 25 93352.470001
 1996 11 26 51352.640015
 1996 11 27 72352.679993
 1996 11 29 52354·290009
 1996 12 02 28355·339996
 1996 12 03 4358.829987
 1996 12 04 2358·899994
 1996 12 05 38359·350006
 1996 12 06 28359·049988
 1996 12 09 8360.519989
 1996 12 10 88362.429993
 1996 12 11 33361.299988
 1996 12 12 57359·339996
 1996 12 13 57356·410004
 1996 12 16 57355·059998
 1996 12 17 91350·480011
 1996 12 18 3353·079987
 1996 12 19 70356.429993
 1996 12 20 58357.829987
 1996 12 23 95356·920013
 1996 12 24 78355.899994
 1996 12 26 92357·720001
 1996 12 27 66359·170013
 1996 12 30 52360.100006
 1996 12 31 20362·609985
 1997 01 02  91362.619995
 1997 01 03  83361.850006
 1997 01 06  93363.619995
 1997 01 07  93364.160004
 1997 01 08  62365.239990
 1997 01 09  33365.589996
 1997 01 10  74366.089996
 1997 01 13  84366·700012
 1997 01 14  24367.519989
 1997 01 15  68367·649994
 1997 01 16  77368.380005
 1997 01 17  5367.959991
 1997 01 20  21369.350006
 1997 01 21  61370·329987
 1997 01 22  10370.660004
 1997 01 23  96373·170013
 1997 01 24  22370.489990
 1997 01 27  14368·459991
 1997 01 28  3368.410004
 1997 01 29  18367·029999
 1997 01 30  21368.299988
 1997 01 31  53369·779999
 1997 02 03  13369.940002
 1997 02 04  60369.769989
 1997 02 05  38368·589996
 1997 02 06  27365.959991
 1997 02 07  22367.540009
 1997 02 10  35367·119995
 1997 02 11  16364·959991
 1997 02 12  11365.480011
 1997 02 13  37368·209991
 1997 02 14  80369.269989
 1997 02 18  25370.079987
 1997 02 19  7370.649994
 1997 02 20  89370·239990
 1997 02 21  58367.559998
 1997 02 24  58366·690002
 1997 02 25  40367.149994
 1997 02 26  34366.989990
 1997 02 27  57364.320007
 1997 02 28  36361·209991
 1997 03 03  59360·500000
 1997 03 04  55362.869995
 1997 03 05  91363.929993
 1997 03 06  2364.950012
 1997 03 07  42366·089996
 1997 03 10  58367.100006
 1997 03 11  97367.869995
 1997 03 12  25367·869995
 1997 03 13  86364·399994
 1997 03 14  75361·929993
 1997 03 17  37361.040009
 1997 03 18  0357·750000
 1997 03 19  20354.959991
 1997 03 20  62353·269989
 1997 03 21  0353·279999
 1997 03 24  45351.970001
 1997 03 25  91351·309998
 1997 03 26  1352·369995
 1997 03 27  99353·269989
 1997 03 31  4348·970001
 1997 04 01  77342.570007
 1997 04 02  99340·899994
 1997 04 03  72337.799988
 1997 04 04  48340·859985
 1997 04 07  77344.940002
 1997 04 08  87345·970001
 1997 04 09  81347·589996
 1997 04 10  69346.820007
 1997 04 11  17345.160004
 1997 04 14  21339·250000
 1997 04 15  14341.279999
 1997 04 16  88340·779999
 1997 04 17  47341·890015
 1997 04 18  85341·750000
 1997 04 21  85342.040009
 1997 04 22  48338·350006
 1997 04 23  43339.140015
 1997 04 24  83340·079987
 1997 04 25  31338.519989
 1997 04 28  18336·519989
 1997 04 29  4340.589996
 1997 04 30  49343.480011
 1997 05 01  14345.970001
 1997 05 02  93354·010010
 1997 05 05  57362.429993
 1997 05 06  38363.529999
 1997 05 07  24361·730011
 1997 05 08  91361·339996
 1997 05 09  52361.920013
 1997 05 12  32363·760010
 1997 05 13  72363.989990
 1997 05 14  57365.220001
 1997 05 15  63366.059998
 1997 05 16  37367.059998
 1997 05 19  97366.570007
 1997 05 20  60368.200012
 1997 05 21  93370.070007
 1997 05 22  86371·670013
 1997 05 23  62375·670013
 1997 05 27  95376.739990
 1997 05 28  65377·850006
 1997 05 29  36378·519989
 1997 05 30  54380·760010
 1997 06 02  79383·540009
 1997 06 03  30383·720001
 1997 06 04  66383·350006
 1997 06 05  87385.000000
 1997 06 06  58387.220001
 1997 06 09  64388.130005
 1997 06 10  85388·250000
 1997 06 11  98388·820007
 1997 06 12  0389.540009
 1997 06 13  68392.450012
 1997 06 16  25392.200012
 1997 06 17  50392·549988
 1997 06 18  0392.549988
 1997 06 19  65396·510010
 1997 06 20  40396·489990
 1997 06 23  31393·929993
 1997 06 24  77393.320007
 1997 06 25  8393.489990
 1997 06 26  14391·600006
 1997 06 27  54392.779999
 1997 06 30  75396.989990
 1997 07 01  70396·369995
 1997 07 02  53394·799988
 1997 07 03  56396·390015
 1997 07 07  63396·890015
 1997 07 08  54398·299988
 1997 07 09  88399·049988
 1997 07 10  2399.160004
 1997 07 11  35402·269989
 1997 07 14  83404·260010
 1997 07 15  77406.410004
 1997 07 16  78410.230011
 1997 07 17  10410·260010
 1997 07 18  9408·109985
 1997 07 21  0404·250000
 1997 07 22  97406.260010
 1997 07 23  33408.010010
 1997 07 24  7408·190002
 1997 07 25  65409·100006
 1997 07 28  98409.429993
 1997 07 29  72409.880005
 1997 07 30  77413·440002
 1997 07 31  2414·640015
 1997 08 01  43414·779999
 1997 08 04  22415·640015
 1997 08 05  44418·320007
 1997 08 06  70420.730011
 1997 08 07  21421.750000
 1997 08 08  3420.119995
 1997 08 11  59414·739990
 1997 08 12  49414·940002
 1997 08 13  43414·220001
 1997 08 14  57412·690002
 1997 08 15  98411.880005
 1997 08 18  46408·950012
 1997 08 19  48413.790009
 1997 08 20  54419.070007
 1997 08 21  61419.290009
 1997 08 22  92417·040009
 1997 08 25  99418.510010
 1997 08 26  89419.000000
 1997 08 27  73420.859985
 1997 08 28  45422·510010
 1997 08 29  84423.820007
 1997 09 02  80428.059998
 1997 09 03  84429·510010
 1997 09 04  85430·190002
 1997 09 05  16433·040009
 1997 09 08  72435.989990
 1997 09 09  70438·299988
 1997 09 10  21438.190002
 1997 09 11  32436·910004
 1997 09 12  33440·089996
 1997 09 15  31441·329987
 1997 09 16  82445.200012
 1997 09 17  95446.929993
 1997 09 18  59447·779999
 1997 09 19  94447·350006
 1997 09 22  26449.760010
 1997 09 23  94449.420013
 1997 09 24  67450·329987
 1997 09 25  7448.839996
 1997 09 26  35449.239990
 1997 09 29  41451·329987
 1997 09 30  3453.820007
 1997 10 01  47455.290009
 1997 10 02  15456.970001
 1997 10 03  73461·309998
 1997 10 06  35461.869995
 1997 10 07  13463·820007
 1997 10 08  98464·600006
 1997 10 09  55464·549988
 1997 10 10  58465·029999
 1997 10 13  32466.209991
 1997 10 14  40466.190002
 1997 10 15  74463.980011
 1997 10 16  90463.850006
 1997 10 17  54457·160004
 1997 10 20  23453·850006
 1997 10 21  42458·950012
 1997 10 22  76459·309998
 1997 10 23  54458·250000
 1997 10 24  54453.429993
 1997 10 27  98447.529999
 1997 10 28  84429.899994
 1997 10 29  32437.790009
 1997 10 30  64434.869995
 1997 10 31  5433.260010
 1997 11 03  10440.980011
 1997 11 04  14442·309998
 1997 11 05  10444·929993
 1997 11 06  50444.820007
 1997 11 07  72442.829987
 1997 11 10  50438·029999
 1997 11 11  74435·869995
 1997 11 12  46433.429993
 1997 11 13  14425·989990
 1997 11 14  16428.459991
 1997 11 17  62436.209991
 1997 11 18  32435·950012
 1997 11 19  6432·130005
 1997 11 20  12436.209991
 1997 11 21  5437.880005
 1997 11 24  69435·049988
 1997 11 25  41429.040009
 1997 11 26  63428·420013
 1997 11 28  62430·829987
 1997 12 01  47434·160004
 1997 12 02  39434.160004
 1997 12 03  20433·809998
 1997 12 04  12436·140015
 1997 12 05  77438·059998
 1997 12 08  44442.029999
 1997 12 09  58442.029999
 1997 12 10  64438·160004
 1997 12 11  98432·799988
 1997 12 12  24426.730011
 1997 12 15  78423·510010
 1997 12 16  48425·369995
 1997 12 17  73427·170013
 1997 12 18  75426.739990
 1997 12 19  5420·350006
 1997 12 22  20423·750000
 1997 12 23  90423.589996
 1997 12 24  16422·549988
 1997 12 26  89421·489990
 1997 12 29  64426.670013
 1997 12 30  60434·010010
 1997 12 31  89438·619995
 1998 01 02 6437·559998
 1998 01 05 85438·170013
 1998 01 06 23437·059998
 1998 01 07 66433.100006
 1998 01 08 56429.760010
 1998 01 09 15425·809998
 1998 01 12 42412.950012
 1998 01 13 39418.459991
 1998 01 14 64421·929993
 1998 01 15 11422·640015
 1998 01 16 3426.700012
 1998 01 20 27431.320007
 1998 01 21 82431·100006
 1998 01 22 54429.890015
 1998 01 23 20427·769989
 1998 01 26 76425·540009
 1998 01 27 84422.700012
 1998 01 28 51428·649994
 1998 01 29 32432·089996
 1998 01 30 54432·100006
 1998 02 02 70434·589996
 1998 02 03 33437.799988
 1998 02 04 0441·839996
 1998 02 05 55445.779999
 1998 02 06 67445·649994
 1998 02 09 58447·309998
 1998 02 10 12451·839996
 1998 02 11 99452.880005
 1998 02 12 24452·399994
 1998 02 13 6454.290009
 1998 02 17 83455.940002
 1998 02 18 29454·690002
 1998 02 19 17455·100006
 1998 02 20 86454·239990
 1998 02 23 48456.290009
 1998 02 24 15456.299988
 1998 02 25 46458.489990
 1998 02 26 27461.570007
 1998 02 27 72462.420013
 1998 03 02 51463.709991
 1998 03 03 36462.420013
 1998 03 04 87462.420013
 1998 03 05 42462.130005
 1998 03 06 55464.010010
 1998 03 09 39463·720001
 1998 03 10 47464.640015
 1998 03 11 72467.809998
 1998 03 12 73467·869995
 1998 03 13 30469·760010
 1998 03 16 15471·890015
 1998 03 17 98472.220001
 1998 03 18 73472.190002
 1998 03 19 8474.309998
 1998 03 20 21475.350006
 1998 03 23 84475.059998
 1998 03 24 50476.549988
 1998 03 25 99479.279999
 1998 03 26 22477·809998
 1998 03 27 18479·209991
 1998 03 30 22477·140015
 1998 03 31 54480·679993
 1998 04 01 1484.959991
 1998 04 02 13486·910004
 1998 04 03 33487.359985
 1998 04 06 48487.320007
 1998 04 07 63481·880005
 1998 04 08 6477·609985
 1998 04 09 54480·049988
 1998 04 13 81480·649994
 1998 04 14 40484.850006
 1998 04 15 61487.119995
 1998 04 16 77487.160004
 1998 04 17 79487.010010
 1998 04 20 90489.290009
 1998 04 21 65491·410004
 1998 04 22 23492.279999
 1998 04 23 92491·380005
 1998 04 24 92486·220001
 1998 04 27 31480.320007
 1998 04 28 35474.450012
 1998 04 29 96477·399994
 1998 04 30 55483.470001
 1998 05 01 98485·049988
 1998 05 04 82487·540009
 1998 05 05 91485.459991
 1998 05 06 10483·260010
 1998 05 07 27479·970001
 1998 05 08 58479·910004
 1998 05 11 2481·690002
 1998 05 12 14477.359985
 1998 05 13 7477·760010
 1998 05 14 84477.820007
 1998 05 15 80476.480011
 1998 05 18 47472.649994
 1998 05 19 52471.260010
 1998 05 20 2471·899994
 1998 05 21 0469·230011
 1998 05 22 17467.190002
 1998 05 26 97464·510010
 1998 05 27 82455·079987
 1998 05 28 62455·809998
 1998 05 29 56458.750000
 1998 06 01 8456.619995
 1998 06 02 18453.160004
 1998 06 03 93452·209991
 1998 06 04 19451.739990
 1998 06 05 71454.239990
 1998 06 08 30457.359985
 1998 06 09 41457.390015
 1998 06 10 90456·739990
 1998 06 11 99451·619995
 1998 06 12 60444.480011
 1998 06 15 84441·589996
 1998 06 16 73438·369995
 1998 06 17 30445.600006
 1998 06 18 80444.489990
 1998 06 19 20440·070007
 1998 06 22 2442.010010
 1998 06 23 28447.429993
 1998 06 24 82451.309998
 1998 06 25 76453.980011
 1998 06 26 32450.890015
 1998 06 29 80453.829987
 1998 06 30 85457.660004
 1998 07 01 2459.859985
 1998 07 02 45459·850006
 1998 07 06 98460·440002
 1998 07 07 35460.290009
 1998 07 08 73459.980011
 1998 07 09 49460.440002
 1998 07 10 22460·049988
 1998 07 13 0459.079987
 1998 07 14 89460.119995
 1998 07 15 73461.980011
 1998 07 16 13463·640015
 1998 07 17 74464·329987
 1998 07 20 77463·029999
 1998 07 21 76462.480011
 1998 07 22 60456.160004
 1998 07 23 76451·290009
 1998 07 24 86444·839996
 1998 07 27 39438·579987
 1998 07 28 75433·160004
 1998 07 29 51430.399994
 1998 07 30 92429.510010
 1998 07 31 68430.160004
 1998 08 03 96420.179993
 1998 08 04 67415·540009
 1998 08 05 95402.299988
 1998 08 06 95406.619995
 1998 08 07 87418.809998
 1998 08 10 19415.980011
 1998 08 11 20411·640015
 1998 08 12 77408·700012
 1998 08 13 35408.570007
 1998 08 14 26406.329987
 1998 08 17 19404.079987
 1998 08 18 95411.429993
 1998 08 19 53412.839996
 1998 08 20 33405.910004
 1998 08 21 66401·730011
 1998 08 24 57398·119995
 1998 08 25 79396.880005
 1998 08 26 7389.769989
 1998 08 27 62380.420013
 1998 08 28 93368·429993
 1998 08 31 76360.450012
 1998 09 01 44348·170013
 1998 09 02 32356.140015
 1998 09 03 60352.649994
 1998 09 04 32348.670013
 1998 09 08 62361·929993
 1998 09 09 26361.929993
 1998 09 10 40352.690002
 1998 09 11 59353.619995
 1998 09 14 6359·609985
 1998 09 15 20357.730011
 1998 09 16 40360·200012
 1998 09 17 96359·850006
 1998 09 18 44363·260010
 1998 09 21 15363·279999
 1998 09 22 91368·820007
 1998 09 23 5376.209991
 1998 09 24 72376.970001
 1998 09 25 36370.250000
 1998 09 28 49371.489990
 1998 09 29 74368.480011
 1998 09 30 7365.799988
 1998 10 01 32363·589996
 1998 10 02 98350·649994
 1998 10 05 17349·709991
 1998 10 06 95340.850006
 1998 10 07 80332·549988
 1998 10 08 42322·230011
 1998 10 09 70318·570007
 1998 10 12 4327.630005
 1998 10 13 80325·690002
 1998 10 14 14325·869995
 1998 10 15 98334·950012
 1998 10 16 28342·880005
 1998 10 19 57352.660004
 1998 10 20 71363·739990
 1998 10 21 87360.100006
 1998 10 22 87366.399994
 1998 10 23 62367.700012
 1998 10 26 93372·119995
 1998 10 27 51376.760010
 1998 10 28 25371·500000
 1998 10 29 70374·489990
 1998 10 30 88379.230011
 1998 11 02 28386·820007
 1998 11 03 10387.790009
 1998 11 04 81393.179993
 1998 11 05 88396.799988
 1998 11 06 80400.829987
 1998 11 09 38400·609985
 1998 11 10 22398.529999
 1998 11 11 49399·390015
 1998 11 12 96393.480011
 1998 11 13 27392·559998
 1998 11 16 41392·480011
 1998 11 17 52390.420013
 1998 11 18 88392.119995
 1998 11 19 21394·640015
 1998 11 20 15394·540009
 1998 11 23 4398·760010
 1998 11 24 94398.200012
 1998 11 25 90399.320007
 1998 11 27 44402·089996
 1998 11 30 37403·140015
 1998 12 01 78398.739990
 1998 12 02 27398.739990
 1998 12 03 53399·119995
 1998 12 04 8398.369995
 1998 12 07 26401.170013
 1998 12 08 52404.049988
 1998 12 09 94403.570007
 1998 12 10 98402.230011
 1998 12 11 52396·500000
 1998 12 14 9395.369995
 1998 12 15 40390·369995
 1998 12 16 14391·149994
 1998 12 17 94393·779999
 1998 12 18 66397·489990
 1998 12 21 93402·149994
 1998 12 22 87402.190002
 1998 12 23 14404.790009
 1998 12 24 19405·570007
 1998 12 28 78409.040009
 1998 12 29 75410.410004
 1998 12 30 1412·239990
 1998 12 31 86421·980011
 1999 01 04  45424.720001
 1999 01 05  58422.600006
 1999 01 06  68427·809998
 1999 01 07  12428.160004
 1999 01 08  71432·029999
 1999 01 11  43433·239990
 1999 01 12  52434.720001
 1999 01 13  65427·359985
 1999 01 14  54426.989990
 1999 01 15  63427.049988
 1999 01 19  15431.079987
 1999 01 20  40435·299988
 1999 01 21  20430·790009
 1999 01 22  73424.049988
 1999 01 25  48423.869995
 1999 01 26  56425·570007
 1999 01 27  21427.500000
 1999 01 28  55424.190002
 1999 01 29  61427.390015
 1999 02 01  57429·130005
 1999 02 02  31426·130005
 1999 02 03  17423·739990
 1999 02 04  93424.350006
 1999 02 05  12418·489990
 1999 02 08  51415·690002
 1999 02 09  89411·329987
 1999 02 10  6403.130005
 1999 02 11  15406·190002
 1999 02 12  5406·209991
 1999 02 16  28402.730011
 1999 02 17  90396·399994
 1999 02 18  85391.929993
 1999 02 19  46393·660004
 1999 02 22  16397·820007
 1999 02 23  56400.070007
 1999 02 24  67400.779999
 1999 02 25  47395·260010
 1999 02 26  59393·540009
 1999 03 01  42394·390015
 1999 03 02  30398·299988
 1999 03 03  9395.660004
 1999 03 04  90394·239990
 1999 03 05  12398.190002
 1999 03 08  68400·079987
 1999 03 09  58402.549988
 1999 03 10  64401·160004
 1999 03 11  53403.369995
 1999 03 12  0401·649994
 1999 03 15  44400·839996
 1999 03 16  64401·799988
 1999 03 17  78399·799988
 1999 03 18  69399.920013
 1999 03 19  43399·850006
 1999 03 22  96397·359985
 1999 03 23  25393.200012
 1999 03 24  46384.570007
 1999 03 25  54392.989990
 1999 03 26  92394.839996
 1999 03 29  57400.000000
 1999 03 30  25400·549988
 1999 03 31  3401.480011
 1999 04 01  8400·059998
 1999 04 05  61402·290009
 1999 04 06  24403.519989
 1999 04 07  42403·179993
 1999 04 08  26399·890015
 1999 04 09  52405.859985
 1999 04 12  87413.019989
 1999 04 13  44420.519989
 1999 04 14  52425.549988
 1999 04 15  66419.250000
 1999 04 16  85423·119995
 1999 04 19  10426·119995
 1999 04 20  19416.250000
 1999 04 21  66426.570007
 1999 04 22  10432·130005
 1999 04 23  66431.820007
 1999 04 26  83435·959991
 1999 04 27  41437·690002
 1999 04 28  83436.140015
 1999 04 29  63434·359985
 1999 04 30  25436.589996
 1999 05 03  3434·779999
 1999 05 04  46436.559998
 1999 05 05  75434·269989
 1999 05 06  53435.959991
 1999 05 07  90436·109985
 1999 05 10  70442.130005
 1999 05 11  3446.940002
 1999 05 12  97449·609985
 1999 05 13  65452·500000
 1999 05 14  49450·839996
 1999 05 17  72443.130005
 1999 05 18  15443·989990
 1999 05 19  16446.769989
 1999 05 20  1450.970001
 1999 05 21  33450·739990
 1999 05 24  88450.190002
 1999 05 25  56441·200012
 1999 05 26  72436·940002
 1999 05 27  61435.410004
 1999 05 28  22438·790009
 1999 06 01  22439·049988
 1999 06 02  29437.459991
 1999 06 03  57438.820007
 1999 06 04  50442·329987
 1999 06 07  79446·649994
 1999 06 08  67447.820007
 1999 06 09  46445·239990
 1999 06 10  28445.190002
 1999 06 11  12443.959991
 1999 06 14  5438.820007
 1999 06 15  77435·410004
 1999 06 16  38441.200012
 1999 06 17  36443.640015
 1999 06 18  88447.070007
 1999 06 21  28449·440002
 1999 06 22  86450·790009
 1999 06 23  88447.329987
