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  68168.979996
 1987 09 11  87170·539993
 1987 09 14  70170·949997
 1987 09 15  77170·440002
 1987 09 16  90170.029999
 1987 09 17  94169.250000
 1987 09 18  76169.039993
 1987 09 21  55169.130005
 1987 09 22  27167.559998
 1987 09 23  49168.649994
 1987 09 24  33169·059998
 1987 09 25  82168·850006
 1987 09 28  32169·800003
 1987 09 29  33169.690002
 1987 09 30  54170·809998
 1987 10 01  2171·399994
 1987 10 02  78172.089996
 1987 10 05  55172·550003
 1987 10 06  76172.619995
 1987 10 07  83170.210007
 1987 10 08  67168·979996
 1987 10 09  45167·110001
 1987 10 12  63166·110001
 1987 10 13  21164.419998
 1987 10 14  24164·160004
 1987 10 15  61161·800003
 1987 10 16  3159·660004
 1987 10 19  34152.740005
 1987 10 20  99133·600006
 1987 10 21  82130·770004
 1987 10 22  8130·649994
 1987 10 23  66124.580002
 1987 10 26  68121·580002
 1987 10 27  18113.120003
 1987 10 28  16108.500000
 1987 10 29  87110.800003
 1987 10 30  31118·260002
 1987 11 02  98120.220001
 1987 11 03  90122.050003
 1987 11 04  91117.750000
 1987 11 05  14118.940002
 1987 11 06  79120·089996
 1987 11 09  18119.320000
 1987 11 10  96117.620003
 1987 11 11  66116.680000
 1987 11 12  44118.669998
 1987 11 13  13118·639999
 1987 11 16  47119·019997
 1987 11 17  63118·269997
 1987 11 18  99116·690002
 1987 11 19  13116.690002
 1987 11 20  14115.150002
 1987 11 23  6114.500000
 1987 11 24  75115.879997
 1987 11 25  81115·970001
 1987 11 27  89115.959999
 1987 11 30  21115.629997
 1987 12 01  30112.089996
 1987 12 02  4111·300003
 1987 12 03  93111.150002
 1987 12 04  56108.940002
 1987 12 07  44106·519997
 1987 12 08  96107.239998
 1987 12 09  69108.889999
 1987 12 10  89109·059998
 1987 12 11  25109·320000
 1987 12 14  94112·070000
 1987 12 15  87114.360001
 1987 12 16  18116·839996
 1987 12 17  4117·309998
 1987 12 18  62119·459999
 1987 12 21  41119·919998
 1987 12 22  71119·930000
 1987 12 23  37120.820000
 1987 12 24  86121.589996
 1987 12 28  50121.589996
 1987 12 29  96118·989998
 1987 12 30  7119.500000
 1987 12 31  81120.419998
 1988 01 04 57123·510002
 1988 01 05 69126·550003
 1988 01 06 20127·000000
 1988 01 07 83128·029999
 1988 01 08 33128·190002
 1988 01 11 92123.839996
 1988 01 12 7122.669998
 1988 01 13 57121.449997
 1988 01 14 71121·980003
 1988 01 15 88124·199997
 1988 01 18 26124·099998
 1988 01 19 89124.440002
 1988 01 20 91124·440002
 1988 01 21 9121·760002
 1988 01 22 58122·790001
 1988 01 25 93123.680000
 1988 01 26 37123.680000
 1988 01 27 30123.639999
 1988 01 28 9124.320000
 1988 01 29 6125·349998
 1988 02 01 77126·220001
 1988 02 02 51125·940002
 1988 02 03 11126·320000
 1988 02 04 92125.599998
 1988 02 05 6125·989998
 1988 02 08 98125·769997
 1988 02 09 22125.519997
 1988 02 10 38127·180000
 1988 02 11 43128·220001
 1988 02 12 21129.210007
 1988 02 16 22129.910004
 1988 02 17 57130.660004
 1988 02 18 32130·679993
 1988 02 19 96131·229996
 1988 02 22 17132.369995
 1988 02 23 87132.559998
 1988 02 24 42133.419998
 1988 02 25 22134·800003
 1988 02 26 41134.169998
 1988 02 29 91137·690002