 1999 06 24  84447·470001
 1999 06 25  98445·429993
 1999 06 28  4448·640015
 1999 06 29  32454·429993
 1999 06 30  88460·209991
 1999 07 01  12457·709991
 1999 07 02  49456·519989
 1999 07 06  54459·309998
 1999 07 07  19456.700012
 1999 07 08  21454.799988
 1999 07 09  1457·980011
 1999 07 12  68459·829987
 1999 07 13  20459.299988
 1999 07 14  0461·459991
 1999 07 15  69465.799988
 1999 07 16  12465·799988
 1999 07 19  62465.690002
 1999 07 20  49461.369995
 1999 07 21  83455.369995
 1999 07 22  49454.630005
 1999 07 23  38451.579987
 1999 07 26  95448.380005
 1999 07 27  1446.489990
 1999 07 28  67446.920013
 1999 07 29  67446·609985
 1999 07 30  88444·769989
 1999 08 02  3445·510010
 1999 08 03  78443·750000
 1999 08 04  94436·290009
 1999 08 05  2429·790009
 1999 08 06  96430·089996
 1999 08 09  20428·899994
 1999 08 10  87425·890015
 1999 08 11  38428.190002
 1999 08 12  13429·700012
 1999 08 13  56434.049988
 1999 08 16  41434·429993
 1999 08 17  22436·000000
 1999 08 18  9436·000000
 1999 08 19  75433·100006
 1999 08 20  75434·380005
 1999 08 23  4437.269989
 1999 08 24  67437.339996
 1999 08 25  89438.260010
 1999 08 26  33438·250000
 1999 08 27  59437·299988
 1999 08 30  93433·260010
 1999 08 31  36428·130005
 1999 09 01  85431.529999
 1999 09 02  88430·989990
 1999 09 03  18435·970001
 1999 09 07  78438·250000
 1999 09 08  23438.239990
 1999 09 09  16437.769989
 1999 09 10  0441·410004
 1999 09 13  4441·260010
 1999 09 14  68439.700012
 1999 09 15  93440.820007
 1999 09 16  20436.630005
 1999 09 17  27434.459991
 1999 09 20  64434.890015
 1999 09 21  96433.200012
 1999 09 22  84427·649994
 1999 09 23  85429·230011
 1999 09 24  80420·209991
 1999 09 27  24423·299988
 1999 09 28  24421·859985
 1999 09 29  40422·149994
 1999 09 30  9427.309998
 1999 10 01  3427.299988
 1999 10 04  97426.649994
 1999 10 05  80428·160004
 1999 10 06  71429.760010
 1999 10 07  82430·720001
 1999 10 08  85428.190002
 1999 10 11  18430.190002
 1999 10 12  11430·459991
 1999 10 13  38424·679993
 1999 10 14  94420.679993
 1999 10 15  92419·309998
 1999 10 18  97414.750000
 1999 10 19  72414·529999
 1999 10 20  55413.940002
 1999 10 21  65414·269989
 1999 10 22  23419·579987
 1999 10 25  7418·690002
 1999 10 26  26420·220001
 1999 10 27  25417.250000
 1999 10 28  9422·809998
 1999 10 29  95429·510010
 1999 11 01  88432·450012
 1999 11 02  85435·339996
 1999 11 03  99438·459991
 1999 11 04  11442·390015
 1999 11 05  48444.369995
 1999 11 08  83445.130005
 1999 11 09  62447·809998
 1999 11 10  56449·920013
 1999 11 11  37450.760010
 1999 11 12  81449.709991
 1999 11 15  91452·980011
 1999 11 16  54456·880005
 1999 11 17  12458.859985
 1999 11 18  67462.040009
 1999 11 19  7463·200012
 1999 11 22  57462.399994
 1999 11 23  55461.690002
 1999 11 24  55456·040009
 1999 11 26  53458·950012
 1999 11 29  39459.929993
 1999 11 30  72456·950012
 1999 12 01  82454.790009
 1999 12 02  99460·450012
 1999 12 03  1467.700012
 1999 12 06  94468·850006
 1999 12 07  11467.290009
 1999 12 08  38468.839996
 1999 12 09  69471·760010
 1999 12 10  80467·130005
 1999 12 13  30470.390015
 1999 12 14  90470.859985
 1999 12 15  92462.739990
 1999 12 16  9465·260010
 1999 12 17  51469.209991
 1999 12 20  98469·839996
 1999 12 21  47475·790009
 1999 12 22  89478.510010
 1999 12 23  14484.170013
 1999 12 27  33484·459991
 1999 12 28  33490·329987
 1999 12 29  52497·010010
 1999 12 30  80499.269989
 1999 12 31  88504·750000
 2000 01 03 76510·959991
 2000 01 04 54497·049988
 2000 01 05 38479·480011
 2000 01 06 82480.190002
 2000 01 07 27488.309998
 2000 01 10 76505·959991
 2000 01 11 0501·910004
 2000 01 12 60494.839996
 2000 01 13 60501.190002
 2000 01 14 26508·109985
 2000 01 18 5513.460022
 2000 01 19 90520·020020
 2000 01 20 77528·229980
 2000 01 21 35533.950012
 2000 01 24 14540.599976
 2000 01 25 67525.270020
 2000 01 26 1524·390015
 2000 01 27 60526.020020
 2000 01 28 17517.109985
 2000 01 31 9504·619995
 2000 02 01 85503.750000
 2000 02 02 82511·459991
 2000 02 03 26521.630005
 2000 02 04 62527.289978
 2000 02 07 3532.400024
 2000 02 08 7539·150024
 2000 02 09 78541.429993
 2000 02 10 94542·210022
 2000 02 11 56544·020020
 2000 02 14 69539.940002
 2000 02 15 38540·359985
 2000 02 16 99549.679993
 2000 02 17 69559.080017
 2000 02 18 22560.349976
 2000 02 22 92547·549988
 2000 02 23 97549·929993
 2000 02 24 93556·239990
 2000 02 25 50561·049988
 2000 02 28 54559·809998
 2000 02 29 31577·719971
 2000 03 01 2589·380005
 2000 03 02 58591·409973
 2000 03 03 61597.880005
 2000 03 06 71604.010010
 2000 03 07 98606.869995
 2000 03 08 78600·390015
 2000 03 09 76606·049988
 2000 03 10 10614.159973
 2000 03 13 5603·809998
 2000 03 14 67600.530029
 2000 03 15 88576·479980
 2000 03 16 69574.239990
 2000 03 17 74576.580017
 2000 03 20 6574.789978
 2000 03 21 8552·789978
 2000 03 22 90571.239990
 2000 03 23 81577.909973
 2000 03 24 3583.270020
 2000 03 27 76577·799988
 2000 03 28 44573·650024
 2000 03 29 25561.770020
 2000 03 30 88545·890015
 2000 03 31 54544.320007
 2000 04 03 25539·469971
 2000 04 04 33520.130005
 2000 04 05 18526·130005
 2000 04 06 29535.679993
 2000 04 07 51542.989990
 2000 04 10 54545.900024
 2000 04 11 75519·239990
 2000 04 12 15513.049988
 2000 04 13 66502.510010
 2000 04 14 65489·230011
 2000 04 17 67459·260010
 2000 04 18 50486.089996
 2000 04 19 41493.790009
 2000 04 20 64489·459991
 2000 04 24 23481·839996
 2000 04 25 96489.029999
 2000 04 26 68495·019989
 2000 04 27 79494·579987
 2000 04 28 1506·250000
 2000 05 01 41519.630005
 2000 05 02 67520.320007
 2000 05 03 58505.350006
 2000 05 04 83502.630005
 2000 05 05 99512.840027
 2000 05 08 83512.840027
 2000 05 09 79504.070007
 2000 05 10 75490·859985
 2000 05 11 7489·390015
 2000 05 12 84498·269989
 2000 05 15 40497·809998
 2000 05 16 8507.519989
 2000 05 17 28505·980011
 2000 05 18 65501·510010
 2000 05 19 67490.950012
 2000 05 22 41480.589996
 2000 05 23 50474·170013
 2000 05 24 44461.739990
 2000 05 25 11469.920013
 2000 05 26 53458.880005
 2000 05 30 85476.700012
 2000 05 31 66481.630005
 2000 06 01 48492·470001
 2000 06 02 52513·039978
 2000 06 05 72518·030029
 2000 06 06 0523·049988
 2000 06 07 77516.539978
 2000 06 08 70519·630005
 2000 06 09 74523·349976
 2000 06 12 40523·789978
 2000 06 13 23513.760010
 2000 06 14 62517.580017
 2000 06 15 78512.280029
 2000 06 16 6514·940002
 2000 06 19 38522.789978
 2000 06 20 11526·979980
 2000 06 21 98528.440002
 2000 06 22 40530·409973
 2000 06 23 97518·219971
 2000 06 26 24516.369995
 2000 06 27 71518.570007
 2000 06 28 13521·000000
 2000 06 29 0520.989990
 2000 06 30 31517.239990
 2000 07 03 60524·210022
 2000 07 05 19524.020020
 2000 07 06 72523.320007
 2000 07 07 90528·650024
 2000 07 10 53532·179993
 2000 07 11 77533·260010
 2000 07 12 64540·260010
 2000 07 13 82542.760010
 2000 07 14 63543.840027
 2000 07 17 30545.710022
 2000 07 18 52545.179993
 2000 07 19 15536.280029
 2000 07 20 28534.820007
 2000 07 21 49534.750000
 2000 07 24 35524.109985
 2000 07 25 18517.409973
 2000 07 26 11514·330017
 2000 07 27 27513·820007
 2000 07 28 39501·630005
 2000 07 31 50500·640015
 2000 08 01 99500·679993
 2000 08 02 83501·950012
 2000 08 03 14500.220001
 2000 08 04 92504·850006
 2000 08 07 5510·250000
 2000 08 08 62511·940002
 2000 08 09 37512.450012
 2000 08 10 50507.730011
 2000 08 11 68510·320007
 2000 08 14 32514·630005
 2000 08 15 6514.750000
 2000 08 16 56513·330017
 2000 08 17 51516.460022
 2000 08 18 88517.450012
 2000 08 21 48518.309998
 2000 08 22 67518·979980
 2000 08 23 40518·000000
 2000 08 24 49523·320007
 2000 08 25 13525·280029
 2000 08 28 64528.830017
 2000 08 29 49529.690002
 2000 08 30 59532·380005
 2000 08 31 76539.140015
 2000 09 01 54541.909973
 2000 09 05 17542.789978
 2000 09 06 88539·239990
 2000 09 07 39542·820007
 2000 09 08 69542.820007
 2000 09 11 5539.619995
 2000 09 12 28535.950012
 2000 09 13 25534.359985
 2000 09 14 65540.010010
 2000 09 15 2539.210022
 2000 09 18 0531·229980
 2000 09 19 86523.369995
 2000 09 20 24523·549988
 2000 09 21 21521.429993
 2000 09 22 48519.150024
 2000 09 25 97521.750000
 2000 09 26 53516·469971
 2000 09 27 99513.650024
 2000 09 28 40524.090027
 2000 09 29 58524.400024
 2000 10 02 83523·409973
 2000 10 03 99515·219971
 2000 10 04 72507.790009
 2000 10 05 95508·980011
 2000 10 06 70502·989990
 2000 10 09 10491.019989
 2000 10 10 61490.859985
 2000 10 11 57481·630005
 2000 10 12 97478.670013
 2000 10 13 44480.399994
 2000 10 16 53485.649994
 2000 10 17 22483·519989
 2000 10 18 71470·880005
 2000 10 19 39481.359985
 2000 10 20 15488·820007
 2000 10 23 88490·500000
 2000 10 24 22493.839996
 2000 10 25 58487·850006
 2000 10 26 44479·790009
 2000 10 27 82483·369995
 2000 10 30 7484·079987
 2000 10 31 89497·679993
 2000 11 01 57497·679993
 2000 11 02 53506.980011
 2000 11 03 8507·750000
 2000 11 06 44508.859985
 2000 11 07 98506·010010
 2000 11 08 77506.880005
 2000 11 09 33500·679993
 2000 11 10 62495.329987
 2000 11 13 38480.920013
 2000 11 14 55486.929993
 2000 11 15 11493·040009
 2000 11 16 6491.790009
 2000 11 17 69488.399994
 2000 11 20 12482.690002
 2000 11 21 1472·440002
 2000 11 22 63466·790009
 2000 11 24 12471.869995
 2000 11 27 97478.720001
 2000 11 28 83471·700012
 2000 11 29 47459.859985
 2000 11 30 10454.600006
 2000 12 01 88461·660004
 2000 12 04 64456·890015
 2000 12 05 94471·350006
 2000 12 06 33474.109985
 2000 12 07 83463.540009
 2000 12 08 76479·079987
 2000 12 11 69487.230011
 2000 12 12 74487·230011
 2000 12 13 9480.910004
 2000 12 14 76469·910004
 2000 12 15 59461.820007
 2000 12 18 53464·779999
 2000 12 19 16466.910004
 2000 12 20 45458·779999
 2000 12 21 76450·309998
 2000 12 22 13463.410004
 2000 12 26 79467·000000
 2000 12 27 89479·299988
 2000 12 28 59494·029999
 2000 12 29 25495·839996
 2001 01 02  98483.549988
 2001 01 03  42484.390015
 2001 01 04  71484.390015
 2001 01 05  82477·309998
 2001 01 08  0463.140015
 2001 01 09  58466·399994
 2001 01 10  0475·450012
 2001 01 11  3484·529999
 2001 01 12  33487·679993
 2001 01 16  20493.459991
 2001 01 17  57501.049988
 2001 01 18  32494.750000
 2001 01 19  75496·190002
 2001 01 22  34490·690002
 2001 01 23  83502.070007
 2001 01 24  40505·149994
 2001 01 25  24502·250000
 2001 01 26  33499·779999
 2001 01 29  38507·910004
 2001 01 30  18511.670013
 2001 01 31  7515·219971
 2001 02 01  72508·940002
 2001 02 02  12509.619995
 2001 02 05  88501·019989
 2001 02 06  75507.459991
 2001 02 07  33507.470001
 2001 02 08  16508·089996
 2001 02 09  93502.890015
 2001 02 12  1505.359985
 2001 02 13  23510·940002
 2001 02 14  89503·489990
 2001 02 15  1510·019989
 2001 02 16  87508·850006
 2001 02 20  74500.380005
 2001 02 21  94491.160004
 2001 02 22  9483.519989
 2001 02 23  58477.450012
 2001 02 26  42488·309998
 2001 02 27  19488.309998
 2001 02 28  33479·579987
 2001 03 01  65474.380005
 2001 03 02  9480·299988
 2001 03 05  77479.779999
 2001 03 06  19482·279999
 2001 03 07  82485.500000
 2001 03 08  82484.839996
 2001 03 09  4481·489990
 2001 03 12  36473.649994
 2001 03 13  11462.450012
 2001 03 14  91462.260010
 2001 03 15  65457.959991
 2001 03 16  77453·470001
 2001 03 19  76451·269989
 2001 03 20  94456·170013
 2001 03 21  48445·109985
 2001 03 22  63435.739990
 2001 03 23  29443.320007
 2001 03 26  73450.589996
 2001 03 27  64452·880005
 2001 03 28  37452.880005
 2001 03 29  44446.010010
 2001 03 30  34450·529999
 2001 04 02  53450·529999
 2001 04 03  67439.760010
 2001 04 04  21429.359985
 2001 04 05  9444.730011
 2001 04 06  76444·730011
 2001 04 09  50442.809998
 2001 04 10  87452·440002
 2001 04 11  53458.010010
 2001 04 12  22455·019989
 2001 04 16  3455.010010
 2001 04 17  92455·600006
 2001 04 18  50470·709991
 2001 04 19  4472.410004
 2001 04 20  70472.399994
 2001 04 23  10466·709991
 2001 04 24  6465.350006
 2001 04 25  59472·750000
 2001 04 26  22479.809998
 2001 04 27  43483.970001
 2001 04 30  52490·250000
 2001 05 01  51490·480011
 2001 05 02  51492.380005
 2001 05 03  16491·640015
 2001 05 04  44492·890015
 2001 05 07  67494·589996
 2001 05 08  77492.470001
 2001 05 09  79492·290009
 2001 05 10  65494.329987
 2001 05 11  21492.049988
 2001 05 14  45487·359985
 2001 05 15  7490·299988
 2001 05 16  22497.899994
 2001 05 17  49504.760010
 2001 05 18  23506·769989
 2001 05 21  2515.909973
 2001 05 22  45519·890015
 2001 05 23  16517.229980
 2001 05 24  5510.410004
 2001 05 25  87510.790009
 2001 05 29  92508·619995
 2001 05 30  8502.369995
 2001 05 31  12500·790009
 2001 06 01  15501.720001
 2001 06 04  43507·320007
 2001 06 05  39516·479980
 2001 06 06  86516·479980
 2001 06 07  59514·950012
 2001 06 08  7514·880005
 2001 06 11  47511.640015
 2001 06 12  97507·529999
 2001 06 13  21510.130005
 2001 06 14  14505·119995
 2001 06 15  95496.760010
 2001 06 18  39496.339996
 2001 06 19  26495·630005
 2001 06 20  21495·869995
 2001 06 21  70498.459991
 2001 06 22  31497.809998
 2001 06 25  25490.200012
 2001 06 26  10490·820007
 2001 06 27  85496.230011
 2001 06 28  18503.309998
 2001 06 29  92514·200012
 2001 07 02  86513·280029
 2001 07 03  79499.040009
 2001 07 05  68496·829987
 2001 07 06  28492·730011
 2001 07 09  83487·239990
 2001 07 10  14487·380005
 2001 07 11  76478·140015
 2001 07 12  58489.119995
 2001 07 13  57491·690002
 2001 07 16  77491·399994
 2001 07 17  60490.570007
 2001 07 18  33490·570007
 2001 07 19  89491·130005
 2001 07 20  83489·040009
 2001 07 23  66489·510010
 2001 07 24  29482·700012
 2001 07 25  85476·989990
 2001 07 26  69485·070007
 2001 07 27  61486.269989
 2001 07 30  45485.540009
 2001 07 31  78489·149994
 2001 08 01  97489·980011
 2001 08 02  41491·890015
 2001 08 03  7489·329987
 2001 08 06  25487·140015
 2001 08 07  56481·190002
 2001 08 08  24481.730011
 2001 08 09  66474.170013
 2001 08 10  6476·190002
 2001 08 13  58478.890015
 2001 08 14  55482·609985
 2001 08 15  96481·190002
 2001 08 16  28481.679993
 2001 08 17  42481·679993
 2001 08 20  2478.880005
 2001 08 21  99479·649994
 2001 08 22  24477·190002
 2001 08 23  70479·820007
 2001 08 24  60480·980011
 2001 08 27  99481.809998
 2001 08 28  49479.269989
 2001 08 29  30475·510010
 2001 08 30  48473.339996
 2001 08 31  48470.980011
 2001 09 04  86472·809998
 2001 09 05  35466·950012
 2001 09 06  10462·510010
 2001 09 07  19453·390015
 2001 09 10  40445·190002
 2001 09 17  23440.730011
 2001 09 18  15419.250000
 2001 09 19  15413·440002
 2001 09 20  45403.200012
 2001 09 21  57387·649994
 2001 09 24  58393.790009
 2001 09 25  59397.290009
 2001 09 26  55397.660004
 2001 09 27  25393.320007
 2001 09 28  57404.880005
 2001 10 01  3404·869995
 2001 10 02  54402.119995
 2001 10 03  39413.850006
 2001 10 04  57420·570007
 2001 10 05  22417·040009
 2001 10 08  47415.130005
 2001 10 09  38412.269989
 2001 10 10  26421·660004
 2001 10 11  16433.100006
 2001 10 12  66431.040009
 2001 10 15  84430·089996
 2001 10 16  59434·540009
 2001 10 17  11437.230011
 2001 10 18  68424.859985
 2001 10 19  65426·160004
 2001 10 22  76430.500000
 2001 10 23  58431.989990
 2001 10 24  35428.000000
 2001 10 25  95435.970001
 2001 10 26  19439.809998
 2001 10 29  30438·880005
 2001 10 30  72429·410004
 2001 10 31  11429.480011
 2001 11 01  59434·880005
 2001 11 02  30435.339996
 2001 11 05  13438.239990
 2001 11 06  75442.790009
 2001 11 07  89444.660004
 2001 11 08  82446·109985
 2001 11 09  13439·290009
 2001 11 12  77440.480011
 2001 11 13  29448.339996
 2001 11 14  36452·820007
 2001 11 15  54453.040009
 2001 11 16  28451.600006
 2001 11 19  23457.709991
 2001 11 20  68458·820007
 2001 11 21  42453.899994
 2001 11 23  67458·640015
 2001 11 26  39461.440002
 2001 11 27  79463.250000
 2001 11 28  10460.709991
 2001 11 29  56465·920013
 2001 11 30  73464·119995
 2001 12 03  94460.790009
 2001 12 04  14467·850006
 2001 12 05  84480.429993
 2001 12 06  42482·799988
 2001 12 07  63483.040009
 2001 12 10  36481.209991
 2001 12 11  63478.190002
 2001 12 12  92476·320007
 2001 12 13  62475·309998
 2001 12 14  81471·399994
 2001 12 17  32479.940002
 2001 12 18  92485·489990
 2001 12 19  91485·489990
 2001 12 20  83482·070007
 2001 12 21  52484·290009
 2001 12 24  35485·929993
 2001 12 26  75490·600006
 2001 12 27  97493.279999
 2001 12 28  12494·709991
 2001 12 31  41494.200012
 2002 01 02 64489·850006
 2002 01 03 6495·519989
 2002 01 04 26500.670013
 2002 01 07 53501.299988
 2002 01 08 36497.899994
 2002 01 09 15503·079987
 2002 01 10 30495·510010
 2002 01 11 42496·570007
 2002 01 14 88489·940002
 2002 01 15 56485.209991
 2002 01 16 87485.000000
 2002 01 17 1482.399994
 2002 01 18 48482·390015
 2002 01 22 87476·959991
 2002 01 23 86477·450012
 2002 01 24 49481.329987