 1988 03 01 68136.479996
 1988 03 02 26137.380005
 1988 03 03 49137·929993
 1988 03 04 57138·059998
 1988 03 07 29139·059998
 1988 03 08 58140·559998
 1988 03 09 23141·690002
 1988 03 10 98141·899994
 1988 03 11 68140·589996
 1988 03 14 92140·880005
 1988 03 15 70141·089996
 1988 03 16 51141·910004
 1988 03 17 55142·690002
 1988 03 18 30143·380005
 1988 03 21 21142·759995
 1988 03 22 80142·350006
 1988 03 23 85143·070007
 1988 03 24 97143.100006
 1988 03 25 33141.570007
 1988 03 28 72140.369995
 1988 03 29 75140.360001
 1988 03 30 43140·839996
 1988 03 31 88142·160004
 1988 04 04 41142.139999
 1988 04 05 71140.720001
 1988 04 06 43142·110001
 1988 04 07 92143·009995
 1988 04 08 23144.119995
 1988 04 11 41144·690002
 1988 04 12 99145.330002
 1988 04 13 77145·460007
 1988 04 14 83145.199997
 1988 04 15 80141.679993
 1988 04 18 35142.089996
 1988 04 19 99143.289993
 1988 04 20 8142·559998
 1988 04 21 6142·139999
 1988 04 22 2141.699997
 1988 04 25 41142·460007
 1988 04 26 11143·220001
 1988 04 27 64143.669998
 1988 04 28 75144.160004
 1988 04 29 8145.009995
 1988 05 02 29145·050003
 1988 05 03 24145.350006
 1988 05 04 54145·529999
 1988 05 05 33145.250000
 1988 05 06 26144·899994
 1988 05 09 78144.649994
 1988 05 10 66143·750000
 1988 05 11 72143.350006
 1988 05 12 90141.350006
 1988 05 13 47142·169998
 1988 05 16 60142.429993
 1988 05 17 7143.070007
 1988 05 18 33141.729996
 1988 05 19 74139.919998
 1988 05 20 11140·149994
 1988 05 23 44140.149994
 1988 05 24 93139.460007
 1988 05 25 29139·889999
 1988 05 26 21140·279999
 1988 05 27 15140·309998
 1988 05 31 34141.369995
 1988 06 01 5142·869995
 1988 06 02 14142·929993
 1988 06 03 76143.500000
 1988 06 06 42144.190002
 1988 06 07 23144·410004
 1988 06 08 42145.789993
 1988 06 09 10146.550003
 1988 06 10 32147.089996
 1988 06 13 25147.330002
 1988 06 14 78148·100006
 1988 06 15 23148.130005
 1988 06 16 40148.179993
 1988 06 17 82147.770004
 1988 06 20 24147.279999
 1988 06 21 47147·610001
 1988 06 22 31148.830002
 1988 06 23 86148·949997
 1988 06 24 6149.229996
 1988 06 27 38149.259995
 1988 06 28 91149·500000
 1988 06 29 58149·910004
 1988 06 30 72151·300003
 1988 07 01 77151.309998
 1988 07 05 33151.279999
 1988 07 06 42151.649994
 1988 07 07 0151.160004
 1988 07 08 72151·160004
 1988 07 11 96151·250000
 1988 07 12 7151.279999
 1988 07 13 89150.869995
 1988 07 14 54151·160004
 1988 07 15 42151.419998
 1988 07 18 46151.470001
 1988 07 19 64151·699997
 1988 07 20 80151·100006
 1988 07 21 60151·110001
 1988 07 22 79150.369995
 1988 07 25 77149.539993
 1988 07 26 32149·660004
 1988 07 27 61149.639999
 1988 07 28 50148.970001
 1988 07 29 2149·889999
 1988 08 01 15150.500000
 1988 08 02 85150.809998
 1988 08 03 29150·690002
 1988 08 04 40150·880005
 1988 08 05 63150·639999
 1988 08 08 93150·369995
 1988 08 09 9150·199997
 1988 08 10 16148.929993
 1988 08 11 30146·960007
 1988 08 12 75146·949997
 1988 08 15 9146·960007
 1988 08 16 81145.580002
 1988 08 17 0145·759995
 1988 08 18 42145.639999
 1988 08 19 74145·750000
 1988 08 22 9145.679993
 1988 08 23 78144.259995
 1988 08 24 32144·949997