 2002 01 25 65480·459991
 2002 01 28 89481·570007
 2002 01 29 40482·380005
 2002 01 30 30479.779999
 2002 01 31 14483.100006
 2002 02 01 67484.000000
 2002 02 04 86480.079987
 2002 02 05 14470.600006
 2002 02 06 97469·480011
 2002 02 07 55463.140015
 2002 02 08 87466.670013
 2002 02 11 95472.140015
 2002 02 12 38473.549988
 2002 02 13 9476·329987
 2002 02 14 31477.359985
 2002 02 15 92471·320007
 2002 02 19 89469.250000
 2002 02 20 9467.290009
 2002 02 21 31467.709991
 2002 02 22 48465.149994
 2002 02 25 23468.200012
 2002 02 26 64471·929993
 2002 02 27 25474.859985
 2002 02 28 34473.399994
 2002 03 01 43478.339996
 2002 03 04 4488.899994
 2002 03 05 76490.950012
 2002 03 06 43494.799988
 2002 03 07 72497·290009
 2002 03 08 87500.649994
 2002 03 11 72502.059998
 2002 03 12 94500·750000
 2002 03 13 62498·899994
 2002 03 14 93499·480011
 2002 03 15 25499·950012
 2002 03 18 32503.549988
 2002 03 19 87504·970001
 2002 03 20 30504.730011
 2002 03 21 73505.450012
 2002 03 22 26507.529999
 2002 03 25 49503·299988
 2002 03 26 29501.739990
 2002 03 27 80506.049988
 2002 03 28 70509·190002
 2002 04 01 73506.459991
 2002 04 02 47504.500000
 2002 04 03 33501.529999
 2002 04 04 82498.579987
 2002 04 05 9501.149994
 2002 04 08 65503.019989
 2002 04 09 45505.440002
 2002 04 10 8511·299988
 2002 04 11 32511.299988
 2002 04 12 91515.469971
 2002 04 15 54517.390015
 2002 04 16 16522·960022
 2002 04 17 43523.789978
 2002 04 18 55519·559998
 2002 04 19 23520·359985
 2002 04 22 0517·400024
 2002 04 23 67512.070007
 2002 04 24 14514.570007
 2002 04 25 40509·070007
 2002 04 26 80509·950012
 2002 04 29 55502·359985
 2002 04 30 50510·679993
 2002 05 01 17512.070007
 2002 05 02 99514·169983
 2002 05 03 81513.369995
 2002 05 06 70513.080017
 2002 05 07 94504·070007
 2002 05 08 27509·829987
 2002 05 09 47509·850006
 2002 05 10 5502·279999
 2002 05 13 31499·850006
 2002 05 14 59512·109985
 2002 05 15 78515·260010
 2002 05 16 12513.539978
 2002 05 17 18510.179993
 2002 05 20 12508·940002
 2002 05 21 24504.890015
 2002 05 22 73497.140015
 2002 05 23 67501.339996
 2002 05 24 32501·239990
 2002 05 28 61495.220001
 2002 05 29 94492·410004
 2002 05 30 16489.570007
 2002 05 31 87492·700012
 2002 06 03 88487.589996
 2002 06 04 7475.109985
 2002 06 05 29475·709991
 2002 06 06 71475.040009
 2002 06 07 32470·910004
 2002 06 10 68473.500000
 2002 06 11 92471·959991
 2002 06 12 4464.029999
 2002 06 13 43463·899994
 2002 06 14 59459.170013
 2002 06 17 19470·750000
 2002 06 18 30474·640015
 2002 06 19 96473·829987
 2002 06 20 87466.609985
 2002 06 21 47465·390015
 2002 06 24 18462·589996
 2002 06 25 91463·130005
 2002 06 26 83453.459991
 2002 06 27 40458·739990
 2002 06 28 62464.940002
 2002 07 01 54462·630005
 2002 07 02 5447.730011
 2002 07 03 86432·839996
 2002 07 05 81440·929993
 2002 07 08 36441·549988
 2002 07 09 33435.190002
 2002 07 10 97430.619995
 2002 07 11 20419.779999
 2002 07 12 11421.059998
 2002 07 15 74413·279999
 2002 07 16 12413·480011
 2002 07 17 47415.260010
 2002 07 18 80409.690002
 2002 07 19 61396·709991
 2002 07 22 92389.109985
 2002 07 23 57380·940002
 2002 07 24 69378.559998
 2002 07 25 49385·220001
 2002 07 26 27382.320007
 2002 07 29 68400.820007
 2002 07 30 27402·320007
 2002 07 31 20400.910004
 2002 08 01 28394·470001
 2002 08 02 26389·209991
 2002 08 05 31376·769989
 2002 08 06 81380.790009
 2002 08 07 34385·209991
 2002 08 08 98390·040009
 2002 08 09 80391.299988
 2002 08 12 63389.510010
 2002 08 13 8389·570007
 2002 08 14 80389·410004
 2002 08 15 1392·369995
 2002 08 16 24396·890015
 2002 08 19 38401.500000
 2002 08 20 90401.290009
 2002 08 21 43406·790009
 2002 08 22 45410.920013
 2002 08 23 36409·670013
 2002 08 26 73407·730011
 2002 08 27 81408·880005
 2002 08 28 32397·450012
 2002 08 29 40396.100006
 2002 08 30 97396·700012
 2002 09 03 17390.959991
 2002 09 04 17389·760010
 2002 09 05 14389.750000
 2002 09 06 57391·959991
 2002 09 09 76393.549988
 2002 09 10 56394·579987
 2002 09 11 45397·549988
 2002 09 12 72393·369995
 2002 09 13 7390·140015
 2002 09 16 32389.989990
 2002 09 17 45388.459991
 2002 09 18 86379.829987
 2002 09 19 87376.750000
 2002 09 20 51370·470001
 2002 09 23 54367.279999
 2002 09 24 68360·429993
 2002 09 25 15365·179993
 2002 09 26 45370·829987
 2002 09 27 34371·029999
 2002 09 30 13363·790009
 2002 10 01 18368·089996
 2002 10 02 70369.679993
 2002 10 03 72364.079987
 2002 10 04 39357.190002
 2002 10 07 45347.980011
 2002 10 08 8341·040009
 2002 10 09 82340·320007
 2002 10 10 90336.179993
 2002 10 11 73347·769989
 2002 10 14 66346·630005
 2002 10 15 2360.630005
 2002 10 16 36360·519989
 2002 10 17 0362·570007
 2002 10 18 74364·290009
 2002 10 21 94368.630005
 2002 10 22 72368.630005
 2002 10 23 53368.970001
 2002 10 24 91371.269989
 2002 10 25 46372·640015
 2002 10 28 15374·859985
 2002 10 29 83369·010010
 2002 10 30 97374·170013
 2002 10 31 71376·709991
 2002 11 01 10383.450012
 2002 11 04 64391.339996
 2002 11 05 99386·970001
 2002 11 06 8392.730011
 2002 11 07 27392·730011
 2002 11 08 96385·480011
 2002 11 11 29379.000000
 2002 11 12 18377.609985
 2002 11 13 59379.079987
 2002 11 14 6386·239990
 2002 11 15 43387.140015
 2002 11 18 90388.079987
 2002 11 19 26383·269989
 2002 11 20 44388·589996
 2002 11 21 24397.890015
 2002 11 22 37400·700012
 2002 11 25 72404.850006
 2002 11 26 85404·850006
 2002 11 27 77410·260010
 2002 11 29 97411·130005
 2002 12 02 65413.640015
 2002 12 03 29408.540009
 2002 12 04 34400.829987
 2002 12 05 32399.200012
 2002 12 06 1397·589996
 2002 12 09 2396·720001
 2002 12 10 53393·970001
 2002 12 11 30395·359985
 2002 12 12 97396.369995
 2002 12 13 54395·359985
 2002 12 16 14394·899994
 2002 12 17 5394.899994
 2002 12 18 99391·250000
 2002 12 19 61387.690002
 2002 12 20 24387.040009
 2002 12 23 94390·049988
 2002 12 24 76389·730011
 2002 12 26 23392.209991
 2002 12 27 15389.399994
 2002 12 30 60384.390015
 2002 12 31 21388·089996
 2003 01 02  65392·600006
 2003 01 03  44392.579987
 2003 01 06  91397·769989
 2003 01 07  54397.359985
 2003 01 08  38393·950012
 2003 01 09  91396.869995
 2003 01 10  0397.989990
 2003 01 13  18399.549988
 2003 01 14  17398·450012
 2003 01 15  65398·450012
 2003 01 16  25398·869995
 2003 01 17  84394.880005
 2003 01 21  3389·040009
 2003 01 22  96383.440002
 2003 01 23  28384·390015
 2003 01 24  44383·679993
 2003 01 27  21375·059998
 2003 01 28  41373.440002
 2003 01 29  98375.269989
 2003 01 30  19375.799988
 2003 01 31  21372·170013
 2003 02 03  82373·730011
 2003 02 04  47370·250000
 2003 02 05  53371.529999
 2003 02 06  79368.149994
 2003 02 07  25366·679993
 2003 02 10  14362·100006
 2003 02 11  14363·579987
 2003 02 12  95360.500000
 2003 02 13  3355·399994
 2003 02 14  61358.700012
 2003 02 18  97364.589996
 2003 02 19  94364.529999
 2003 02 20  71360·940002
 2003 02 21  76364·929993
 2003 02 24  20364·359985
 2003 02 25  28361·200012
 2003 02 26  11361·200012
 2003 02 27  71362.350006
 2003 02 28  29363·730011
 2003 03 03  71364·630005
 2003 03 04  30359.309998
 2003 03 05  86357·059998
 2003 03 06  91356.540009
 2003 03 07  23355·609985
 2003 03 10  60354·179993
 2003 03 11  83350·790009
 2003 03 12  2347·029999
 2003 03 13  11355.459991
 2003 03 14  57357·500000
 2003 03 17  49365·399994
 2003 03 18  81368.019989
 2003 03 19  84368·559998
 2003 03 20  3371·269989
 2003 03 21  98376.369995
 2003 03 24  71376·239990
 2003 03 25  18372.220001
 2003 03 26  4371.790009
 2003 03 27  67369.730011
 2003 03 28  41370.700012
 2003 03 31  13368·670013
 2003 04 01  92368.690002
 2003 04 02  19377.109985
 2003 04 03  87377.630005
 2003 04 04  95377·440002
 2003 04 07  25382.980011
 2003 04 08  43376·570007
 2003 04 09  26378·660004
 2003 04 10  14373.679993
 2003 04 11  82375.899994
 2003 04 14  51377·609985
 2003 04 15  4379.619995
 2003 04 16  45381.809998
 2003 04 17  72383·769989
 2003 04 21  81385·299988
 2003 04 22  89391·529999
 2003 04 23  89395·010010
 2003 04 24  26394.970001
 2003 04 25  95392·269989
 2003 04 28  75395.200012
 2003 04 29  71398.399994
 2003 04 30  99399.850006
 2003 05 01  83399·899994
 2003 05 02  82407.670013
 2003 05 05  42410·179993
 2003 05 06  75413.790009
 2003 05 07  56412·750000
 2003 05 08  53410·230011
 2003 05 09  77413·529999
 2003 05 12  59418·200012
 2003 05 13  53420·399994
 2003 05 14  58420.970001
 2003 05 15  76422·239990
 2003 05 16  84422.049988
 2003 05 19  36416.109985
 2003 05 20  92411·359985
 2003 05 21  66410.730011
 2003 05 22  6415·290009
 2003 05 23  94418.640015
 2003 05 27  72427·730011
 2003 05 28  95431.339996
 2003 05 29  6435.119995
 2003 05 30  38441·010010
 2003 06 02  43447.470001
 2003 06 03  40443.920013
 2003 06 04  91451·579987
 2003 06 05  8456.690002
 2003 06 06  75465·730011
 2003 06 09  0453·940002
 2003 06 10  93451.049988
 2003 06 11  66455·500000
 2003 06 12  62458·010010
 2003 06 13  2457·459991
 2003 06 16  69457.470001
 2003 06 17  0458·489990
 2003 06 18  22458.649994
 2003 06 19  96460.079987
 2003 06 20  99452·880005
 2003 06 23  23449.779999
 2003 06 24  0442·399994
 2003 06 25  57446.359985
 2003 06 26  92450·299988
 2003 06 27  72455·140015
 2003 06 30  65452.640015
 2003 07 01  86449.239990
 2003 07 02  78458·899994
 2003 07 03  11459.029999
 2003 07 07  11465.709991
 2003 07 08  7474·130005
 2003 07 09  14477.880005
 2003 07 10  28476·989990
 2003 07 11  57474·040009
 2003 07 14  72481·369995
 2003 07 15  81480·850006
 2003 07 16  34477.970001
 2003 07 17  47473.679993
 2003 07 18  55464.970001
 2003 07 21  87464.760010
 2003 07 22  69464·000000
 2003 07 23  51466·149994
 2003 07 24  58472.510010
 2003 07 25  63469.760010
 2003 07 28  95474·420013
 2003 07 29  63476.040009
 2003 07 30  4474·230011
 2003 07 31  65478.799988
 2003 08 01  1476.019989
 2003 08 04  2468.119995
 2003 08 05  46464·769989
 2003 08 06  76458·239990
 2003 08 07  98454·220001
 2003 08 08  11455.489990
 2003 08 11  58459·269989
 2003 08 12  1466.950012
 2003 08 13  25468·369995
 2003 08 14  61471·220001
 2003 08 15  41473·649994
 2003 08 18  73480.920013
 2003 08 19  44488.700012
 2003 08 20  44490.239990
 2003 08 21  19494.820007
 2003 08 22  49497·790009
 2003 08 25  45485·510010
 2003 08 26  81486·540009
 2003 08 27  44491.440002
 2003 08 28  8495.809998
 2003 08 29  38499·420013
 2003 09 02  16507.649994
 2003 09 03  91512.010010
 2003 09 04  60512.559998
 2003 09 05  63514·909973
 2003 09 08  17517·210022
 2003 09 09  60517·130005
 2003 09 10  34513.570007
 2003 09 11  83507.899994
 2003 09 12  79509.760010
 2003 09 15  77511.950012
 2003 09 16  89515.909973
 2003 09 17  84516.710022
 2003 09 18  21519.479980
 2003 09 19  92520·609985
 2003 09 22  4520.200012
 2003 09 23  81519.489990
 2003 09 24  87519·849976
 2003 09 25  80509.309998
 2003 09 26  88495.059998
 2003 09 29  10492·859985
 2003 09 30  46492·709991
 2003 10 01  41500·350006
 2003 10 02  71504.250000
 2003 10 03  36513.619995
 2003 10 06  92516.739990
 2003 10 07  2520.780029
 2003 10 08  10521·049988
 2003 10 09  45526·400024
 2003 10 10  45521·840027
 2003 10 13  13528.909973
 2003 10 14  88531·869995
 2003 10 15  51534.219971
 2003 10 16  49530·489990
 2003 10 17  48530.289978
 2003 10 20  10523.369995
 2003 10 21  91526·419983
 2003 10 22  72525·530029
 2003 10 23  9513.549988
 2003 10 24  8510·489990
 2003 10 27  28516·150024
 2003 10 28  9525·859985
 2003 10 29  20531.989990
 2003 10 30  39536.409973
 2003 10 31  51533.260010
 2003 11 03  80537.840027
 2003 11 04  33540.320007
 2003 11 05  84539.049988
 2003 11 06  72542.950012
 2003 11 07  27546·919983
 2003 11 10  22543.299988
 2003 11 11  51533.419983
 2003 11 12  29540.659973
 2003 11 13  21542.390015
 2003 11 14  88544·919983
 2003 11 17  70532·960022
 2003 11 18  85531.390015
 2003 11 19  55527·150024
 2003 11 20  56529.010010
 2003 11 21  99527.070007
 2003 11 24  28539.510010
 2003 11 25  49544·330017
 2003 11 26  77547·320007
 2003 11 28  19547·559998
 2003 12 01  71554.640015
 2003 12 02  46557.419983
 2003 12 03  26556·739990
 2003 12 04  37545.890015
 2003 12 05  51544·150024
 2003 12 08  17543·150024
 2003 12 09  3544·849976
 2003 12 10  83535.580017
 2003 12 11  32542.929993
 2003 12 12  54547·590027
 2003 12 15  34553·380005
 2003 12 16  16537.770020
 2003 12 17  1539·080017
 2003 12 18  78547.619995
 2003 12 19  70548.869995
 2003 12 22  17549·369995
 2003 12 23  72555·030029
 2003 12 24  32555·030029
 2003 12 26  85555·099976
 2003 12 29  91563·880005
 2003 12 30  82565·469971
 2003 12 31  85566.739990
 2004 01 02 80564·500000
 2004 01 05 72569.450012
 2004 01 06 93572·669983
 2004 01 07 32574·619995
 2004 01 08 80580.219971
 2004 01 09 15581.900024
 2004 01 12 95583·010010
 2004 01 13 91583.179993
 2004 01 14 37586.119995
 2004 01 15 2587·309998
 2004 01 16 0591·989990
 2004 01 20 8597.979980
 2004 01 21 24598·750000
 2004 01 22 40600.609985
 2004 01 23 45596.140015
 2004 01 26 51601·500000
 2004 01 27 43601·500000
 2004 01 28 61598·460022
 2004 01 29 94586.799988
 2004 01 30 13583·549988
 2004 02 02 19585·070007
 2004 02 03 20581.190002
 2004 02 04 35579.150024
 2004 02 05 15570·900024
 2004 02 06 2584.349976
 2004 02 09 1588·030029
 2004 02 10 80592·830017
 2004 02 11 1597·080017
 2004 02 12 69597·070007
 2004 02 13 8594·809998
 2004 02 17 67594·479980
 2004 02 18 39595·409973
 2004 02 19 18596·000000
 2004 02 20 75583·700012
 2004 02 23 59581.859985
 2004 02 24 23575·909973
 2004 02 25 76579.090027
 2004 02 26 58583.859985
 2004 02 27 45587.059998
 2004 03 01 74594.770020
 2004 03 02 92596·219971
 2004 03 03 37592·929993
 2004 03 04 37598.390015
 2004 03 05 34603.159973
 2004 03 08 43603·109985
 2004 03 09 21593·239990
 2004 03 10 72589.780029
 2004 03 11 74581.020020
 2004 03 12 29582·840027
 2004 03 15 40582·960022
 2004 03 16 14573.849976
 2004 03 17 87578.919983
 2004 03 18 75578.570007
 2004 03 19 52577·409973
 2004 03 22 51570.739990
 2004 03 23 92566·049988
 2004 03 24 31562·260010
 2004 03 25 37571.690002
 2004 03 26 96575.559998
 2004 03 29 34583.469971
 2004 03 30 73589·409973
 2004 03 31 3591.669983
 2004 04 01 85596·150024
 2004 04 02 82604.219971
 2004 04 05 1606.419983
 2004 04 06 81606·390015
 2004 04 07 84603·760010
 2004 04 08 29605.989990
 2004 04 12 41603.039978
 2004 04 13 27601.039978
 2004 04 14 78588.010010
 2004 04 15 95586·010010
 2004 04 16 43585·640015
 2004 04 19 24587.380005
 2004 04 20 82591·929993
 2004 04 21 25583.219971
 2004 04 22 83593·669983
 2004 04 23 79594·359985
 2004 04 26 32596.390015
 2004 04 27 87594.979980
 2004 04 28 60590.760010
 2004 04 29 21580.419983
 2004 04 30 93570.190002
 2004 05 03 75568.380005
 2004 05 04 1575.359985
 2004 05 05 10573.280029
 2004 05 06 51570.059998
 2004 05 07 9566.280029
 2004 05 10 55548·559998
 2004 05 11 25548.690002
 2004 05 12 20549·250000
 2004 05 13 32552·400024
 2004 05 14 98549·760010
 2004 05 17 74543.760010
 2004 05 18 37542.559998
 2004 05 19 14552·750000
 2004 05 20 30544·049988
 2004 05 21 88546·799988
 2004 05 24 66552·669983
 2004 05 25 49565·429993
 2004 05 26 78567·770020
 2004 05 27 24571·869995
 2004 05 28 94569·500000
 2004 06 01 57572·739990
 2004 06 02 90574·799988
 2004 06 03 63573·559998
 2004 06 04 35571.099976
 2004 06 07 80578·909973
 2004 06 08 43578·900024
 2004 06 09 13578·090027
 2004 06 10 26571.320007
 2004 06 14 89569.119995
 2004 06 15 37569.690002
 2004 06 16 5570·150024
 2004 06 17 29571·159973
 2004 06 18 77572.419983
 2004 06 21 98571·849976
 2004 06 22 95571·950012
 2004 06 23 34580·789978
 2004 06 24 65583.059998
 2004 06 25 75587·700012
 2004 06 28 65588·820007
 2004 06 29 52590·059998
 2004 06 30 94591·530029
 2004 07 01 44591·520020
 2004 07 02 22582·919983
 2004 07 06 22582·719971
 2004 07 07 36575.840027
 2004 07 08 5572.030029
 2004 07 09 97565·309998
 2004 07 12 7564.559998
 2004 07 13 84564·929993
 2004 07 14 85565.880005
 2004 07 15 47564·349976
 2004 07 16 94564·010010
 2004 07 19 57556.750000
 2004 07 20 33564·250000
 2004 07 21 54566.020020
 2004 07 22 96549·599976
 2004 07 23 0546·520020
 2004 07 26 24542.289978
 2004 07 27 25544·630005
 2004 07 28 52544·609985
 2004 07 29 81549·900024
 2004 07 30 60552·140015
 2004 08 02 90551·929993
 2004 08 03 24551·929993
 2004 08 04 94546·070007
 2004 08 05 65542·739990
 2004 08 06 7532.359985
 2004 08 09 0522.559998
 2004 08 10 60529·840027
 2004 08 11 90529.830017
 2004 08 12 57526·630005
 2004 08 13 93521·039978
 2004 08 16 21528·059998
 2004 08 17 10533.270020
 2004 08 18 47541.700012
 2004 08 19 40541.609985
 2004 08 20 48547·919983
 2004 08 23 26549.969971
 2004 08 24 8548.549988
 2004 08 25 6550.159973
 2004 08 26 33550·140015
 2004 08 27 63551·890015
 2004 08 30 98551.669983