 1988 08 25 73144·960007
 1988 08 26 3144·449997
 1988 08 29 96144.889999
 1988 08 30 9145.139999
 1988 08 31 0145.740005
 1988 09 01 85145·740005
 1988 09 02 11145·479996
 1988 09 06 60145·759995
 1988 09 07 74146·149994
 1988 09 08 8146·649994
 1988 09 09 5147·229996
 1988 09 12 99147·360001
 1988 09 13 40147.380005
 1988 09 14 47147.929993
 1988 09 15 84147·869995
 1988 09 16 63148·029999
 1988 09 19 65148.020004
 1988 09 20 1147.949997
 1988 09 21 80147.970001
 1988 09 22 14147.850006
 1988 09 23 46147.839996
 1988 09 26 97147·830002
 1988 09 27 50147·169998
 1988 09 28 42146·990005
 1988 09 29 0148·000000
 1988 09 30 85149.089996
 1988 10 03 74149·190002
 1988 10 04 58147.880005
 1988 10 05 71148.080002
 1988 10 06 40148·320007
 1988 10 07 60148·600006
 1988 10 10 1148.830002
 1988 10 11 30148.610001
 1988 10 12 62148·509995
 1988 10 13 40148.020004
 1988 10 14 34148.300003
 1988 10 17 70148.199997
 1988 10 18 77148·710007
 1988 10 19 69149·070007
 1988 10 20 44149·160004
 1988 10 21 10149.029999
 1988 10 24 35148·979996
 1988 10 25 31148.750000
 1988 10 26 45148·470001
 1988 10 27 94148·139999
 1988 10 28 12147·179993
 1988 10 31 30147·250000
 1988 11 01 74147.279999
 1988 11 02 92147·210007
 1988 11 03 9147·160004
 1988 11 04 0147.139999
 1988 11 07 93146·250000
 1988 11 08 97145·279999
 1988 11 09 49145·270004
 1988 11 10 96145.009995
 1988 11 11 92145·009995
 1988 11 14 29143·710007
 1988 11 15 85143.190002
 1988 11 16 0143.039993
 1988 11 17 83141.330002
 1988 11 18 32140.899994
 1988 11 21 90140.869995
 1988 11 22 20139.949997
 1988 11 23 4140·410004
 1988 11 25 76140.399994
 1988 11 28 67140.199997
 1988 11 29 85140.649994
 1988 11 30 17142.009995
 1988 12 01 53142·559998
 1988 12 02 39142.770004
 1988 12 05 54143.449997
 1988 12 06 11143.929993
 1988 12 07 84144·029999
 1988 12 08 58144·020004
 1988 12 09 8143.899994
 1988 12 12 99143·910004
 1988 12 13 12143·460007
 1988 12 14 99143.320007
 1988 12 15 53143.250000
 1988 12 16 18144.339996
 1988 12 19 7144.529999
 1988 12 20 61144·729996
 1988 12 21 21144.490005
 1988 12 22 31144·539993
 1988 12 23 63144.880005
 1988 12 27 72144·919998
 1988 12 28 69144·940002
 1988 12 29 26145·710007
 1988 12 30 99147·369995
 1989 01 03  80147·369995
 1989 01 04  79148·399994
 1989 01 05  16148·929993
 1989 01 06  58149.839996
 1989 01 09  62149·919998
 1989 01 10  56149·660004
 1989 01 11  40149.270004
 1989 01 12  11149·860001
 1989 01 13  18149.929993
 1989 01 16  33150·110001
 1989 01 17  59149.960007
 1989 01 18  51150.830002
 1989 01 19  72151.539993
 1989 01 20  66151.550003
 1989 01 23  62151·539993
 1989 01 24  98151.460007
 1989 01 25  76151.779999
 1989 01 26  37152·520004
 1989 01 27  61153.199997
 1989 01 30  95153.059998
 1989 01 31  6153·850006
 1989 02 01  53154·419998
 1989 02 02  95155·089996
 1989 02 03  12155·690002
 1989 02 06  60155·839996
 1989 02 07  45156·839996
 1989 02 08  26157·240005
 1989 02 09  43157.110001
 1989 02 10  65156·559998
 1989 02 13  70155.059998
 1989 02 14  43155·240005
 1989 02 15  7155·580002
 1989 02 16  71156·300003
 1989 02 17  9157.270004
 1989 02 21  58157·199997
 1989 02 22  48156·759995
 1989 02 23  54155.419998
 1989 02 24  69155·419998
 1989 02 27  9154.259995
 1989 02 28  36154·559998
 1989 03 01  14155·130005
 1989 03 02  82155·690002
 1989 03 03  58156.699997
 1989 03 06  64157.240005
 1989 03 07  76157·630005
 1989 03 08  5157·979996
 1989 03 09  95157·940002
 1989 03 10  51157·789993
 1989 03 13  90158.020004
 1989 03 14  18158·100006
 1989 03 15  32158.330002
 1989 03 16  43159·270004
 1989 03 17  33159·279999
 1989 03 20  30156.710007
 1989 03 21  6156·169998
 1989 03 22  7156.169998
 1989 03 23  4156.240005
 1989 03 27  70155·910004
 1989 03 28  80156·649994
 1989 03 29  38156·839996
 1989 03 30  29156.839996
 1989 03 31  97157·899994
 1989 04 03  43158.369995
 1989 04 04  55158.279999
 1989 04 05  58158.529999
 1989 04 06  91158·559998
 1989 04 07  7159·270004
 1989 04 10  3159.550003
 1989 04 11  67160.339996
 1989 04 12  60161·210007
 1989 04 13  11161.210007
 1989 04 14  50161·630005
 1989 04 17  56161.630005
 1989 04 18  34162·289993
 1989 04 19  16162.479996
 1989 04 20  91162·679993
 1989 04 21  50163.320007
 1989 04 24  71163.339996
 1989 04 25  12163.470001
 1989 04 26  44163·600006
 1989 04 27  0164.279999
 1989 04 28  52164.690002
 1989 05 01  10164.679993
 1989 05 02  54164·699997
 1989 05 03  81164.779999
 1989 05 04  84165·190002
 1989 05 05  49166·210007
 1989 05 08  91165·740005
 1989 05 09  94165·559998
 1989 05 10  98165·639999
 1989 05 11  92166.070007
 1989 05 12  47167·160004
 1989 05 15  64167.320007
 1989 05 16  51167·309998
 1989 05 17  26168·270004
 1989 05 18  43169·000000
 1989 05 19  41169·649994
 1989 05 22  25170·070007
 1989 05 23  65169.520004
 1989 05 24  22169·490005
 1989 05 25  1170.119995
 1989 05 26  27171.009995
 1989 05 30  46171·259995
 1989 05 31  54171.529999
 1989 06 01  44172·399994
 1989 06 02  87173·410004
 1989 06 05  32173·500000
 1989 06 06  32172.419998
 1989 06 07  95172·949997
 1989 06 08  63173·320007
 1989 06 09  12173·369995
 1989 06 12  76173.440002
 1989 06 13  6173·339996
 1989 06 14  37172.710007
 1989 06 15  97173.250000
 1989 06 16  31171·449997
 1989 06 19  50171·589996
 1989 06 20  14171·240005
 1989 06 21  26170·740005
 1989 06 22  64170.619995
 1989 06 23  30171.440002
 1989 06 26  27171.559998
 1989 06 27  62171·899994
 1989 06 28  71171.820007
 1989 06 29  69170·820007
 1989 06 30  32168.089996
 1989 07 03  93167·619995
 1989 07 05  70167.960007
 1989 07 06  19168·940002
 1989 07 07  11170·199997
 1989 07 10  31170.740005
 1989 07 11  5171·380005
 1989 07 12  55171.929993
 1989 07 13  71172.279999
 1989 07 14  15172.529999
 1989 07 17  47173.000000
 1989 07 18  77172·990005
 1989 07 19  43174.089996
 1989 07 20  7174·419998
 1989 07 21  88173·929993
 1989 07 24  11173·919998
 1989 07 25  83173.320007
 1989 07 26  95173.399994
 1989 07 27  48174.229996
 1989 07 28  7174·250000
 1989 07 31  74174·500000
 1989 08 01  92174.960007
 1989 08 02  71174.380005
 1989 08 03  40175.360001
 1989 08 04  22175.380005
 1989 08 07  36176.589996
 1989 08 08  27176.809998
 1989 08 09  11176·960007