 2004 08 31 77548·450012
 2004 09 01 97563.380005
 2004 09 02 71559.799988
 2004 09 03 97561.609985
 2004 09 07 66563.020020
 2004 09 08 84565·789978
 2004 09 09 26567.729980
 2004 09 10 13570·039978
 2004 09 13 12575.020020
 2004 09 14 62573·099976
 2004 09 15 28570·969971
 2004 09 16 77575.099976
 2004 09 17 77576.049988
 2004 09 20 26573.950012
 2004 09 21 3577·150024
 2004 09 22 46576·919983
 2004 09 23 49567.760010
 2004 09 24 95569·630005
 2004 09 27 1565.969971
 2004 09 28 1565.729980
 2004 09 29 41571.070007
 2004 09 30 13574·710022
 2004 10 01 97585.260010
 2004 10 04 49592.020020
 2004 10 05 92590.080017
 2004 10 06 49592.659973
 2004 10 07 92592.659973
 2004 10 08 22583·140015
 2004 10 11 63577·559998
 2004 10 12 97578.090027
 2004 10 13 11580.700012
 2004 10 14 75570·059998
 2004 10 15 43572.419983
 2004 10 18 77573·190002
 2004 10 19 5576.630005
 2004 10 20 92570.349976
 2004 10 21 44576.700012
 2004 10 22 32577·609985
 2004 10 25 49573·640015
 2004 10 26 79577.989990
 2004 10 27 5587.179993
 2004 10 28 33587.190002
 2004 10 29 43586.820007
 2004 11 01 66587·419983
 2004 11 02 88591.539978
 2004 11 03 72596·590027
 2004 11 04 12602.130005
 2004 11 05 12607·250000
 2004 11 08 82605·510010
 2004 11 09 69607.000000
 2004 11 10 8611.929993
 2004 11 11 97616.299988
 2004 11 12 98621.979980
 2004 11 15 68623.859985
 2004 11 16 5623.859985
 2004 11 17 28627·890015
 2004 11 18 76623·159973
 2004 11 19 39622·059998
 2004 11 22 4621.590027
 2004 11 23 37624.530029
 2004 11 24 78630·289978
 2004 11 26 75632.770020
 2004 11 29 31635·979980
 2004 11 30 80635.809998
 2004 12 01 92644·099976
 2004 12 02 96644·559998
 2004 12 03 35644.700012
 2004 12 06 39642.210022
 2004 12 07 30639·780029
 2004 12 08 45631.359985
 2004 12 09 92631.150024
 2004 12 10 21633.669983
 2004 12 13 31638.059998
 2004 12 14 93643·599976
 2004 12 15 3648.609985
 2004 12 16 57648·609985
 2004 12 17 57642.390015
 2004 12 20 32645.169983
 2004 12 21 92646·200012
 2004 12 22 5649·719971
 2004 12 23 97650.729980
 2004 12 27 83651·700012
 2004 12 28 11654·599976
 2004 12 29 45654·570007
 2004 12 30 64654.450012
 2004 12 31 89656.109985
 2005 01 03  34654.270020
 2005 01 04  84643·049988
 2005 01 05  94628.659973
 2005 01 06  19624.289978
 2005 01 07  62622·419983
 2005 01 10  54623.299988
 2005 01 11  52617·739990
 2005 01 12  68613.700012
 2005 01 13  21616·570007
 2005 01 14  11617.530029
 2005 01 18  24625·809998
 2005 01 19  54625·320007
 2005 01 20  60617·909973
 2005 01 21  38616.900024
 2005 01 24  24614.510010
 2005 01 25  23612·419983
 2005 01 26  56616.590027
 2005 01 27  40620·390015
 2005 01 28  90617·429993
 2005 01 31  42624·309998
 2005 02 01  8628.609985
 2005 02 02  50631.979980
 2005 02 03  85631.979980
 2005 02 04  7637·450012
 2005 02 07  42639.840027
 2005 02 08  25638·969971
 2005 02 09  96639.510010
 2005 02 10  36627.979980
 2005 02 11  9635·479980
 2005 02 14  44636.190002
 2005 02 15  37638.559998
 2005 02 16  73640.590027
 2005 02 17  83640.510010
 2005 02 18  17634.150024
 2005 02 22  45630·169983
 2005 02 23  88624·440002
 2005 02 24  66627.609985
 2005 02 25  73637.530029
 2005 02 28  83637·929993
 2005 03 01  75639·349976
 2005 03 02  82642.750000
 2005 03 03  70641·090027
 2005 03 04  39646.000000
 2005 03 07  52647·640015
 2005 03 08  81645·059998
 2005 03 09  89637·979980
 2005 03 10  27631.650024
 2005 03 11  65631.539978
 2005 03 14  41630·299988
 2005 03 15  37635·090027
 2005 03 16  83627.109985
 2005 03 17  81626.869995
 2005 03 18  59626·960022
 2005 03 21  45623.049988
 2005 03 22  71628·090027
 2005 03 23  96618.580017
 2005 03 24  63619.650024
 2005 03 28  71618·330017
 2005 03 29  78618.820007
 2005 03 30  29614·900024
 2005 03 31  3615.760010
 2005 04 01  96620.739990
 2005 04 04  19615.130005
 2005 04 05  22616.400024
 2005 04 06  53620·900024
 2005 04 07  26620·809998
 2005 04 08  29619·760010
 2005 04 11  47611·789978
 2005 04 12  15613·669983
 2005 04 13  94613.030029
 2005 04 14  73603.619995
 2005 04 15  96592.469971
 2005 04 18  13586.770020
 2005 04 19  55594·940002
 2005 04 20  38595·950012
 2005 04 21  90599·140015
 2005 04 22  98598·979980
 2005 04 25  91596·440002
 2005 04 26  37598·309998
 2005 04 27  71590.590027
 2005 04 28  46587·140015
 2005 04 29  10579·729980
 2005 05 02  9585·859985
 2005 05 03  10589·260010
 2005 05 04  56595.260010
 2005 05 05  42598.330017
 2005 05 06  15599·030029
 2005 05 09  0602.919983
 2005 05 10  55602·909973
 2005 05 11  45596·469971
 2005 05 12  44597·369995
 2005 05 13  61588.760010
 2005 05 16  92591·710022
 2005 05 17  0595.650024
 2005 05 18  8607.880005
 2005 05 19  36611·059998
 2005 05 20  44610·580017
 2005 05 23  13615.080017
 2005 05 24  47613·690002
 2005 05 25  95612.950012
 2005 05 26  10614.700012
 2005 05 27  17617·590027
 2005 05 31  21619.390015
 2005 06 01  32624.830017
 2005 06 02  15625·679993
 2005 06 03  67626·380005
 2005 06 06  20623.080017
 2005 06 07  66630·919983
 2005 06 08  11626.049988
 2005 06 09  46626.289978
 2005 06 10  56627·690002
 2005 06 13  42630·400024
 2005 06 14  72634.390015
 2005 06 15  60637.190002
 2005 06 16  68644·030029
 2005 06 17  28648.190002
 2005 06 20  99644·190002
 2005 06 21  41643.309998
 2005 06 22  17645·640015
 2005 06 23  18644·270020
 2005 06 24  18634·119995
 2005 06 27  46630·409973
 2005 06 28  92641.549988
 2005 06 29  32643·239990
 2005 06 30  78646·039978
 2005 07 01  55643.039978
 2005 07 05  6653.229980
 2005 07 06  14654.320007
 2005 07 07  55649·530029
 2005 07 08  77662·690002
 2005 07 11  97672.320007
 2005 07 12  33674·330017
 2005 07 13  50671.280029
 2005 07 14  42673·239990
 2005 07 15  27664.669983
 2005 07 18  83663.739990
 2005 07 19  88669·070007
 2005 07 20  6677·869995
 2005 07 21  85677.559998
 2005 07 22  83677·780029
 2005 07 25  19679.599976
 2005 07 26  53676.369995
 2005 07 27  83675.359985
 2005 07 28  77683·049988
 2005 07 29  19684.809998
 2005 08 01  87685.179993
 2005 08 02  60688·510010
 2005 08 03  35688·510010
 2005 08 04  88683.380005
 2005 08 05  42671.840027
 2005 08 08  77666·299988
 2005 08 09  51663.219971
 2005 08 10  51668·200012
 2005 08 11  74666.369995
 2005 08 12  24666.369995
 2005 08 15  43667.229980
 2005 08 16  59665·640015
 2005 08 17  63658.359985
 2005 08 18  13654.820007
 2005 08 19  57654·099976
 2005 08 22  87657·469971
 2005 08 23  17658·619995
 2005 08 24  81662·309998
 2005 08 25  60659·109985
 2005 08 26  36657.700012
 2005 08 29  68655·320007
 2005 08 30  92655.320007
 2005 08 31  48666·530029
 2005 09 01  31670·520020
 2005 09 02  72668·710022
 2005 09 06  34674·489990
 2005 09 07  38677.320007
 2005 09 08  23677.320007
 2005 09 09  11678.049988
 2005 09 12  19682.489990
 2005 09 13  77680·820007
 2005 09 14  86675.460022
 2005 09 15  92668·619995
 2005 09 16  85671.989990
 2005 09 19  32672.460022
 2005 09 20  22670.690002
 2005 09 21  45660.630005
 2005 09 22  96652·820007
 2005 09 23  98656.559998
 2005 09 26  55662·140015
 2005 09 27  28662·270020
 2005 09 28  39660.020020
 2005 09 29  94665·030029
 2005 09 30  36667·799988
 2005 10 03  23673·239990
 2005 10 04  27674.169983
 2005 10 05  63663·840027
 2005 10 06  40648·539978
 2005 10 07  35645.640015
 2005 10 10  98645.609985
 2005 10 11  76642·090027
 2005 10 12  68631·130005
 2005 10 13  97624.099976
 2005 10 14  15633.150024
 2005 10 17  27635·859985
 2005 10 18  46633.369995
 2005 10 19  66638·280029
 2005 10 20  65638.739990
 2005 10 21  34636·260010
 2005 10 24  22646·599976
 2005 10 25  22646·599976
 2005 10 26  62648·010010
 2005 10 27  41638.409973
 2005 10 28  74635·559998
 2005 10 31  73648·260010
 2005 11 01  44646·609985
 2005 11 02  18657·049988
 2005 11 03  1663.900024
 2005 11 04  50660·130005
 2005 11 07  73663·070007
 2005 11 08  59661.239990
 2005 11 09  29663·750000
 2005 11 10  10665.140015
 2005 11 11  37667·820007
 2005 11 14  84667·989990
 2005 11 15  8664·760010
 2005 11 16  34657.940002
 2005 11 17  50667.140015
 2005 11 18  35672.979980
 2005 11 21  14679.320007
 2005 11 22  30683·729980
 2005 11 23  48686.219971
 2005 11 25  82684.109985
 2005 11 28  46683·580017
 2005 11 29  28678.059998
 2005 11 30  96680.179993
 2005 12 01  21690·909973
 2005 12 02  31690·640015
 2005 12 05  86690.570007
 2005 12 06  80693.099976
 2005 12 07  68688.210022
 2005 12 08  18690·229980
 2005 12 09  84689·890015
 2005 12 12  14691·840027
 2005 12 13  70692.250000
 2005 12 14  83693·630005
 2005 12 15  31691·099976
 2005 12 16  36687·119995
 2005 12 19  94683.239990
 2005 12 20  27676.859985
 2005 12 21  57681.950012
 2005 12 22  8684·169983
 2005 12 23  35686·950012
 2005 12 27  75688.400024
 2005 12 28  18681·179993
 2005 12 29  18681·950012
 2005 12 30  13677.960022
 2006 01 03 76685·229980
 2006 01 04 98690.159973
 2006 01 05 80692.409973
 2006 01 06 71700.440002
 2006 01 09 8708.039978
 2006 01 10 1711.000000
 2006 01 11 31711·190002
 2006 01 12 78711.679993
 2006 01 13 69708.989990
 2006 01 17 61708.440002
 2006 01 18 35704.520020
 2006 01 19 29715·789978
 2006 01 20 86716.530029
 2006 01 23 33709·679993
 2006 01 24 78718.510010
 2006 01 25 42720.299988
 2006 01 26 9728.570007
 2006 01 27 99736·250000
 2006 01 30 74734·010010
 2006 01 31 63734·010010
 2006 02 01 13736.450012
 2006 02 02 66735·530029
 2006 02 03 61729·200012
 2006 02 06 59727.890015
 2006 02 07 98729·770020
 2006 02 08 65722.299988
 2006 02 09 1727·489990
 2006 02 10 26718.419983
 2006 02 13 91717·130005
 2006 02 14 54721.619995
 2006 02 15 83725·099976
 2006 02 16 82731.919983
 2006 02 17 40733·260010
 2006 02 21 13733.330017
 2006 02 22 19734.000000
 2006 02 23 71736.619995
 2006 02 24 23737.210022
 2006 02 27 50742·770020
 2006 02 28 48740.630005
 2006 03 01 63742.349976
 2006 03 02 38743.039978
 2006 03 03 95745·179993
 2006 03 06 32738·940002
 2006 03 07 51731·159973
 2006 03 08 13723·799988
 2006 03 09 7726·419983
 2006 03 10 59726·340027
 2006 03 13 56734·250000
 2006 03 14 96736·119995
 2006 03 15 65742.940002
 2006 03 16 42748·349976
 2006 03 17 20746.750000
 2006 03 20 63747·159973
 2006 03 21 78749·599976
 2006 03 22 19745.679993
 2006 03 23 14747·630005
 2006 03 24 15753.869995
 2006 03 27 76754·320007
 2006 03 28 52757·909973
 2006 03 29 31764·169983
 2006 03 30 77767·159973
 2006 03 31 16765.140015
 2006 04 03 31768.979980
 2006 04 04 90764·539978
 2006 04 05 0766·789978
 2006 04 06 80767.080017
 2006 04 07 67771·539978
 2006 04 10 36759·200012
 2006 04 11 58755.390015
 2006 04 12 75748·330017
 2006 04 13 98753·630005
 2006 04 17 37754.080017
 2006 04 18 53770·049988
 2006 04 19 32778·419983
 2006 04 20 87778.419983
 2006 04 21 89778.570007
 2006 04 24 10772·119995
 2006 04 25 7767·450012
 2006 04 26 23771·859985
 2006 04 27 9771·049988
 2006 04 28 78767·760010
 2006 05 01 83770.820007
 2006 05 02 18767.609985
 2006 05 03 42769·390015
 2006 05 04 34774·789978
 2006 05 05 67784.619995
 2006 05 08 10782·789978
 2006 05 09 58782·479980
 2006 05 10 78780·690002
 2006 05 11 88775·880005
 2006 05 12 62757.450012
 2006 05 15 50742·380005
 2006 05 16 35742·140015
 2006 05 17 6737·450012
 2006 05 18 62732·559998
 2006 05 19 38725·450012
 2006 05 22 55722.539978
 2006 05 23 0727.520020
 2006 05 24 22717·150024
 2006 05 25 65725.580017
 2006 05 26 15731.140015
 2006 05 30 77729.479980
 2006 05 31 81721·289978
 2006 06 01 1736.500000
 2006 06 02 14742·260010
 2006 06 05 70737·450012
 2006 06 06 1716·049988
 2006 06 07 40721·489990
 2006 06 08 77707·280029
 2006 06 09 35714.150024
 2006 06 12 71701·929993
 2006 06 13 1691.349976
 2006 06 14 56679.429993
 2006 06 15 54702.820007
 2006 06 16 3701.039978
 2006 06 19 29694·739990
 2006 06 20 26686·130005
 2006 06 21 32693.799988
 2006 06 22 35690.669983
 2006 06 23 92694.559998
 2006 06 26 86698·739990
 2006 06 27 3702·309998
 2006 06 28 30688.780029
 2006 06 29 84714.320007
 2006 06 30 63724.669983
 2006 07 03 22730·799988
 2006 07 05 76730·750000
 2006 07 06 25725.500000
 2006 07 07 6720·640015
 2006 07 10 71715·950012
 2006 07 11 86714.400024
 2006 07 12 59714.669983
 2006 07 13 92701·159973
 2006 07 14 57687.289978
 2006 07 17 97685·169983
 2006 07 18 54685.679993
 2006 07 19 20703·580017
 2006 07 20 11705.169983
 2006 07 21 73683·609985
 2006 07 24 6690.760010
 2006 07 25 16701·020020
 2006 07 26 90699·590027
 2006 07 27 2701·869995
 2006 07 28 33700.690002
 2006 07 31 30701·640015
 2006 08 01 76700.559998
 2006 08 02 96700.539978
 2006 08 03 80706.359985
 2006 08 04 38716.049988
 2006 08 07 75701.250000
 2006 08 08 93700.919983
 2006 08 09 15695.190002
 2006 08 10 40688·960022
 2006 08 11 19686.219971
 2006 08 14 56691.169983
 2006 08 15 32697.849976
 2006 08 16 61708·229980
 2006 08 17 65713·859985
 2006 08 18 73712·380005
 2006 08 21 51711.679993
 2006 08 22 53709·250000
 2006 08 23 94711.090027
 2006 08 24 57701.570007
 2006 08 25 17703·799988
 2006 08 28 89707·799988
 2006 08 29 13715.179993
 2006 08 30 46721.969971
 2006 08 31 97725.039978
 2006 09 01 72724.789978
 2006 09 05 53727.859985
 2006 09 06 3727.460022
 2006 09 07 87713·880005
 2006 09 08 25709·510010
 2006 09 11 72711·130005
 2006 09 12 16725.630005
 2006 09 13 5731.299988
 2006 09 14 0730·700012
 2006 09 15 50732·219971
 2006 09 18 96733.150024
 2006 09 19 95729.080017
 2006 09 20 71737·280029
 2006 09 21 95738.159973
 2006 09 22 84727·130005
 2006 09 25 27728·799988
 2006 09 26 40732·049988
 2006 09 27 38733·940002
 2006 09 28 40736.760010
 2006 09 29 95734.020020
 2006 10 02 31726·950012
 2006 10 03 35722.520020
 2006 10 04 54733.619995
 2006 10 05 18743·380005
 2006 10 06 95743.090027
 2006 10 09 69745.690002
 2006 10 10 37747·840027
 2006 10 11 39747·260010
 2006 10 12 8757·150024
 2006 10 13 46763·369995
 2006 10 16 29769·859985
 2006 10 17 29769.479980
 2006 10 18 69771·820007
 2006 10 19 98768.390015
 2006 10 20 92768.320007
 2006 10 23 82767·049988
 2006 10 24 5763·700012
 2006 10 25 81768·789978
 2006 10 26 13776.039978
 2006 10 27 15775.929993
 2006 10 30 65771.460022
 2006 10 31 76772.090027
 2006 11 01 6769.890015
 2006 11 02 75753·229980
 2006 11 03 25755·690002
 2006 11 06 92764.849976
 2006 11 07 8772.219971
 2006 11 08 29771·799988
 2006 11 09 85771·070007
 2006 11 10 58769.150024
 2006 11 13 83773·729980
 2006 11 14 72785·169983
 2006 11 15 71794·179993
 2006 11 16 33793.640015
 2006 11 17 18790·739990
 2006 11 20 23792.429993
 2006 11 21 33792.450012
 2006 11 22 96795·169983
 2006 11 24 26794·250000
 2006 11 27 26790.789978
 2006 11 28 47775·130005
 2006 11 29 56785.039978
 2006 11 30 45789.580017
 2006 12 01 51787.109985
 2006 12 04 13796.559998
 2006 12 05 44801·010010
 2006 12 06 38798·359985
 2006 12 07 91798.450012
 2006 12 08 55796·349976
 2006 12 11 16795·159973
 2006 12 12 93793.719971
 2006 12 13 66792·880005
 2006 12 14 26798·619995
 2006 12 15 55798·130005
 2006 12 18 23795.400024
 2006 12 19 19784·039978
 2006 12 20 99788·820007
 2006 12 21 65789·609985
 2006 12 22 65783·500000
 2006 12 26 20788·590027
 2006 12 27 76797.789978
 2006 12 28 81798.530029
 2006 12 29 83795·960022
 2007 01 03  64796·619995
 2007 01 04  82791·830017
 2007 01 05  57787·700012
 2007 01 08  65778·830017
 2007 01 09  68778·739990
 2007 01 10  67779.450012
 2007 01 11  76791·000000
 2007 01 12  22794.270020
 2007 01 16  78799·299988
 2007 01 17  7793·570007
 2007 01 18  44788·190002
 2007 01 19  94785.450012
 2007 01 22  62785·039978
 2007 01 23  1788·690002
 2007 01 24  92794·059998
 2007 01 25  43794·640015
 2007 01 26  15789·070007
 2007 01 29  77795.130005
 2007 01 30  79798·239990
 2007 01 31  57803·460022
 2007 02 01  55807.770020
 2007 02 02  82810·349976
 2007 02 05  85810·489990
 2007 02 06  48810·409973
 2007 02 07  28816·200012
 2007 02 08  95816.900024
 2007 02 09  16817·010010
 2007 02 12  56808·309998
 2007 02 13  1812·530029
 2007 02 14  13818·070007
 2007 02 15  5817.640015
 2007 02 16  42818.460022
 2007 02 20  70827·179993
 2007 02 21  64827·330017
 2007 02 22  8830·010010
 2007 02 23  95828.840027
 2007 02 26  52829.400024
 2007 02 27  97817·659973
 2007 02 28  7797.450012
 2007 03 01  27795·940002
 2007 03 02  94788·609985
 2007 03 05  87777.369995
 2007 03 06  8781.830017
 2007 03 07  76781·130005
 2007 03 08  63786·750000
 2007 03 09  36787·489990
 2007 03 12  43789·880005
 2007 03 13  6786.409973
 2007 03 14  53776·770020
 2007 03 15  69783·609985
 2007 03 16  69784·789978
 2007 03 19  3789.289978
 2007 03 20  84793·609985
 2007 03 21  35808.559998
 2007 03 22  67809·280029
 2007 03 23  82810·380005
 2007 03 26  1811·049988
 2007 03 27  10808.880005
 2007 03 28  44800.869995
 2007 03 29  80803·090027
 2007 03 30  71804·330017
 2007 04 02  96803·219971