 1989 08 10  58177.119995
 1989 08 11  91177.979996
 1989 08 14  9176·559998
 1989 08 15  46175.869995
 1989 08 16  40176.410004
 1989 08 17  43176·029999
 1989 08 18  36175.940002
 1989 08 21  93175.990005
 1989 08 22  49174·669998
 1989 08 23  5175·679993
 1989 08 24  53177·009995
 1989 08 25  30177.240005
 1989 08 28  92177·100006
 1989 08 29  16177.330002
 1989 08 30  29177.449997
 1989 08 31  57178·199997
 1989 09 01  0178·710007
 1989 09 05  39178.860001
 1989 09 06  58178.830002
 1989 09 07  98178.539993
 1989 09 08  30179.160004
 1989 09 11  61179.179993
 1989 09 12  59178·869995
 1989 09 13  4179·470001
 1989 09 14  63178·820007
 1989 09 15  95177.860001
 1989 09 18  77176.679993
 1989 09 19  51176·550003
 1989 09 20  6176·399994
 1989 09 21  80176.649994
 1989 09 22  79176·800003
 1989 09 25  38176·919998
 1989 09 26  92176.600006
 1989 09 27  77176.559998
 1989 09 28  61177.380005
 1989 09 29  92178·210007
 1989 10 02  76178.850006
 1989 10 03  75179·380005
 1989 10 04  42179·550003
 1989 10 05  63179·929993
 1989 10 06  39180.479996
 1989 10 09  88180·789993
 1989 10 10  66180.949997
 1989 10 11  26180.279999
 1989 10 12  90179.860001
 1989 10 13  51179.639999
 1989 10 16  1172.850006
 1989 10 17  81170.350006
 1989 10 18  59170.970001
 1989 10 19  30173.440002
 1989 10 20  43173·639999
 1989 10 23  55173.330002
 1989 10 24  3172·110001
 1989 10 25  11170·300003
 1989 10 26  10170·229996
 1989 10 27  96168·869995
 1989 10 30  4167.179993
 1989 10 31  7167.470001
 1989 11 01  46167.979996
 1989 11 02  82167·809998
 1989 11 03  68167.429993
 1989 11 06  56169.990005
 1989 11 07  21165·789993
 1989 11 08  11167·220001
 1989 11 09  27167·509995
 1989 11 10  22167·630005
 1989 11 13  28167.729996
 1989 11 14  10167·800003
 1989 11 15  38168.419998
 1989 11 16  92168·000000
 1989 11 17  88168·259995
 1989 11 20  29168·360001
 1989 11 21  81167.300003
 1989 11 22  78167.190002
 1989 11 24  43167·910004
 1989 11 27  43168·279999
 1989 11 28  65168·490005
 1989 11 29  20168·509995
 1989 11 30  63168.179993
 1989 12 01  52168.589996
 1989 12 04  20168.669998
 1989 12 05  79168·750000
 1989 12 06  42168.880005
 1989 12 07  83169.059998
 1989 12 08  4168·779999
 1989 12 11  43168.770004
 1989 12 12  0168.130005
 1989 12 13  85168·429993
 1989 12 14  97168.369995
 1989 12 15  27167.470001
 1989 12 18  80166·539993
 1989 12 19  34163.940002
 1989 12 20  7163·029999
 1989 12 21  66163.940002
 1989 12 22  52165.199997
 1989 12 26  30165·429993
 1989 12 27  64166·020004
 1989 12 28  25166·279999
 1989 12 29  10168.309998
 1990 01 02 98169.960007
 1990 01 03 27170·800003
 1990 01 04 91170.789993
 1990 01 05 72170·119995
 1990 01 08 90169.679993
 1990 01 09 75169.860001
 1990 01 10 77169·309998
 1990 01 11 84168·369995
 1990 01 12 80168.020004
 1990 01 15 17164.369995
 1990 01 16 21163.300003
 1990 01 17 14164.259995
 1990 01 18 68163·500000
 1990 01 19 84163.589996
 1990 01 22 86163·690002
 1990 01 23 56161.369995
 1990 01 24 81160.419998
 1990 01 25 31158·929993
 1990 01 26 59157.979996
 1990 01 29 30156.750000
 1990 01 30 69154·970001