 2007 04 03  31813.369995
 2007 04 04  59811·830017
 2007 04 05  90813·900024
 2007 04 09  16814.309998
 2007 04 10  86816.130005
 2007 04 11  8814·929993
 2007 04 12  76815·049988
 2007 04 13  22819·380005
 2007 04 16  90831.489990
 2007 04 17  40831·710022
 2007 04 18  74827.549988
 2007 04 19  89823.820007
 2007 04 20  49829·429993
 2007 04 23  92830·729980
 2007 04 24  53829.309998
 2007 04 25  17834·890015
 2007 04 26  95835.169983
 2007 04 27  27832.570007
 2007 04 30  6830.429993
 2007 05 01  31816.940002
 2007 05 02  85829.900024
 2007 05 03  33830.869995
 2007 05 04  53832.880005
 2007 05 07  83835·130005
 2007 05 08  1830.900024
 2007 05 09  24836·989990
 2007 05 10  38832.710022
 2007 05 11  47829·539978
 2007 05 14  48831·150024
 2007 05 15  37827·599976
 2007 05 16  31820·210022
 2007 05 17  24819.450012
 2007 05 18  59825·250000
 2007 05 21  34837.190002
 2007 05 22  25841.380005
 2007 05 23  39845.940002
 2007 05 24  91840·609985
 2007 05 25  5831·750000
 2007 05 29  40838.580017
 2007 05 30  43843·380005
 2007 05 31  25849·260010
 2007 06 01  61856.390015
 2007 06 04  19855.190002
 2007 06 05  11853·479980
 2007 06 06  67845.580017
 2007 06 07  40839·500000
 2007 06 08  32836.109985
 2007 06 11  43837.229980
 2007 06 12  49831.909973
 2007 06 13  6833·880005
 2007 06 14  73840·979980
 2007 06 15  65851·150024
 2007 06 18  29849·239990
 2007 06 19  47849·479980
 2007 06 20  61850.799988
 2007 06 21  27840.020020
 2007 06 22  86839.169983
 2007 06 25  74837.950012
 2007 06 26  41832·210022
 2007 06 27  4838.599976
 2007 06 28  30845.500000
 2007 06 29  27845.669983
 2007 07 02  80845·059998
 2007 07 03  98849.159973
 2007 07 05  89850·770020
 2007 07 06  68853.520020
 2007 07 09  75854.500000
 2007 07 10  33851·190002
 2007 07 11  23840·690002
 2007 07 12  84855·179993
 2007 07 13  42856.479980
 2007 07 16  59855.500000
 2007 07 17  11854·669983
 2007 07 18  90849·640015
 2007 07 19  28853.369995
 2007 07 20  53850.690002
 2007 07 23  62842·039978
 2007 07 24  22832·369995
 2007 07 25  1821·270020
 2007 07 26  14807.159973
 2007 07 27  5794·760010
 2007 07 30  44787·599976
 2007 07 31  55794.619995
 2007 08 01  69780·659973
 2007 08 02  99785.140015
 2007 08 03  43784.280029
 2007 08 06  9766.760010
 2007 08 07  66778.340027
 2007 08 08  24803·510010
 2007 08 09  33796.320007
 2007 08 10  7800·150024
 2007 08 13  82800·140015
 2007 08 14  88784·010010
 2007 08 15  50775.710022
 2007 08 16  19768·909973
 2007 08 17  18796·929993
 2007 08 20  22791·739990
 2007 08 21  59792·820007
 2007 08 22  38799·580017
 2007 08 23  97802.570007
 2007 08 24  82798.929993
 2007 08 27  47797.780029
 2007 08 28  85787.210022
 2007 08 29  72787.609985
 2007 08 30  50791.669983
 2007 08 31  27795.669983
 2007 09 04  2805.679993
 2007 09 05  17798.219971
 2007 09 06  34795.460022
 2007 09 07  37787·320007
 2007 09 10  59780·679993
 2007 09 11  32782·659973
 2007 09 12  63783.380005
 2007 09 13  40787·020020
 2007 09 14  51783.489990
 2007 09 17  43782.659973
 2007 09 18  96806·679993
 2007 09 19  23822·869995
 2007 09 20  96816.960022
 2007 09 21  1817.239990
 2007 09 24  14815·210022
 2007 09 25  99804.429993
 2007 09 26  38812·280029
 2007 09 27  81814.080017
 2007 09 28  23815·450012
 2007 10 01  7825.750000
 2007 10 02  47832·250000
 2007 10 03  83831·119995
 2007 10 04  56830.250000
 2007 10 05  9847.320007
 2007 10 08  17845·289978
 2007 10 09  32846.619995
 2007 10 10  68845.650024
 2007 10 11  94852·059998
 2007 10 12  66843.780029
 2007 10 15  80842.150024
 2007 10 16  41828.530029
 2007 10 17  73832·190002
 2007 10 18  40826·780029
 2007 10 19  1825·030029
 2007 10 22  82812.140015
 2007 10 23  85818·539978
 2007 10 24  7814.510010
 2007 10 25  95817.510010
 2007 10 26  23821.429993
 2007 10 29  93826·909973
 2007 10 30  61821·859985
 2007 10 31  89830.390015
 2007 11 01  21822.880005
 2007 11 02  85801·919983
 2007 11 05  22797·770020
 2007 11 06  32802.260010
 2007 11 07  56796.000000
 2007 11 08  74782·450012
 2007 11 09  33779.479980
 2007 11 12  0783.130005
 2007 11 13  36789.760010
 2007 11 14  97794.250000
 2007 11 15  65782·109985
 2007 11 16  94773.440002
 2007 11 19  92765.219971
 2007 11 20  17757·280029
 2007 11 21  10748·750000
 2007 11 23  38759·460022
 2007 11 26  81757.640015
 2007 11 27  23745·590027
 2007 11 28  88770·609985
 2007 11 29  84771·340027
 2007 11 30  84780·039978
 2007 12 03  27769.270020
 2007 12 04  43757·559998
 2007 12 05  5767·669983
 2007 12 06  8786.950012
 2007 12 07  67787·299988
 2007 12 10  44794·309998
 2007 12 11  4796.340027
 2007 12 12  85787.270020
 2007 12 13  6770·250000
 2007 12 14  86769.700012
 2007 12 17  5751.469971
 2007 12 18  72754·729980
 2007 12 19  31758.320007
 2007 12 20  88767·539978
 2007 12 21  59785·609985
 2007 12 24  50794.390015
 2007 12 26  57799·570007
 2007 12 27  93795·659973
 2007 12 28  40782·349976
 2007 12 31  25770·900024
 2008 01 02 20768·460022
 2008 01 03 71758.890015
 2008 01 04 51741·299988
 2008 01 07 30730.929993
 2008 01 08 84735·239990
 2008 01 09 17712·429993
 2008 01 10 15725·640015
 2008 01 11 20719.489990
 2008 01 14 36714·489990
 2008 01 15 48707·390015
 2008 01 16 83709·570007
 2008 01 17 79703·559998
 2008 01 18 89689·830017
 2008 01 22 10683.229980
 2008 01 23 31693.750000
 2008 01 24 11704.059998
 2008 01 25 81703.280029
 2008 01 28 71702.390015
 2008 01 29 59706.440002
 2008 01 30 49715·710022
 2008 01 31 76718·250000
 2008 02 01 26731.239990
 2008 02 04 92731·130005
 2008 02 05 50721·799988
 2008 02 06 61711·099976
 2008 02 07 93707.090027
 2008 02 08 81708·419983
 2008 02 11 95704.140015
 2008 02 12 48712.580017
 2008 02 13 18721.929993
 2008 02 14 1722.830017
 2008 02 15 91703.710022
 2008 02 19 76710.479980
 2008 02 20 68710.900024
 2008 02 21 53719·010010
 2008 02 22 70697·169983
 2008 02 25 8712·070007
 2008 02 26 38723·830017
 2008 02 27 62723.929993
 2008 02 28 87715.250000
 2008 02 29 31702.020020
 2008 03 03 48689.130005
 2008 03 04 78684.190002
 2008 03 05 25688.260010
 2008 03 06 59682.450012
 2008 03 07 41669.270020
 2008 03 10 77660·760010
 2008 03 11 91673.809998
 2008 03 12 29681.210022
 2008 03 13 87680·940002
 2008 03 14 59681.940002
 2008 03 17 15659·859985
 2008 03 18 5682·099976
 2008 03 19 80689.489990
 2008 03 20 50682·140015
 2008 03 24 55705·119995
 2008 03 25 73705·989990
 2008 03 26 38704.489990
 2008 03 27 99703·830017
 2008 03 28 93695·320007
 2008 03 31 47693·859985
 2008 04 01 6710.650024
 2008 04 02 83716·669983
 2008 04 03 34716·280029
 2008 04 04 66720.489990
 2008 04 07 54720·039978
 2008 04 08 1714·359985
 2008 04 09 11714·429993
 2008 04 10 91710.390015
 2008 04 11 75704·119995
 2008 04 14 80693·830017
 2008 04 15 81692.260010
 2008 04 16 10713.390015
 2008 04 17 88712.059998
 2008 04 18 69723·859985
 2008 04 21 24719·479980
 2008 04 22 38715·979980
 2008 04 23 37711·130005
 2008 04 24 44720.880005
 2008 04 25 47723.840027
 2008 04 28 10728·440002
 2008 04 29 93724.960022
 2008 04 30 5726·770020
 2008 05 01 83729.750000
 2008 05 02 91735·789978
 2008 05 05 48727·989990
 2008 05 06 78731.619995
 2008 05 07 88733·489990
 2008 05 08 69720·859985
 2008 05 09 22721·630005
 2008 05 12 13733.640015
 2008 05 13 43737.440002
 2008 05 14 55744.340027
 2008 05 15 60743.789978
 2008 05 16 85745.750000
 2008 05 19 55747·989990
 2008 05 20 88737.119995
 2008 05 21 29742·570007
 2008 05 22 95736·109985
 2008 05 23 55731·030029
 2008 05 27 32734·489990
 2008 05 28 25738.460022
 2008 05 29 69750·690002
 2008 05 30 1749·250000
 2008 06 02 73748.000000
 2008 06 03 67746.609985
 2008 06 04 55749·780029
 2008 06 05 74763·270020
 2008 06 06 24759·929993
 2008 06 09 98743.440002
 2008 06 10 31736·489990
 2008 06 11 81732.030029
 2008 06 12 25730·390015
 2008 06 13 88733·609985
 2008 06 16 97740·940002
 2008 06 17 53742·809998
 2008 06 18 36735·659973
 2008 06 19 31737·840027
 2008 06 20 77735.919983
 2008 06 23 47728·710022
 2008 06 24 47718.419983
 2008 06 25 46720.250000
 2008 06 26 22711.880005
 2008 06 27 44701·130005
 2008 06 30 71701.260010
 2008 07 01 77691·590027
 2008 07 02 8694.159973
 2008 07 03 52673.590027
 2008 07 07 44671·929993
 2008 07 08 94682.719971
 2008 07 09 35684·289978
 2008 07 10 1675.669983
 2008 07 11 31678.549988
 2008 07 14 90680·619995
 2008 07 15 28673·760010
 2008 07 16 49686.750000
 2008 07 17 18696·830017
 2008 07 18 85697.270020
 2008 07 21 38698·830017
 2008 07 22 77716·820007
 2008 07 23 19726.270020
 2008 07 24 23720·640015
 2008 07 25 40715·469971
 2008 07 28 92710.330017
 2008 07 29 72715·349976
 2008 07 30 72721.679993
 2008 07 31 34720.880005
 2008 08 01 25718·450012
 2008 08 04 39715.559998
 2008 08 05 28721·260010
 2008 08 06 47727·710022
 2008 08 07 33724·270020
 2008 08 08 9735·090027
 2008 08 11 9757·099976
 2008 08 12 27750·119995
 2008 08 13 98750·510010
 2008 08 14 95756·919983
 2008 08 15 59764.380005
 2008 08 18 52754·409973
 2008 08 19 26739.039978
 2008 08 20 33738.570007
 2008 08 21 48729·849976
 2008 08 22 20738.780029
 2008 08 25 49736.099976
 2008 08 26 88726.409973
 2008 08 27 70735.549988
 2008 08 28 58747.789978
 2008 08 29 23745·599976
 2008 09 02 47754.969971
 2008 09 03 43747·590027
 2008 09 04 16738·909973
 2008 09 05 31721·489990
 2008 09 08 22739·919983
 2008 09 09 12738·109985
 2008 09 10 69721·830017
 2008 09 11 79719.190002
 2008 09 12 53723·580017
 2008 09 15 46718·500000
 2008 09 16 17710.650024
 2008 09 17 98706.080017
 2008 09 18 1723·679993
 2008 09 19 40761·780029
 2008 09 22 87751·659973
 2008 09 23 46724.659973
 2008 09 24 55713·840027
 2008 09 25 12713·000000
 2008 09 26 28705.520020
 2008 09 29 3698.909973
 2008 09 30 27681.840027
 2008 10 01 6676.210022
 2008 10 02 16671.179993
 2008 10 03 77656.469971
 2008 10 06 55617·510010
 2008 10 07 92602·229980
 2008 10 08 51569·099976
 2008 10 09 99558·109985
 2008 10 10 3526.390015
 2008 10 13 64570·890015
 2008 10 14 59584·700012
 2008 10 15 25551.799988
 2008 10 16 58537.020020
 2008 10 17 40552.700012
 2008 10 20 89546·840027
 2008 10 21 38545.309998
 2008 10 22 33525·349976
 2008 10 23 66507.559998
 2008 10 24 18480·720001
 2008 10 27 44474·329987
 2008 10 28 67482·720001
 2008 10 29 10506·029999
 2008 10 30 46514.179993
 2008 10 31 74539·580017
 2008 11 03 20544.619995
 2008 11 04 66551·020020
 2008 11 05 98542.840027
 2008 11 06 86514.559998
 2008 11 07 83509.059998
 2008 11 10 54515·190002
 2008 11 11 25497.429993
 2008 11 12 60480·089996
 2008 11 13 67491·709991
 2008 11 14 17486.440002
 2008 11 17 1463·959991
 2008 11 18 5458.149994
 2008 11 19 11448·809998
 2008 11 20 25417.350006
 2008 11 21 28406·750000
 2008 11 24 50438.980011
 2008 11 25 77443.179993
 2008 11 26 72468·859985
 2008 11 28 30473.140015
 2008 12 01 53466·540009
 2008 12 02 53441.829987
 2008 12 03 77456·480011
 2008 12 04 59461·970001
 2008 12 05 96461.089996
 2008 12 08 53483.660004
 2008 12 09 84491.779999
 2008 12 10 89481·720001
 2008 12 11 85476.359985
 2008 12 12 14468·429993
 2008 12 15 63470.940002
 2008 12 16 21482.850006
 2008 12 17 52492·470001
 2008 12 18 98493.809998
 2008 12 19 7497.529999
 2008 12 22 80486.929993
 2008 12 23 53480·230011
 2008 12 24 95471·690002
 2008 12 26 35476·809998
 2008 12 29 17476.179993
 2008 12 30 70482·769989
 2008 12 31 16503.260010
 2009 01 02  93508.450012
 2009 01 05  7508.230011
 2009 01 06  10519.000000
 2009 01 07  0510.320007
 2009 01 08  48502·010010
 2009 01 09  50502.130005
 2009 01 12  4481.029999
 2009 01 13  9476·230011
 2009 01 14  95469.440002
 2009 01 15  72464·970001
 2009 01 16  9467·720001
 2009 01 20  32464·450012
 2009 01 21  53457.399994
 2009 01 22  24456·160004
 2009 01 23  7449.839996
 2009 01 26  81458.820007
 2009 01 27  67458·019989
 2009 01 28  80474.470001
 2009 01 29  3469.440002
 2009 01 30  94459·390015
 2009 02 02  5451.269989
 2009 02 03  41455.260010
 2009 02 04  31461·109985
 2009 02 05  34459·929993
 2009 02 06  62471·529999
 2009 02 09  32471·190002
 2009 02 10  47470.529999
 2009 02 11  89451·769989
 2009 02 12  56451·420013
 2009 02 13  5456·190002
 2009 02 17  31448.350006
 2009 02 18  73431·609985
 2009 02 19  32429·320007
 2009 02 20  33415.410004
 2009 02 23  91414·799988
 2009 02 24  21413·170013
 2009 02 25  60411.070007
 2009 02 26  18406.690002
 2009 02 27  59397.640015
 2009 03 02  99389·010010
 2009 03 03  32372·579987
 2009 03 04  85375.500000
 2009 03 05  91367.420013
 2009 03 06  93356.869995
 2009 03 09  69355·049988
 2009 03 10  84367·750000
 2009 03 11  69376·529999
 2009 03 12  17390·940002
 2009 03 13  14395·380005
 2009 03 16  92400.359985
 2009 03 17  99403·589996
 2009 03 18  7419.809998
 2009 03 19  37422·010010
 2009 03 20  7416·720001
 2009 03 23  13433·720001
 2009 03 24  28430·399994
 2009 03 25  31432.250000
 2009 03 26  56445·299988
 2009 03 27  67440.549988
 2009 03 30  67423·839996
 2009 03 31  17432.540009
 2009 04 01  88429·510010
 2009 04 02  44454·920013
 2009 04 03  38456.130005
 2009 04 06  37453·079987
 2009 04 07  80446·929993
 2009 04 08  50442·140015
 2009 04 09  77468.200012
 2009 04 13  61469·589996
 2009 04 14  32465.399994
 2009 04 15  17461·130005
 2009 04 16  47476.380005
 2009 04 17  84482.179993
 2009 04 20  69477.980011
 2009 04 21  0470.049988
 2009 04 22  38480.910004
 2009 04 23  24472.480011
 2009 04 24  41482.220001
 2009 04 27  83477·700012
 2009 04 28  61479·070007
 2009 04 29  26494·739990
 2009 04 30  24501·459991
 2009 05 01  71492·459991
 2009 05 04  54506.820007
 2009 05 05  58505·989990
 2009 05 06  18509·369995
 2009 05 07  96511·279999
 2009 05 08  81511.820007
 2009 05 11  15507·149994
 2009 05 12  49506.519989
 2009 05 13  15490·519989
 2009 05 14  29486.290009
 2009 05 15  16483·730011
 2009 05 18  68495.019989
 2009 05 19  10498·309998
 2009 05 20  11505·589996
 2009 05 21  6486.739990
 2009 05 22  48485·049988
 2009 05 26  86500·339996
 2009 05 27  65502.619995
 2009 05 28  52495.540009
 2009 05 29  91501·579987
 2009 06 01  76522·369995
 2009 06 02  54528.719971
 2009 06 03  50524·599976
 2009 06 04  23531.679993
 2009 06 05  37535.859985
 2009 06 08  65531·090027
 2009 06 09  19531.429993
 2009 06 10  93532·299988
 2009 06 11  49532·900024
 2009 06 12  13526·840027
 2009 06 15  2523.359985
 2009 06 16  77516·599976
 2009 06 17  20511·850006
 2009 06 18  34511·329987
 2009 06 19  69517.619995
 2009 06 22  76510·299988
 2009 06 23  82496·630005
 2009 06 24  91500.670013
 2009 06 25  14509·179993
 2009 06 26  14514.590027
 2009 06 29  90513·599976
 2009 06 30  73513·830017
 2009 07 01  56520.059998
 2009 07 02  43513·109985
 2009 07 06  27495.720001
 2009 07 07  92494·410004
 2009 07 08  39486.829987
 2009 07 09  37483·910004
 2009 07 10  99481·929993
 2009 07 13  86493.309998
 2009 07 14  33496·690002
 2009 07 15  97515.760010
 2009 07 16  38523·130005
 2009 07 17  18522·419983
 2009 07 20  31526.960022
 2009 07 21  48529.250000
 2009 07 22  0531.309998
 2009 07 23  77547.419983
 2009 07 24  53548·460022
 2009 07 27  41550·900024
 2009 07 28  67551·950012
 2009 07 29  73550.469971
 2009 07 30  42563.479980
 2009 07 31  51562·070007
 2009 08 03  47565·780029
 2009 08 04  47572·479980
 2009 08 05  69571.239990
 2009 08 06  79569.530029
 2009 08 07  69577·469971
 2009 08 10  60574·559998
 2009 08 11  27570.359985
 2009 08 12  49577·570007
 2009 08 13  92576.700012
 2009 08 14  1574·700012
 2009 08 17  35556.770020
 2009 08 18  13557·880005
 2009 08 19  96561.650024
 2009 08 20  82568.679993
 2009 08 21  37582·099976
 2009 08 24  46586.030029
 2009 08 25  88588·049988
 2009 08 26  41586.289978
 2009 08 27  3584·780029
 2009 08 28  47589·789978
 2009 08 31  1577·020020
 2009 09 01  41579·900024
 2009 09 02  26559·049988
 2009 09 03  44562.489990
 2009 09 04  90570·500000
 2009 09 08  71576.380005
 2009 09 09  26588·700012
 2009 09 10  85594.900024
 2009 09 11  37597.979980
 2009 09 14  42600.030029
 2009 09 15  47605.599976
 2009 09 16  46617.380005
 2009 09 17  50621·619995
 2009 09 18  93619·169983
 2009 09 21  59617.830017
 2009 09 22  28622.419983
 2009 09 23  58625·309998
 2009 09 24  87616·299988
 2009 09 25  54602·469971
 2009 09 28  55615·109985
 2009 09 29  20616.979980
 2009 09 30  12611·789978
 2009 10 01  53603·270020
 2009 10 02  80584.469971
 2009 10 05  17592·150024
 2009 10 06  80603·630005
 2009 10 07  99603.109985
 2009 10 08  76612.239990
 2009 10 09  55614.919983
 2009 10 12  29618·750000
 2009 10 13  62614.130005
 2009 10 14  44623·940002
 2009 10 15  66623·890015
 2009 10 16  22621·500000
 2009 10 19  36624·130005
 2009 10 20  10623.280029
 2009 10 21  7622·690002
 2009 10 22  48615.130005
 2009 10 23  39615.619995
 2009 10 26  24610.460022
 2009 10 27  60597·260010
 2009 10 28  19586.479980
 2009 10 29  17581·539978
 2009 10 30  61578.020020
 2009 11 02  30570.119995
 2009 11 03  73570·619995
 2009 11 04  38576.260010
 2009 11 05  22581.150024
 2009 11 06  50584·020020
 2009 11 09  72592·309998
 2009 11 10  96593·570007
 2009 11 11  32596.929993
 2009 11 12  76595.789978
 2009 11 13  6588.059998
 2009 11 16  10605·440002
 2009 11 17  42603·390015
 2009 11 18  90602.549988
 2009 11 19  86596·690002
 2009 11 20  26586·599976
 2009 11 23  26601·359985
 2009 11 24  99594.840027
 2009 11 25  50595·109985
 2009 11 27  11585·130005
 2009 11 30  86580.390015
 2009 12 01  34590·799988
 2009 12 02  62599·919983
 2009 12 03  60601.590027
 2009 12 04  47606·770020
 2009 12 07  51606.200012
 2009 12 08  9603.270020
 2009 12 09  92598.760010
 2009 12 10  59601.960022
 2009 12 11  34600·549988
 2009 12 14  4609.789978
 2009 12 15  51612.789978
 2009 12 16  97613·710022
 2009 12 17  87609.010010
 2009 12 18  85610·570007
 2009 12 21  6618.909973
 2009 12 22  62624·210022
 2009 12 23  43632·020020
 2009 12 24  16634·150024
 2009 12 28  52635·989990
 2009 12 29  80634.549988
 2009 12 30  58634·090027
 2009 12 31  83635.200012
 2010 01 04 8640.099976
 2010 01 05 0641·890015
 2010 01 06 15641·260010
 2010 01 07 0642.070007
 2010 01 08 17644·690002
 2010 01 11 98648·400024
 2010 01 12 19641·140015
 2010 01 13 4644·789978
 2010 01 14 49647·869995
 2010 01 15 74648.119995
 2010 01 19 3649.150024
 2010 01 20 59645.780029
 2010 01 21 98643·770020
 2010 01 22 55630·599976
 2010 01 25 22621·780029
 2010 01 26 53619.979980
 2010 01 27 83618·760010
 2010 01 28 89620·179993
 2010 01 29 59616.030029
 2010 02 01 97609.270020
 2010 02 02 49615.599976
 2010 02 03 54615.739990
 2010 02 04 21610.630005
 2010 02 05 31592.989990
 2010 02 08 64595.289978
 2010 02 09 48597·390015
 2010 02 10 38596·830017
 2010 02 11 17605.599976
 2010 02 12 23610.719971
 2010 02 16 98620·840027
 2010 02 17 68625·169983
 2010 02 18 43629.320007
 2010 02 19 44632.840027
 2010 02 22 53633.549988
 2010 02 23 92631.520020
 2010 02 24 22632.280029
 2010 02 25 72630.460022
 2010 02 26 90630·809998
 2010 03 01 17642·650024
 2010 03 02 92650·260010
 2010 03 03 77653.880005
 2010 03 04 8652·510010
 2010 03 05 74666.020020
 2010 03 08 15668·159973
 2010 03 09 51673.429993
 2010 03 10 33677.469971
 2010 03 11 20677.219971
 2010 03 12 80678.900024
 2010 03 15 15676·210022
 2010 03 16 16679.580017
 2010 03 17 37686.940002
 2010 03 18 99685.969971
 2010 03 19 12683·619995
 2010 03 22 31683·289978
 2010 03 23 32690.849976
 2010 03 24 10689·359985
 2010 03 25 12693.320007
 2010 03 26 80685.500000
 2010 03 29 35683.450012
 2010 03 30 77686·640015
 2010 03 31 8687.729980
 2010 04 01 87686.500000
 2010 04 05 4697.650024
 2010 04 06 87702·650024
 2010 04 07 20702·840027
 2010 04 08 2701.520020
 2010 04 09 21702.950012
 2010 04 12 53706·460022
 2010 04 13 92707.239990
 2010 04 14 3722.400024
 2010 04 15 91725·130005
 2010 04 16 12723.989990
 2010 04 19 94716.809998
 2010 04 20 88721.549988
 2010 04 21 47726·809998
 2010 04 22 29734.359985
 2010 04 23 18741·919983
 2010 04 26 83745.950012
 2010 04 27 45741·719971
 2010 04 28 90726.690002
 2010 04 29 85737.739990
 2010 04 30 38738·630005
 2010 05 03 67732·869995
 2010 05 04 9726.359985
 2010 05 05 39708·640015
 2010 05 06 29700.890015
 2010 05 07 20675.510010
 2010 05 10 23689.890015
 2010 05 11 48704.030029
 2010 05 12 57716.219971
 2010 05 13 34719·700012
 2010 05 14 95709.320007
 2010 05 17 8703.619995
 2010 05 18 46705.340027
 2010 05 19 68686·150024
 2010 05 20 14665.909973
 2010 05 21 36654.500000
 2010 05 24 47652.799988
 2010 05 25 2640.880005
 2010 05 26 92657·950012
 2010 05 27 77670·590027
 2010 05 28 36670·080017
 2010 06 01 43662.719971
 2010 06 02 66660·520020
 2010 06 03 0669.349976
 2010 06 04 13658·599976
 2010 06 07 22639.219971
 2010 06 08 1623·830017
 2010 06 09 0632.239990
 2010 06 10 2639·789978
 2010 06 11 97649·000000
 2010 06 14 83662·950012
 2010 06 15 96669·950012
 2010 06 16 56671.739990
 2010 06 17 49669·340027
 2010 06 18 27671.549988
 2010 06 21 31677.150024
 2010 06 22 48668.210022
 2010 06 23 85650·039978
 2010 06 24 68643.369995
 2010 06 25 75646.669983
 2010 06 28 80649·719971
 2010 06 29 35635·960022
 2010 06 30 71623·710022
 2010 07 01 22611·109985
 2010 07 02 76608.690002
 2010 07 06 58613.309998
 2010 07 07 24611·679993
 2010 07 08 91620·400024
 2010 07 09 88629·549988
 2010 07 12 34631.349976
 2010 07 13 39644.330017
 2010 07 14 26643·469971
 2010 07 15 90640·299988
 2010 07 16 71631.359985
 2010 07 19 53614·020020
 2010 07 20 96624.309998
 2010 07 21 83629.419983
 2010 07 22 99635.950012
 2010 07 23 31650.880005
 2010 07 26 97665·299988
 2010 07 27 93672.159973
 2010 07 28 76663.010010
 2010 07 29 60658·479980
 2010 07 30 45654.799988
 2010 08 02 69664.460022
 2010 08 03 83664.369995
 2010 08 04 53663.369995
 2010 08 05 87661·159973
 2010 08 06 88653·659973
 2010 08 09 26660·200012
 2010 08 10 47654·840027
 2010 08 11 91639.200012
 2010 08 12 49620·580017
 2010 08 13 38616.190002
 2010 08 16 6618.020020
 2010 08 17 50630.280029
 2010 08 18 77632.770020
 2010 08 19 76626·429993
 2010 08 20 17611.090027
 2010 08 23 85617.750000
 2010 08 24 24601.770020
 2010 08 25 19605·690002
 2010 08 26 94611.359985
 2010 08 27 39617·099976
 2010 08 30 65615·349976
 2010 08 31 76607·630005
 2010 09 01 74624·989990
 2010 09 02 82632·659973
 2010 09 03 0643.729980
 2010 09 07 78641·059998
 2010 09 08 20638·340027
 2010 09 09 7641·880005
 2010 09 10 54639.400024
 2010 09 13 82653.590027
 2010 09 14 20654·320007
 2010 09 15 34653.859985
 2010 09 16 78651.880005
 2010 09 17 69653.400024
 2010 09 20 87670·340027
 2010 09 21 8672.380005
 2010 09 22 48666.729980
 2010 09 23 45661.109985
 2010 09 24 59671.010010
 2010 09 27 96671·549988
 2010 09 28 63675.880005
 2010 09 29 43678·890015
 2010 09 30 98684·590027
 2010 10 01 93681·729980
 2010 10 04 49679·960022
 2010 10 05 20689.590027
 2010 10 06 94689·440002
 2010 10 07 19689·380005
 2010 10 08 56696·179993
 2010 10 11 56698.010010
 2010 10 12 57697.609985
 2010 10 13 17710.640015
 2010 10 14 61708.619995
 2010 10 15 59711·429993
 2010 10 18 27710.130005
 2010 10 19 57706·929993
 2010 10 20 62705·489990
 2010 10 21 59709.419983
 2010 10 22 67703.570007
 2010 10 25 33714.049988
 2010 10 26 86710.840027
 2010 10 27 15705.659973
 2010 10 28 63709·710022
 2010 10 29 63705.599976
 2010 11 01 83710·299988
 2010 11 02 6712·890015
 2010 11 03 29715·140015
 2010 11 04 93733·469971
 2010 11 05 29738·729980
 2010 11 08 41737.880005
 2010 11 09 4738·989990
 2010 11 10 90734·869995
 2010 11 11 23734.210022
 2010 11 12 50729.260010
 2010 11 15 49727·020020
 2010 11 16 51715.330017
 2010 11 17 91709·270020
 2010 11 18 91724.109985
 2010 11 19 53725.059998
 2010 11 22 92728.400024
 2010 11 23 84721.109985
 2010 11 24 45736·530029
 2010 11 26 29736.520020
 2010 11 29 59733.539978
 2010 11 30 77730·710022
 2010 12 01 18743·929993
 2010 12 02 14751·200012
 2010 12 03 21757·520020
 2010 12 06 70762.130005
 2010 12 07 42770.510010
 2010 12 08 71767·969971
 2010 12 09 72768·869995
 2010 12 10 89777.559998
 2010 12 13 74779.859985
 2010 12 14 89775.190002
 2010 12 15 31778·289978
 2010 12 16 84778·289978
 2010 12 17 96779·549988
 2010 12 20 80785·859985
 2010 12 21 42790.669983
 2010 12 22 30793.280029
 2010 12 23 14792.219971
 2010 12 27 82792·539978
 2010 12 28 75793.219971
 2010 12 29 29791·570007
 2010 12 30 59793.039978
 2010 12 31 58789·820007
 2011 01 03  22800·940002
 2011 01 04  4801.130005
 2011 01 05  89795.090027
 2011 01 06  96796.330017
 2011 01 07  5794·659973
 2011 01 10  8793·799988
 2011 01 11  85797·859985
 2011 01 12  9802.400024
 2011 01 13  66803.820007
 2011 01 14  14807·890015
 2011 01 18  54807·659973
 2011 01 19  34807·210022
 2011 01 20  75785·780029
 2011 01 21  24786.890015
 2011 01 24  27781·520020
 2011 01 25  35780·059998
 2011 01 26  26793.929993
 2011 01 27  62797·530029
 2011 01 28  61796.039978
 2011 01 31  99785.469971
 2011 02 01  39800.539978
 2011 02 02  80801·479980
 2011 02 03  37799.200012
 2011 02 04  39800.880005
 2011 02 07  56812.679993
 2011 02 08  53813.690002
 2011 02 09  63813·359985
 2011 02 10  94813·359985
 2011 02 11  48822.109985
 2011 02 14  80826.460022
 2011 02 15  70824.969971
 2011 02 16  25828·590027
 2011 02 17  9835.520020
 2011 02 18  88838·000000
 2011 02 22  14830.140015
 2011 02 23  22814·440002
 2011 02 24  57807.049988
 2011 02 25  27822.049988
 2011 02 28  78828·429993
 2011 03 01  97825·789978
 2011 03 02  37813·799988
 2011 03 03  72830.039978
 2011 03 04  67828·919983
 2011 03 07  87828·340027
 2011 03 08  18827·799988
 2011 03 09  23825·250000
 2011 03 10  14812.760010
 2011 03 11  56806.830017
 2011 03 14  95802·809998
 2011 03 15  7796·380005
 2011 03 16  74795·960022
 2011 03 17  91793·330017
 2011 03 18  85795·520020
 2011 03 21  72813·020020
 2011 03 22  31814.880005
 2011 03 23  6813.070007
 2011 03 24  35818·909973
 2011 03 25  96831·630005
 2011 03 28  90828·729980
 2011 03 29  38829.700012
 2011 03 30  11840·760010
 2011 03 31  77843.729980
 2011 04 01  83850.729980
 2011 04 04  51850.520020
 2011 04 05  10858.049988
 2011 04 06  43859.080017
 2011 04 07  66857.919983
 2011 04 08  31854.049988
 2011 04 11  49843.099976
 2011 04 12  42830·979980
 2011 04 13  22829·280029
 2011 04 14  93827·630005
 2011 04 15  73835.270020
 2011 04 18  50826.989990
 2011 04 19  57827.299988
 2011 04 20  73839·450012
 2011 04 21  51845.640015
 2011 04 25  68845.580017
 2011 04 26  2856.840027
 2011 04 27  35858.419983
 2011 04 28  78861.549988
 2011 04 29  21866.900024
 2011 05 02  15868.570007
 2011 05 03  67854·789978
 2011 05 04  72843·880005
 2011 05 05  60840.599976
 2011 05 06  77843·530029
 2011 05 09  82843·559998
 2011 05 10  77855.909973
 2011 05 11  60855.900024
 2011 05 12  93849.229980
 2011 05 13  16849·210022
 2011 05 16  64838.289978
 2011 05 17  20822.960022
 2011 05 18  98833·489990
 2011 05 19  35839.169983
 2011 05 20  25834·650024
 2011 05 23  68820·049988
 2011 05 24  45819.619995
 2011 05 25  24822·640015
 2011 05 26  80831·059998
 2011 05 27  52838.780029
 2011 05 31  19848.330017
 2011 06 01  97846.650024
 2011 06 02  73826.429993
 2011 06 03  49820.679993
 2011 06 06  24809·880005
 2011 06 07  93803.989990
 2011 06 08  73796.280029
 2011 06 09  59796.469971
 2011 06 10  93789·200012
 2011 06 13  73785.989990
 2011 06 14  75795·890015
 2011 06 15  7791·159973
 2011 06 16  83787·599976
 2011 06 17  26790·020020
 2011 06 20  98791.030029
 2011 06 21  43806·690002
 2011 06 22  74809·820007
 2011 06 23  65803·599976
 2011 06 24  85805·659973
 2011 06 27  44805·940002
 2011 06 28  74817.309998
 2011 06 29  28822.510010
 2011 06 30  6828·760010
 2011 07 01  9841.059998
 2011 07 05  14842·510010
 2011 07 06  76845·809998
 2011 07 07  54860.369995
 2011 07 08  64857·380005
 2011 07 11  51845·380005
 2011 07 12  0838·070007
 2011 07 13  50845·140015
 2011 07 14  59841·340027
 2011 07 15  67829·090027
 2011 07 18  10828.770020
 2011 07 19  38834·619995
 2011 07 20  69836·020020
 2011 07 21  68843.309998
 2011 07 22  46843·400024
 2011 07 25  85838.169983
 2011 07 26  95831·630005
 2011 07 27  86821.070007
 2011 07 28  69809.640015
 2011 07 29  87801·710022
 2011 08 01  63808.599976
 2011 08 02  77796.549988
 2011 08 03  69773·219971
 2011 08 04  63765.000000
 2011 08 05  23735.859985
 2011 08 08  23705.150024
 2011 08 09  57696.309998
 2011 08 10  57687·229980
 2011 08 11  49704.500000
 2011 08 12  31705.640015
 2011 08 15  72718.630005
 2011 08 16  37712·750000
 2011 08 17  43714.650024
 2011 08 18  33692·059998
 2011 08 19  76672·570007
 2011 08 22  99666.849976
 2011 08 23  30683·070007
 2011 08 24  84694·690002
 2011 08 25  58701.549988
 2011 08 26  60692.349976
 2011 08 29  60724.710022
 2011 08 30  68731.849976
 2011 08 31  31737.640015
 2011 09 01  67734·059998
 2011 09 02  9706.059998
 2011 09 06  89682.210022
 2011 09 07  31709·549988
 2011 09 08  86712·109985
 2011 09 09  77690.090027
 2011 09 12  80680.580017
 2011 09 13  23693·330017
 2011 09 14  14712.570007
 2011 09 15  90713·510010
 2011 09 16  98718·630005
 2011 09 19  94708·479980
 2011 09 20  68710·849976
 2011 09 21  97694.190002
 2011 09 22  25656.299988
 2011 09 23  57655·630005
 2011 09 26  93666·010010
 2011 09 27  75694.700012
 2011 09 28  66681.200012
 2011 09 29  49669·530029
 2011 09 30  58661.580017
 2011 10 03  23648·849976
 2011 10 04  53650.159973
 2011 10 05  35661.099976
 2011 10 06  57674.140015
 2011 10 07  67675.739990
 2011 10 10  44684.979980
 2011 10 11  1691·130005
 2011 10 12  10705.299988
 2011 10 13  58701.179993
 2011 10 14  20713·359985
 2011 10 17  60707.690002
 2011 10 18  60712·059998
 2011 10 19  71711.210022
 2011 10 20  87697.030029
 2011 10 21  51712·650024
 2011 10 24  77736·030029
 2011 10 25  5731.340027
 2011 10 26  77730·239990
 2011 10 27  36769.460022
 2011 10 28  54768·820007
 2011 10 31  88754·049988
 2011 11 01  47729.080017
 2011 11 02  3733.559998
 2011 11 03  12752·190002
 2011 11 04  68748·659973
 2011 11 07  78748.830017
 2011 11 08  65756·760010
 2011 11 09  93743·460022
 2011 11 10  22730·669983
 2011 11 11  77744.820007
 2011 11 14  60742.210022
 2011 11 15  68745·760010
 2011 11 16  49747.760010
 2011 11 17  76733·460022
 2011 11 18  51723.369995
 2011 11 21  30710·409973
 2011 11 22  75705·250000
 2011 11 23  31690·770020
 2011 11 25  26679·809998
 2011 11 28  99698·179993
 2011 11 29  52700.599976
 2011 11 30  24737·419983
 2011 12 01  97739.960022
 2011 12 02  18744·960022
 2011 12 05  53752.710022
 2011 12 06  62751·809998
 2011 12 07  3749.000000
 2011 12 08  57740.760010
 2011 12 09  79748·440002
 2011 12 12  76737.150024
 2011 12 13  6742·190002
 2011 12 14  10715.090027
 2011 12 15  56718.000000
 2011 12 16  22730.729980
 2011 12 19  95729.030029
 2011 12 20  96738.219971
 2011 12 21  34742.119995
 2011 12 22  83748·210022
 2011 12 23  81748.520020
 2011 12 27  59753·190002
 2011 12 28  89750.599976
 2011 12 29  65745·909973
 2011 12 30  4746·469971
 2012 01 03 68759.369995
 2012 01 04 20749·609985
 2012 01 05 0754·390015
 2012 01 06 26754·750000
 2012 01 09 18754·440002
 2012 01 10 54765·280029
 2012 01 11 45767.869995
 2012 01 12 34770.619995
 2012 01 13 27765·989990
 2012 01 17 41773.260010
 2012 01 18 80779·260010
 2012 01 19 43784·570007
 2012 01 20 40785.880005
 2012 01 23 55789·409973
 2012 01 24 14788·799988
 2012 01 25 89796·539978
 2012 01 26 26800.219971
 2012 01 27 98798.849976
 2012 01 30 76797.940002
 2012 01 31 35795·010010
 2012 02 01 79810·190002
 2012 02 02 95815.880005
 2012 02 03 24833.020020
 2012 02 06 70830.070007
 2012 02 07 19830.659973
 2012 02 08 96832.640015
 2012 02 09 40830.789978
 2012 02 10 6823·400024
 2012 02 13 88824.890015
 2012 02 14 77824·760010
 2012 02 15 31824·140015
 2012 02 16 81829·960022
 2012 02 17 57832·229980
 2012 02 21 37831·010010
 2012 02 22 27823.619995
 2012 02 23 59829·450012
 2012 02 24 20830·869995
 2012 02 27 4829·549988
 2012 02 28 86830.659973
 2012 02 29 26829·229980
 2012 03 01 95823.789978
 2012 03 02 25816.799988
 2012 03 05 89804.260010
 2012 03 06 96796·460022
 2012 03 07 27796·179993
 2012 03 08 78806.799988
 2012 03 09 42821·190002
 2012 03 12 7819.130005
 2012 03 13 85831·229980
 2012 03 14 63831·609985
 2012 03 15 78831·460022
 2012 03 16 22832.780029
 2012 03 19 64843·250000
 2012 03 20 5832.309998
 2012 03 21 54833.840027
 2012 03 22 28823·460022
 2012 03 23 81830.030029
 2012 03 26 54846·309998
 2012 03 27 50847·919983
 2012 03 28 39841.219971
 2012 03 29 82833.770020
 2012 03 30 85838.369995
 2012 04 02 73840·630005
 2012 04 03 92841·059998
 2012 04 04 36827·669983
 2012 04 05 0821·349976
 2012 04 09 55808.719971
 2012 04 10 50803·609985
 2012 04 11 36796·729980
 2012 04 12 24810.289978
 2012 04 13 53806·840027
 2012 04 16 1802.700012
 2012 04 17 2816·320007
 2012 04 18 6809.409973
 2012 04 19 49809·739990
 2012 04 20 58810·219971
 2012 04 23 78795.559998
 2012 04 24 22799.539978
 2012 04 25 48813·840027
 2012 04 26 59819.559998
 2012 04 27 34826.049988
 2012 04 30 74825.469971
 2012 05 01 83830·099976
 2012 05 02 67818·820007
 2012 05 03 62818·229980
 2012 05 04 85802·090027
 2012 05 07 10796.130005
 2012 05 08 70793.719971
 2012 05 09 83792.799988
 2012 05 10 7795·770020
 2012 05 11 11795.890015
 2012 05 14 80784·940002
 2012 05 15 41784.880005
 2012 05 16 15783.890015
 2012 05 17 92773·369995
 2012 05 18 35758.780029
 2012 05 21 4764.640015
 2012 05 22 9770·159973
 2012 05 23 86766.179993
 2012 05 24 99766·919983
 2012 05 25 67768·479980
 2012 05 29 14778·770020
 2012 05 30 48770·739990
 2012 05 31 59765.479980
 2012 06 01 49752.109985
 2012 06 04 82742·729980
 2012 06 05 61746.210022
 2012 06 06 28765.169983
 2012 06 07 94775·650024
 2012 06 08 87770·070007
 2012 06 11 31776·630005
 2012 06 12 44761·690002
 2012 06 13 72763.989990
 2012 06 14 30762.880005
 2012 06 15 89772·070007
 2012 06 18 70774.809998
 2012 06 19 75789·510010
 2012 06 20 36789·219971
 2012 06 21 93784.700012
 2012 06 22 94775.929993
 2012 06 25 25775·150024
 2012 06 26 56767·820007
 2012 06 27 24776.700012
 2012 06 28 29775.900024
 2012 06 29 64799·000000
 2012 07 02 65807·940002
 2012 07 03 88818·489990
 2012 07 05 12820·440002
 2012 07 06 62809·820007
 2012 07 09 63806.840027
 2012 07 10 18810·789978
 2012 07 11 6797.679993
 2012 07 12 12792.479980
 2012 07 13 76802.340027
 2012 07 16 70800·080017
 2012 07 17 0802·400024
 2012 07 18 35808·530029
 2012 07 19 54808·530029
 2012 07 20 25796·640015
 2012 07 23 6782.229980
 2012 07 24 74781·099976
 2012 07 25 73774·590027
 2012 07 26 90781.270020
 2012 07 27 63797.770020
 2012 07 30 99798·690002
 2012 07 31 32794·969971
 2012 08 01 97790.570007
 2012 08 02 32773.450012
 2012 08 03 3791·090027
 2012 08 06 58797.340027
 2012 08 07 3806·409973
 2012 08 08 2802.869995
 2012 08 09 6804.840027
 2012 08 10 1801.820007
 2012 08 13 89801.479980
 2012 08 14 86804·159973
 2012 08 15 51804.260010
 2012 08 16 36813·570007
 2012 08 17 61819.890015
 2012 08 20 22817·979980
 2012 08 21 9827·130005
 2012 08 22 63814.919983
 2012 08 23 52811·840027
 2012 08 24 72810·830017
 2012 08 27 72813·909973
 2012 08 28 8814·909973
 2012 08 29 18819·590027
 2012 08 30 25817.770020
 2012 08 31 61814.789978
 2012 09 04 22823.770020
 2012 09 05 41824·880005
 2012 09 06 93839·229980
 2012 09 07 19843.780029
 2012 09 10 79844·299988
 2012 09 11 27845.150024
 2012 09 12 14845·169983
 2012 09 13 16860.640015
 2012 09 14 80868·500000
 2012 09 17 8861·609985
 2012 09 18 52858.090027
 2012 09 19 45859·250000
 2012 09 20 51852·960022
 2012 09 21 40860·159973
 2012 09 24 93856·650024
 2012 09 25 26856.979980
 2012 09 26 41839·659973
 2012 09 27 6844·890015
 2012 09 28 52841.869995
 2012 10 01 3847.000000
 2012 10 02 27843·409973
 2012 10 03 11843.919983
 2012 10 04 65844·650024
 2012 10 05 45853.570007
 2012 10 08 9840.359985
 2012 10 09 88836·789978
 2012 10 10 96829.630005
 2012 10 11 46835.719971
 2012 10 12 11830·950012
 2012 10 15 94828·429993
 2012 10 16 33835.460022
 2012 10 17 26842·869995
 2012 10 18 85842.369995
 2012 10 19 9832·440002
 2012 10 22 88821.880005
 2012 10 23 28816·979980
 2012 10 24 6820·229980
 2012 10 25 40821·460022
 2012 10 26 99819·419983
 2012 10 31 22818·729980
 2012 11 01 73828.479980
 2012 11 02 20830·549988
 2012 11 05 30820.460022
 2012 11 06 1826.890015
 2012 11 07 14818.909973
 2012 11 08 4806.679993
 2012 11 09 68800·719971
 2012 11 12 86797.729980
 2012 11 13 77795.969971
 2012 11 14 75792·099976
 2012 11 15 25775·080017
 2012 11 16 19777.080017
 2012 11 19 39793.070007
 2012 11 20 38794·150024
 2012 11 21 41798·380005
 2012 11 23 71807.190002
 2012 11 26 0809·039978
 2012 11 27 27812.590027
 2012 11 28 78813·559998
 2012 11 29 35823·330017
 2012 11 30 85824.580017
 2012 12 03 96826.580017
 2012 12 04 23823.030029
 2012 12 05 31824.520020
 2012 12 06 44822.900024
 2012 12 07 29825.320007
 2012 12 10 90826.280029
 2012 12 11 2835·320007
 2012 12 12 53837·289978
 2012 12 13 31831·280029
 2012 12 14 17827·239990
 2012 12 17 18835.130005
 2012 12 18 13847·690002
 2012 12 19 34851.830017
 2012 12 20 66852.500000
 2012 12 21 72848.539978
 2012 12 24 48846·349976
 2012 12 26 95845·979980
 2012 12 27 25839·739990
 2012 12 28 85838.359985
 2012 12 31 9849.890015
 2013 01 02  96873·989990
 2013 01 03  7878.429993
 2013 01 04  0880.469971
 2013 01 07  72876.710022
 2013 01 08  42876.320007
 2013 01 09  51879.539978
 2013 01 10  86883·190002
 2013 01 11  37882·619995
 2013 01 14  67880.979980
 2013 01 15  18884·840027
 2013 01 16  38883·700012
 2013 01 17  29891.000000
 2013 01 18  26892.799988
 2013 01 22  98899·239990
 2013 01 23  75899·530029
 2013 01 24  99904.270020
 2013 01 25  1905.239990
 2013 01 28  2907·909973
 2013 01 29  40907·309998
 2013 01 30  21906.700012
 2013 01 31  98902·900024
 2013 02 01  68912·760010
 2013 02 04  3911.179993
 2013 02 05  98909.609985
 2013 02 06  50911.450012
 2013 02 07  60911·489990
 2013 02 08  58914·150024
 2013 02 11  53913.559998
 2013 02 12  13918.169983
 2013 02 13  66921.289978
 2013 02 14  24924·679993
 2013 02 15  37927.340027
 2013 02 19  68932.000000
 2013 02 20  98931.650024
 2013 02 21  45912·700012
 2013 02 22  26916·150024
 2013 02 25  23919·359985
 2013 02 26  94902·130005
 2013 02 27  91913·510010
 2013 02 28  20915·890015
 2013 03 01  9915.719971
 2013 03 04  17916·690002
 2013 03 05  56928.130005
 2013 03 06  44930.809998
 2013 03 07  82934·570007
 2013 03 08  55942.559998
 2013 03 11  58942·619995
 2013 03 12  49942.750000
 2013 03 13  24944.609985
 2013 03 14  21953.070007
 2013 03 15  42954.000000
 2013 03 18  10952.460022
 2013 03 19  42950·789978
 2013 03 20  53951.950012
 2013 03 21  77950·070007
 2013 03 22  28947.539978
 2013 03 25  68953.530029
 2013 03 26  13950.770020
 2013 03 27  57950·419983
 2013 03 28  28953.260010
 2013 04 01  58951.599976
 2013 04 02  90944·950012
 2013 04 03  2935·840027
 2013 04 04  60925.739990
 2013 04 05  93923.559998
 2013 04 08  96931·539978
 2013 04 09  55934.270020
 2013 04 10  0946·989990
 2013 04 11  81951.390015
 2013 04 12  70945·179993
 2013 04 15  86938·669983
 2013 04 16  48924·020020
 2013 04 17  53917.919983
 2013 04 18  73909·820007
 2013 04 19  88912·880005
 2013 04 22  30916.320007
 2013 04 23  65929.359985
 2013 04 24  95934.229980
 2013 04 25  81944.669983
 2013 04 26  95939.650024
 2013 04 29  0943·520020
 2013 04 30  48947·460022
 2013 05 01  9945·530029
 2013 05 02  20940.719971
 2013 05 03  64959·549988
 2013 05 06  70960.219971
 2013 05 07  41967.820007
 2013 05 08  4970.409973
 2013 05 09  88970·460022
 2013 05 10  24975·159973
 2013 05 13  72976·219971
 2013 05 14  74985.960022
 2013 05 15  30991·549988
 2013 05 16  97990.440002
 2013 05 17  20996.469971
 2013 05 20  791001·500000
 2013 05 21  701000.590027
 2013 05 22  31008.229980
 2013 05 23  29984.289978
 2013 05 24  95984·340027
 2013 05 28  161005.419983
 2013 05 29  79997·270020
 2013 05 30  69995·719971
 2013 05 31  22994.530029
 2013 06 03  99991·820007
 2013 06 04  88994.559998
 2013 06 05  34981·419983
 2013 06 06  86979·460022
 2013 06 07  76989·049988
 2013 06 10  19992·690002
 2013 06 11  43988.849976
 2013 06 12  37987·960022
 2013 06 13  28990·869995
 2013 06 14  84990.349976
 2013 06 17  40991.619995
 2013 06 18  501001.489990
 2013 06 19  62999.770020
 2013 06 20  21977.809998
 2013 06 21  95965·229980
 2013 06 24  26958.380005
 2013 06 25  10962.099976
 2013 06 26  93968·679993
 2013 06 27  0980·590027
 2013 06 28  91982.440002
 2013 07 01  28993·599976
 2013 07 02  87995·549988
 2013 07 03  77993.140015
 2013 07 05  941005·390015
 2013 07 08  991011.099976
 2013 07 09  171018.929993
 2013 07 10  681020.989990
 2013 07 11  111033·339966
 2013 07 12  281038·270020
 2013 07 15  211043.920044
 2013 07 16  421043·589966
 2013 07 17  421046·130005
 2013 07 18  471052.459961
 2013 07 19  611050.500000
 2013 07 22  951054·680054
 2013 07 23  131056.859985
 2013 07 24  131055·849976
 2013 07 25  261054.189941
 2013 07 26  451048·510010
 2013 07 29  741048·780029
 2013 07 30  71045·829956
 2013 07 31  281053·510010
 2013 08 01  361060.959961
 2013 08 02  11060.069946
 2013 08 05  371063·520020
 2013 08 06  51061.069946
 2013 08 07  381052·099976
 2013 08 08  941051·819946
 2013 08 09  341051·510010
 2013 08 12  201053.670044
 2013 08 13  441054.760010
 2013 08 14  781052.699951
 2013 08 15  541039·099976
 2013 08 16  611030.829956
 2013 08 19  731024·609985
 2013 08 20  41029.500000
 2013 08 21  791030·569946
 2013 08 22  401036·280029
 2013 08 23  711038·849976
 2013 08 26  471044·660034
 2013 08 27  161036.300049
 2013 08 28  971020·250000
 2013 08 29  51029·050049
 2013 08 30  81025.900024
 2013 09 03  971026·839966
 2013 09 04  931025·609985
 2013 09 05  711031.150024
 2013 09 06  111034.770020
 2013 09 09  771046.079956
 2013 09 10  161055·760010
 2013 09 11  861057·560059
 2013 09 12  81055·310059
 2013 09 13  391053·979980
 2013 09 16  801065.250000
 2013 09 17  961066·390015
 2013 09 18  731080·489990
 2013 09 19  891079.760010
 2013 09 20  221078·199951
 2013 09 23  701073.589966
 2013 09 24  71081.910034
 2013 09 25  601082.000000
 2013 09 26  51081.319946
 2013 09 27  11078.369995
 2013 09 30  361075·489990
 2013 10 01  71087·780029
 2013 10 02  171087·390015
 2013 10 03  91081·790039
 2013 10 04  101080·739990
 2013 10 07  121073.420044
 2013 10 08  721067·209961
 2013 10 09  381050.079956
 2013 10 10  41069.770020
 2013 10 11  821084·319946
 2013 10 14  61090·300049
 2013 10 15  571088·530029
 2013 10 16  191092.910034
 2013 10 17  481102·280029
 2013 10 18  821115.040039
 2013 10 21  601117·319946
 2013 10 22  791121·530029
 2013 10 23  681112.089966
 2013 10 24  901120.000000
 2013 10 25  671121.920044
 2013 10 28  371119.560059
 2013 10 29  231122.640015
 2013 10 30  401123·260010
 2013 10 31  211108·599976
 2013 11 01  651101·300049
 2013 11 04  191108·859985
 2013 11 05  721106·089966
 2013 11 06  921109.829956
 2013 11 07  671103·770020
 2013 11 08  881101·189941
 2013 11 11  491102·859985
 2013 11 12  731101.520020
 2013 11 13  651112·219971
 2013 11 14  861112·219971
 2013 11 15  571116·310059
 2013 11 18  851119.979980
 2013 11 19  121112·390015
 2013 11 20  961107·699951
 2013 11 21  111119·670044
 2013 11 22  701125.640015
 2013 11 25  821128·520020
 2013 11 26  251136.239990
 2013 11 27  481141·500000
 2013 11 29  991147·000000
 2013 12 02  761142.300049
 2013 12 03  21130·969971
 2013 12 04  301128·969971
 2013 12 05  651125·609985
 2013 12 06  191135·880005
 2013 12 09  861134.180054
 2013 12 10  461131.260010
 2013 12 11  871120·920044
 2013 12 12  611107·180054
 2013 12 13  581109·510010
 2013 12 16  91120.170044
 2013 12 17  101120.260010
 2013 12 18  791133·760010
 2013 12 19  251131.670044
 2013 12 20  561147.119995
 2013 12 23  31157.339966
 2013 12 24  711163·670044
 2013 12 26  171167·959961
 2013 12 27  511165·849976
 2013 12 30  601162·599976
 2013 12 31  651165.640015
 2014 01 02 931160.500000
 2014 01 03 811157·760010
 2014 01 06 01159.849976
 2014 01 07 91160·020020
 2014 01 08 331159·369995
 2014 01 09 591163.880005
 2014 01 10 671164·530029
 2014 01 13 801164.119995
 2014 01 14 441163.430054
 2014 01 15 231171·969971
 2014 01 16 301173·130005
 2014 01 17 781173.369995
 2014 01 21 581177.109985
 2014 01 22 361182.040039
 2014 01 23 841181.339966
 2014 01 24 291164.770020
 2014 01 27 311147.430054
 2014 01 28 861138.239990
 2014 01 29 471134.180054
 2014 01 30 821144.540039
 2014 01 31 461137.969971
 2014 02 03 851130·750000
 2014 02 04 641107.619995
 2014 02 05 121098·670044
 2014 02 06 81107·439941
 2014 02 07 731116·619995
 2014 02 10 41118·890015
 2014 02 11 221131·010010
 2014 02 12 491137.439941
 2014 02 13 111147.800049
 2014 02 14 611149·900024
 2014 02 18 351162·229980
 2014 02 19 261163·959961
 2014 02 20 871163·020020
 2014 02 21 541168.430054
 2014 02 24 31180.290039
 2014 02 25 211179·339966
 2014 02 26 141188.060059
 2014 02 27 271187.939941
 2014 02 28 01193·500000
 2014 03 03 411179·619995
 2014 03 04 311212.819946
 2014 03 05 501207·410034
 2014 03 06 271208.800049
 2014 03 07 161210.579956
 2014 03 10 01202·290039
 2014 03 11 171204·390015
 2014 03 12 91191.369995
 2014 03 13 31195.880005
 2014 03 14 91184·550049
 2014 03 17 461196.250000
 2014 03 18 981205·040039
 2014 03 19 851205.359985
 2014 03 20 701200.910034
 2014 03 21 821208.140015
 2014 03 24 671196·699951
 2014 03 25 681190.780029
 2014 03 26 231185·290039
 2014 03 27 941161·089966
 2014 03 28 181167·520020
 2014 03 31 831174.619995
 2014 04 01 291189.130005
 2014 04 02 761192.910034
 2014 04 03 761193.959961
 2014 04 04 871189·250000
 2014 04 07 761150.449951
 2014 04 08 481149.000000
 2014 04 09 911160.420044
 2014 04 10 621159·800049
 2014 04 11 781128.959961
 2014 04 14 531126·310059
 2014 04 15 401123·770020
 2014 04 16 141132·109985
 2014 04 17 731141.109985
 2014 04 21 601142.390015
 2014 04 22 211157·869995
 2014 04 23 751155.420044
 2014 04 24 221152·819946
 2014 04 25 641139·010010
 2014 04 28 611131.670044
 2014 04 29 21126.459961
 2014 04 30 151126.959961
 2014 05 01 841133.729980
 2014 05 02 91137·800049
 2014 05 05 771127.989990
 2014 05 06 631124.050049
 2014 05 07 651110·849976
 2014 05 08 421119.790039
 2014 05 09 51107·380005
 2014 05 12 61136.949951
 2014 05 13 741134·449951
 2014 05 14 601120·030029
 2014 05 15 181099.189941
 2014 05 16 51102·910034
 2014 05 19 61116·040039
 2014 05 20 881112.079956
 2014 05 21 741107.260010
 2014 05 22 491116.609985
 2014 05 23 811126.199951
 2014 05 27 761144·099976
 2014 05 28 541140.839966
 2014 05 29 511141.349976
 2014 05 30 421141.729980
 2014 06 02 01136.819946
 2014 06 03 651129·260010
 2014 06 04 481131.750000
 2014 06 05 601153.939941
 2014 06 06 611167.540039
 2014 06 09 371179.839966
 2014 06 10 31173.839966
 2014 06 11 271168·989990
 2014 06 12 831165.369995
 2014 06 13 281164·089966
 2014 06 16 41166·930054
 2014 06 17 621179.290039
 2014 06 18 171183·380005
 2014 06 19 201186.780029
 2014 06 20 651188·520020
 2014 06 23 111190.310059
 2014 06 24 381193.599976
 2014 06 25 191182.750000
 2014 06 26 221182.790039
 2014 06 27 431189·500000
 2014 06 30 481193.400024
 2014 07 01 561213·550049
 2014 07 02 401207·369995
 2014 07 03 501208.150024
 2014 07 07 701204·650024
 2014 07 08 891184.719971
 2014 07 09 51177·369995
 2014 07 10 541168.219971
 2014 07 11 561161.760010
 2014 07 14 991169·550049
 2014 07 15 311167·449951
 2014 07 16 971159·959961
 2014 07 17 821150.479980
 2014 07 18 921152·020020
 2014 07 21 561148.079956
 2014 07 22 481160·239990
 2014 07 23 461161.989990
 2014 07 24 11163·660034
 2014 07 25 411149.780029
 2014 07 28 31145.180054
 2014 07 29 751149.079956
 2014 07 30 811150.609985
 2014 07 31 771137.260010
 2014 08 01 801123.939941
 2014 08 04 201125.540039
 2014 08 05 151129.420044
 2014 08 06 741131.640015
 2014 08 07 231131·410034
 2014 08 08 551131.859985
 2014 08 11 91148·890015
 2014 08 12 721141.280029
 2014 08 13 11143·229980
 2014 08 14 811144·150024
 2014 08 15 961151·609985
 2014 08 18 331158·400024
 2014 08 19 91164.060059
 2014 08 20 231159·219971
 2014 08 21 301160·969971
 2014 08 22 441163.219971
 2014 08 25 661170.689941
 2014 08 26 321176.119995
 2014 08 27 951177.069946
 2014 08 28 201169·089966
 2014 08 29 151174·819946
 2014 09 02 841181.369995
 2014 09 03 961183·849976
 2014 09 04 971180·680054
 2014 09 05 271170·369995
 2014 09 08 771174·219971
 2014 09 09 661171.239990
 2014 09 10 381165.109985
 2014 09 11 941172.650024
 2014 09 12 391172.949951
 2014 09 15 611160·060059
 2014 09 16 331152.859985
 2014 09 17 371159·849976
 2014 09 18 191160.300049
 2014 09 19 621163·859985
 2014 09 22 921141.989990
 2014 09 23 991131·630005
 2014 09 24 921129.589966
 2014 09 25 771126.099976
 2014 09 26 551119.729980
 2014 09 29 491120·550049
 2014 09 30 601118.699951
 2014 10 01 371101.189941
 2014 10 02 841099·459961
 2014 10 03 831109.869995
 2014 10 06 471108·000000
 2014 10 07 981090·959961
 2014 10 08 671097.699951
 2014 10 09 181095·939941
 2014 10 10 41074·250000
 2014 10 13 431066·979980
 2014 10 14 161075·270020
 2014 10 15 981075.640015
 2014 10 16 61091.270020
 2014 10 17 781099.439941
 2014 10 20 711094.969971
 2014 10 21 941112.869995
 2014 10 22 541117.180054
 2014 10 23 341122·420044
 2014 10 24 941119.130005
 2014 10 27 01117.709961
 2014 10 28 731149·459961
 2014 10 29 681153.410034
 2014 10 30 721159·150024
 2014 10 31 331174.329956
 2014 11 03 131178.400024
 2014 11 04 621170·869995
 2014 11 05 181172·030029
 2014 11 06 391171·900024
 2014 11 07 501173.400024
 2014 11 10 221179.579956
 2014 11 11 711180·800049
 2014 11 12 871187·199951
 2014 11 13 851188.670044
 2014 11 14 801177·300049
 2014 11 17 931175.180054
 2014 11 18 701176·209961
 2014 11 19 421169·079956
 2014 11 20 941170.859985
 2014 11 21 721184·500000
 2014 11 24 91186.959961
 2014 11 25 711191.760010
 2014 11 26 431190·699951
 2014 11 28 221190·609985
 2014 12 01 461170·550049
 2014 12 02 501171.439941
 2014 12 03 361181.890015
 2014 12 04 791178·010010
 2014 12 05 521184.489990
 2014 12 08 771188.229980
 2014 12 09 31188·069946
 2014 12 10 71185·030029
 2014 12 11 201180.989990
 2014 12 12 781163·609985
 2014 12 15 11160·530029
 2014 12 16 941156.939941
 2014 12 17 691174·839966
 2014 12 18 41192.160034
 2014 12 19 131198.969971
 2014 12 22 521201·880005
 2014 12 23 441207.170044
 2014 12 24 291208·780029
 2014 12 26 441217·010010
 2014 12 29 201220.810059
 2014 12 30 141219·449951
 2014 12 31 551221.439941
 2015 01 02  261212.800049
 2015 01 05  601194·219971
 2015 01 06  721183.910034
 2015 01 07  71175.979980
 2015 01 08  161196.130005
 2015 01 09  611196·060059
 2015 01 12  391187·630005
 2015 01 13  351200.520020
 2015 01 14  951177.979980
 2015 01 15  351180.869995
 2015 01 16  581177.189941
 2015 01 20  141179·140015
 2015 01 21  711174·949951
 2015 01 22  201190·369995
 2015 01 23  981194·150024
 2015 01 26  451200.739990
 2015 01 27  741199.770020
 2015 01 28  781201.239990
 2015 01 29  541190·189941
 2015 01 30  531186.040039
 2015 02 02  621175·560059
 2015 02 03  991197.390015
 2015 02 04  441198·949951
 2015 02 05  901209.900024
 2015 02 06  161214.709961
 2015 02 09  941208·280029
 2015 02 10  131205·119995
 2015 02 11  291204·439941
 2015 02 12  421216.270020
 2015 02 13  21223.739990
 2015 02 17  301227.180054
 2015 02 18  711227.979980
 2015 02 19  731230·500000
 2015 02 20  861231.920044
 2015 02 23  891231.839966
 2015 02 24  431236.199951
 2015 02 25  651236.880005
 2015 02 26  331239·219971
 2015 02 27  91239·670044
 2015 03 02  931243·329956
 2015 03 03  991238.939941
 2015 03 04  561232.619995
 2015 03 05  341236.050049
 2015 03 06  991231·089966
 2015 03 09  831225.829956
 2015 03 10  941213.939941
 2015 03 11  341216.500000
 2015 03 12  591236·680054
 2015 03 13  481236·780029
 2015 03 16  81241·109985
 2015 03 17  31243·329956
 2015 03 18  01255.680054
 2015 03 19  501254.890015
 2015 03 20  881267.219971
 2015 03 23  591268.160034
 2015 03 24  711268.079956
 2015 03 25  711265.849976
 2015 03 26  451237.359985
 2015 03 27  471240.760010
 2015 03 30  491258.239990
 2015 03 31  181255·300049
 2015 04 01  181251.890015
 2015 04 02  361259.969971
 2015 04 06  331262·760010
 2015 04 07  231263.229980
 2015 04 08  701264·130005
 2015 04 09  201265·780029
 2015 04 10  491266·000000
 2015 04 13  411271·739990
 2015 04 14  881267·969971
 2015 04 15  191278.630005
 2015 04 16  481275.280029
 2015 04 17  551264·219971
 2015 04 20  861266.979980
 2015 04 21  751270.079956
 2015 04 22  41266·560059
 2015 04 23  721273.250000
 2015 04 24  11273·079956
 2015 04 27  601275·839966
 2015 04 28  191260·689941
 2015 04 29  231255·810059
 2015 04 30  961242.770020
 2015 05 01  661229·469971
 2015 05 04  171240·630005
 2015 05 05  641234.040039
 2015 05 06  591222·900024
 2015 05 07  131228.819946
 2015 05 08  491239·380005
 2015 05 11  781243·560059
 2015 05 12  41236.140015
 2015 05 13  451237.880005
 2015 05 14  901245·119995
 2015 05 15  711245.900024
 2015 05 18  671258·000000
 2015 05 19  311258·579956
 2015 05 20  411260.829956
 2015 05 21  741261.020020
 2015 05 22  121258·729980
 2015 05 26  661248.109985
 2015 05 27  271255.050049
 2015 05 28  441253·199951
 2015 05 29  261252.640015
 2015 06 01  671254.560059
 2015 06 02  981258.459961
 2015 06 03  631264.939941
 2015 06 04  241261.209961
 2015 06 05  811261·069946
 2015 06 08  301261·180054
 2015 06 09  381254·439941
 2015 06 10  411269.770020
 2015 06 11  751270.790039
 2015 06 12  241266.780029
 2015 06 15  01262·859985
 2015 06 16  421271.459961
 2015 06 17  441274.400024
 2015 06 18  41287·060059
 2015 06 19  61286.579956
 2015 06 22  141293.310059
 2015 06 23  71296·000000
 2015 06 24  221295·030029
 2015 06 25  371287.459961
 2015 06 26  711287.099976
 2015 06 29  81273.949951
 2015 06 30  511256·869995
 2015 07 01  01264.630005
 2015 07 02  491259.250000
 2015 07 06  161253·199951
 2015 07 07  941248·959961
 2015 07 08  271241.349976
 2015 07 09  121243·959961
 2015 07 10  261252·869995
 2015 07 13  751266·099976
 2015 07 14  741274.109985
 2015 07 15  481273·800049
 2015 07 16  561275·900024
 2015 07 17  441273·670044
 2015 07 20  231268.890015
 2015 07 21  701265·439941
 2015 07 22  511259.760010
 2015 07 23  771262·569946
 2015 07 24  811243·579956
 2015 07 27  151220.729980
 2015 07 28  791226·410034
 2015 07 29  751232.339966
 2015 07 30  791233·000000
 2015 07 31  471244.979980
 2015 08 03  361238.969971
 2015 08 04  631237.199951
 2015 08 05  741243·160034
 2015 08 06  531232.770020
 2015 08 07  401211·930054
 2015 08 10  901223.390015
 2015 08 11  481218·670044
 2015 08 12  461210.979980
 2015 08 13  351213·410034
 2015 08 14  341212.790039
 2015 08 17  71225·089966
 2015 08 18  641224.119995
 2015 08 19  901211.680054
 2015 08 20  931193·930054
 2015 08 21  821172·760010
 2015 08 24  711148·579956
 2015 08 25  01133.150024
 2015 08 26  931132·630005
 2015 08 27  311157·900024
 2015 08 28  531163.050049
 2015 08 31  841164.890015
 2015 09 01  861151·530029
 2015 09 02  351146.030029
 2015 09 03  241157·630005
 2015 09 04  851142·550049
 2015 09 08  451162.449951
 2015 09 09  11170.199951
 2015 09 10  221158.260010
 2015 09 11  731157.910034
 2015 09 14  721159.170044
 2015 09 15  601167·280029
 2015 09 16  91175.890015
 2015 09 17  431193.989990
 2015 09 18  921175.339966
 2015 09 21  701177·959961
 2015 09 22  741158·420044
 2015 09 23  121149·219971
 2015 09 24  551138.959961
 2015 09 25  111146.719971
 2015 09 28  291121.869995
 2015 09 29  261098.020020
 2015 09 30  371101.930054
 2015 10 01  901103.699951
 2015 10 02  131114.119995
 2015 10 05  541142.180054
 2015 10 06  371143.630005
 2015 10 07  391152·609985
 2015 10 08  871164.579956
 2015 10 09  891168·760010
 2015 10 12  831166.510010
 2015 10 13  151169.709961
 2015 10 14  411153·469971
 2015 10 15  511162·819946
 2015 10 16  231165·229980
 2015 10 19  991168.920044
 2015 10 20  861169·609985
 2015 10 21  841167·010010
 2015 10 22  331160·079956
 2015 10 23  981166.420044
 2015 10 26  621165·770020
 2015 10 27  571158·530029
 2015 10 28  141178·780029
 2015 10 29  441178·359985
 2015 10 30  301167·650024
 2015 11 02  641187.619995
 2015 11 03  921196.560059
 2015 11 04  921196.140015
 2015 11 05  781191.930054
 2015 11 06  241199·959961
 2015 11 09  151199.579956
 2015 11 10  261187.719971
 2015 11 11  211189.849976
 2015 11 12  821177.349976
 2015 11 13  601158·430054
 2015 11 16  501156·219971
 2015 11 17  941166.339966
 2015 11 18  71172·020020
 2015 11 19  281172·290039
 2015 11 20  981178.739990
 2015 11 23  621184.410034
 2015 11 24  921189.660034
 2015 11 25  431198.530029
 2015 11 27  261203·689941
 2015 11 30  121204.869995
 2015 12 01  571204·400024
 2015 12 02  561205.079956
 2015 12 03  151196.680054
 2015 12 04  571183.819946
 2015 12 07  471183.069946
 2015 12 08  421163.729980
 2015 12 09  721165.560059
 2015 12 10  351154.839966
 2015 12 11  291146.229980
 2015 12 14  31126·489990
 2015 12 15  291133·319946
 2015 12 16  91150·270020
 2015 12 17  991151.400024
 2015 12 18  621134·949951
 2015 12 21  411130.400024
 2015 12 22  661138·650024
 2015 12 23  761152.910034
 2015 12 24  711159.709961
 2015 12 28  921153.989990
 2015 12 29  201160.939941
 2015 12 30  31160.380005
 2015 12 31  51149.329956
 2016 01 04 881134.079956
 2016 01 05 91112·670044
 2016 01 06 491109.459961
 2016 01 07 641090·949951
 2016 01 08 591072·089966
 2016 01 11 951052.589966
 2016 01 12 101056.920044
 2016 01 13 741050.660034
 2016 01 14 641033.579956
 2016 01 15 661023·919983
 2016 01 19 41017·830017
 2016 01 20 851008.679993
 2016 01 21 831014·500000
 2016 01 22 361021.840027
 2016 01 25 741019.429993
 2016 01 26 721019·510010
 2016 01 27 231021·849976
 2016 01 28 411014.479980
 2016 01 29 921035.380005
 2016 02 01 371037·270020
 2016 02 02 161030·560059
 2016 02 03 461016.919983
 2016 02 04 491025·109985
 2016 02 05 31014·309998
 2016 02 08 18982·150024
 2016 02 09 37975.140015
 2016 02 10 66983·450012
 2016 02 11 22958.890015
 2016 02 12 11972·869995
 2016 02 16 28996.390015
 2016 02 17 871016·280029
 2016 02 18 701013·599976
 2016 02 19 21010.719971
 2016 02 22 571025.280029
 2016 02 23 811021·250000
 2016 02 24 461023.059998
 2016 02 25 221031·579956
 2016 02 26 861039.709961
 2016 02 29 421044.910034
 2016 03 01 751054.489990
 2016 03 02 291065.680054
 2016 03 03 41076·089966
 2016 03 04 891088·239990
 2016 03 07 91094.500000
 2016 03 08 21092.709961
 2016 03 09 231074·199951
 2016 03 10 671078.979980
 2016 03 11 231087.869995
 2016 03 14 511087·459961
 2016 03 15 811082.680054
 2016 03 16 431076·510010
 2016 03 17 161094.689941
 2016 03 18 51102·979980
 2016 03 21 411103.630005
 2016 03 22 141100.760010
 2016 03 23 151097.050049
 2016 03 24 211079.540039
 2016 03 28 911084.469971
 2016 03 29 971109.209961
 2016 03 30 701117.349976
 2016 03 31 821117·790039
 2016 04 01 451118.390015
 2016 04 04 371119·410034
 2016 04 05 561106.219971
 2016 04 06 931109·020020
 2016 04 07 381107.890015
 2016 04 08 31106.050049
 2016 04 11 731110·430054
 2016 04 12 871107·359985
 2016 04 13 361129·930054
 2016 04 14 891132·089966
 2016 04 15 481132.140015
 2016 04 18 201139·479980
 2016 04 19 251146·500000
 2016 04 20 141147·719971
 2016 04 21 291144·540039
 2016 04 22 741147·410034
 2016 04 25 181146.260010
 2016 04 26 231150·819946
 2016 04 27 941156·069946
 2016 04 28 551155.550049
 2016 04 29 541140.109985
 2016 05 02 851140·920044
 2016 05 03 411138.869995
 2016 05 04 951123·689941
 2016 05 05 951118·380005
 2016 05 06 931114.770020
 2016 05 09 981123·650024
 2016 05 10 511129.040039
 2016 05 11 291128.469971
 2016 05 12 671119·890015
 2016 05 13 131112·959961
 2016 05 16 41119·680054
 2016 05 17 691118.339966
 2016 05 18 511110·729980
 2016 05 19 621103.719971
 2016 05 20 611112·319946
 2016 05 23 531117.319946
 2016 05 24 141136·290039
 2016 05 25 461142.849976
 2016 05 26 541143.189941
 2016 05 27 431150.449951
 2016 05 31 501158·969971
 2016 06 01 901163·430054
 2016 06 02 391170·770020
 2016 06 03 291170.390015
 2016 06 06 791179·339966
 2016 06 07 451183·750000
 2016 06 08 981190·170044
 2016 06 09 221188.229980
 2016 06 10 441178·380005
 2016 06 13 861164.900024
 2016 06 14 371153.219971
 2016 06 15 601157·959961
 2016 06 16 151148.859985
 2016 06 17 121151.689941
 2016 06 20 881167·119995
 2016 06 21 71158·849976
 2016 06 22 861161.280029
 2016 06 23 511172.219971
 2016 06 24 81162·920044
 2016 06 27 491123·810059
 2016 06 28 761110·500000
 2016 06 29 511132·619995
 2016 06 30 791152.030029
 2016 07 01 11161.050049
 2016 07 05 291155·459961
 2016 07 06 891147.910034
 2016 07 07 71156.890015
 2016 07 08 01178·119995
 2016 07 11 141192.040039
 2016 07 12 651211.770020
 2016 07 13 231210.380005
 2016 07 14 91209·910034
 2016 07 15 261208·239990
 2016 07 18 41210.640015
 2016 07 19 851207·239990
 2016 07 20 161212.079956
 2016 07 21 831213·520020
 2016 07 22 571214·160034
 2016 07 25 731212·839966
 2016 07 26 331217·130005
 2016 07 27 301222.260010
 2016 07 28 981219·489990
 2016 07 29 961224·770020
 2016 08 01 991224·459961
 2016 08 02 351219.050049
 2016 08 03 291212.739990
 2016 08 04 831219.089966
 2016 08 05 771232.869995
 2016 08 08 941235.780029
 2016 08 09 751233·290039
 2016 08 10 931232·839966
 2016 08 11 531231.000000
 2016 08 12 251231·650024
 2016 08 15 861243·829956
 2016 08 16 61241.680054
 2016 08 17 421230.979980
 2016 08 18 711236·849976
 2016 08 19 371237.390015
 2016 08 22 291239·739990
 2016 08 23 811251.329956
 2016 08 24 41248·910034
 2016 08 25 301243.300049
 2016 08 26 941250·180054
 2016 08 29 331248·219971
 2016 08 30 161248.430054
 2016 08 31 881245.640015
 2016 09 01 571242·089966
 2016 09 02 861251.829956
 2016 09 06 261254.410034
 2016 09 07 641261.119995
 2016 09 08 11260.479980
 2016 09 09 531256.300049
 2016 09 12 791235·869995
 2016 09 13 321234.550049
 2016 09 14 311219.930054
 2016 09 15 721227.359985
 2016 09 16 451227·089966
 2016 09 19 921239·979980
 2016 09 20 801238·250000
 2016 09 21 51245.239990
 2016 09 22 161263·459961
 2016 09 23 701262·939941
 2016 09 26 41253·949951
 2016 09 27 401247·119995
 2016 09 28 131255·939941
 2016 09 29 161255.589966
 2016 09 30 841255.709961
 2016 10 03 911251·280029
 2016 10 04 791249·930054
 2016 10 05 61254.089966
 2016 10 06 281247·770020
 2016 10 07 951247.579956
 2016 10 10 831253.810059
 2016 10 11 401249.959961
 2016 10 12 661232.609985
 2016 10 13 161225.140015
 2016 10 14 201226.010010
 2016 10 17 431215.420044
 2016 10 18 571222.199951
 2016 10 19 401226·349976
 2016 10 20 91222.609985
 2016 10 21 671220.030029
 2016 10 24 801231.930054
 2016 10 25 811226·160034
 2016 10 26 941216.079956
 2016 10 27 851208·180054
 2016 10 28 441196.239990
 2016 10 31 771192·979980
 2016 11 01 441194·479980
 2016 11 02 01177·770020
 2016 11 03 791168·130005
 2016 11 04 911174.780029
 2016 11 07 531193.390015
 2016 11 08 351200·219971
 2016 11 09 421233·660034
 2016 11 10 101258.479980
 2016 11 11 401282.819946
 2016 11 14 421306·560059
 2016 11 15 141304.380005
 2016 11 16 481304·979980
 2016 11 17 501313·060059
 2016 11 18 951316·219971
 2016 11 21 41323.719971
 2016 11 22 431334.829956
 2016 11 23 521342·349976
 2016 11 25 961347.199951
 2016 11 28 411346.880005
 2016 11 29 561335.439941
 2016 11 30 391337·329956
 2016 12 01 691331·729980
 2016 12 02 831319·349976
 2016 12 05 771338.229980
 2016 12 06 311353·569946
 2016 12 07 661366.609985
 2016 12 08 121386·449951
 2016 12 09 181392.709961
 2016 12 12 731388.530029
 2016 12 13 601382.439941
 2016 12 14 331374·540039
 2016 12 15 161374·819946
 2016 12 16 321379·030029
 2016 12 19 541375·589966
 2016 12 20 791385.060059
 2016 12 21 361384.359985
 2016 12 22 41375·459961
 2016 12 23 711371·510010
 2016 12 27 71381·979980
 2016 12 28 641379.270020
 2016 12 29 71367.450000
 2016 12 30 631364.980000
 2017 01 03  971375·090000
 2017 01 04  141388.600000
 2017 01 05  861387.710000
 2017 01 06  51375·060000
 2017 01 09  571367.130000
 2017 01 10  231371.500000
 2017 01 11  101375·540000
 2017 01 12  981372·840000
 2017 01 13  181376·170000
 2017 01 17  551371.510000
 2017 01 18  731358.840000
 2017 01 19  661360.760000
 2017 01 20  371355·210000
 2017 01 23  971353.130000
 2017 01 24  931370·970000
 2017 01 25  601383.360000
 2017 01 26  951384·130000
 2017 01 27  621375·930000
 2017 01 30  161369.490000
 2017 01 31  561363·600000
 2017 02 01  01374·190000
 2017 02 02  881364·100000
 2017 02 03  101377·930000
 2017 02 06  531377.330000
 2017 02 07  821371·880000
 2017 02 08  381360·470000
 2017 02 09  701379.730000
 2017 02 10  781391·180000
 2017 02 13  991398·600000
 2017 02 14  11397·140000
 2017 02 15  141405·210000
 2017 02 16  801404·840000
 2017 02 17  311399.860000
 2017 02 21  871410.400000
 2017 02 22  871410.110000
 2017 02 23  361406.560000
 2017 02 24  871394·530000
 2017 02 27  371407·970000
 2017 02 28  581406.870000
 2017 03 01  451414.820000
 2017 03 02  961413.160000
 2017 03 03  121399.080000
 2017 03 06  201392·340000
 2017 03 07  331383.660000
 2017 03 08  171381.960000
 2017 03 09  01371.040000
 2017 03 10  941369.050000
 2017 03 13  501373.250000
 2017 03 14  301369.160000
 2017 03 15  151385.690000
 2017 03 16  241389·790000
 2017 03 17  721393.180000
 2017 03 20  431391·480000
 2017 03 21  941390.200000
 2017 03 22  771348·640000
 2017 03 23  981361.220000
 2017 03 24  861362·790000
 2017 03 27  991359.330000
 2017 03 28  501367·940000
 2017 03 29  551373·130000
 2017 03 30  171382.930000
 2017 03 31  201389.950000
 2017 04 03  601388·740000
 2017 04 04  931374.050000
 2017 04 05  181381·340000
 2017 04 06  691364·520000
 2017 04 07  521367.500000
 2017 04 10  871376·560000
 2017 04 11  931377.230000
 2017 04 12  841376.860000
 2017 04 13  951361·320000
 2017 04 17  381361.250000
 2017 04 18  771362.490000
 2017 04 19  271376.690000
 2017 04 20  831384·580000
 2017 04 21  711383.130000
 2017 04 24  241399·960000
 2017 04 25  861415·550000
 2017 04 26  351425.700000
 2017 04 27  361423.520000
 2017 04 28  181419.210000
 2017 05 01  761411·040000
 2017 05 02  961409.050000
 2017 05 03  81399·130000


 2017 05 04  631394·160000
 2017 05 05  321397.210000
 2017 05 08  341397·430000
 2017 05 09  891395.480000
 2017 05 10  931400.810000
 2017 05 11  191399·200000
 2017 05 12  441389.390000
 2017 05 15  41398.990000
 2017 05 16  631396·350000
 2017 05 17  231388.300000
 2017 05 18  451365.010000
 2017 05 19  21374·420000
 2017 05 22  561378·300000
 2017 05 23  591383·080000
 2017 05 24  811386·070000
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

    Click here to find out what subscriber services Economagic offers.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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