 1990 01 31 42153·529999
 1990 02 01 54154.360001
 1990 02 02 79156.029999
 1990 02 05 6156.889999
 1990 02 06 22156·899994
 1990 02 07 9158.250000
 1990 02 08 73159.220001
 1990 02 09 94159.139999
 1990 02 12 3159·199997
 1990 02 13 86158.589996
 1990 02 14 6158·570007
 1990 02 15 57159.199997
 1990 02 16 43160·350006
 1990 02 20 73159.309998
 1990 02 21 97157·850006
 1990 02 22 47158·270004
 1990 02 23 21157·789993
 1990 02 26 84156·639999
 1990 02 27 90156·979996
 1990 02 28 38157.880005
 1990 03 01 46158.059998
 1990 03 02 55159·190002
 1990 03 05 54159.470001
 1990 03 06 30160.399994
 1990 03 07 49160.919998
 1990 03 08 51162.070007
 1990 03 09 84162.199997
 1990 03 12 51162.229996
 1990 03 13 86162·630005
 1990 03 14 58162.789993
 1990 03 15 99163·320007
 1990 03 16 48164.289993
 1990 03 19 39164·380005
 1990 03 20 90164·839996
 1990 03 21 42164.350006
 1990 03 22 99164.250000
 1990 03 23 14163.630005
 1990 03 26 85164.119995
 1990 03 27 83164·080002
 1990 03 28 4164·080002
 1990 03 29 44163.809998
 1990 03 30 5163·639999
 1990 04 02 16163.630005
 1990 04 03 87163.440002
 1990 04 04 85163.669998
 1990 04 05 39163.139999
 1990 04 06 60163.000000
 1990 04 09 99162·399994
 1990 04 10 19161·949997
 1990 04 11 99162.169998
 1990 04 12 60162·630005
 1990 04 16 16163.059998
 1990 04 17 52162·529999
 1990 04 18 23162·440002
 1990 04 19 84161.399994
 1990 04 20 38160.929993
 1990 04 23 16160·080002
 1990 04 24 74159.000000
 1990 04 25 27158.630005
 1990 04 26 91159·070007
 1990 04 27 67158·789993
 1990 04 30 41158·089996
 1990 05 01 7158.539993
 1990 05 02 24159.139999
 1990 05 03 87159.960007
 1990 05 04 35160·389999
 1990 05 07 69160.740005
 1990 05 08 13160·929993
 1990 05 09 84161.130005
 1990 05 10 95161·679993
 1990 05 11 83163·139999
 1990 05 14 59164.220001
 1990 05 15 87163.860001
 1990 05 16 83163.860001
 1990 05 17 41164.910004
 1990 05 18 87165.440002
 1990 05 21 55166·649994
 1990 05 22 88167.410004
 1990 05 23 64167·809998
 1990 05 24 47168.250000
 1990 05 25 69168·050003
 1990 05 29 22168·199997
 1990 05 30 95168.929993
 1990 05 31 15169·110001
 1990 06 01 35169.830002
 1990 06 04 24170·649994
 1990 06 05 3171.080002
 1990 06 06 92170.229996
 1990 06 07 85170.289993
 1990 06 08 56169·809998
 1990 06 11 84169·089996
 1990 06 12 1170.029999
 1990 06 13 75170.979996
 1990 06 14 6170·880005
 1990 06 15 55170·960007
 1990 06 18 95170·899994
 1990 06 19 88168.740005
 1990 06 20 87168·740005
 1990 06 21 61168·449997
 1990 06 22 48168.820007
 1990 06 25 30168·130005
 1990 06 26 37167·660004
 1990 06 27 72167·250000
 1990 06 28 61168·410004
 1990 06 29 32169.139999
 1990 07 02 19169.119995
 1990 07 03 80169.009995
 1990 07 05 58168.940002
 1990 07 06 52168.199997
 1990 07 09 20168.309998
 1990 07 10 6168.229996
 1990 07 11 91168.679993
 1990 07 12 71169.429993
 1990 07 13 54170.470001
 1990 07 16 94170·229996
 1990 07 17 35170·039993
 1990 07 18 95168·919998
 1990 07 19 58167.860001
 1990 07 20 12167·550003
 1990 07 23 91166.820007
 1990 07 24 56163·240005
 1990 07 25 96163.789993
 1990 07 26 55164.550003
 1990 07 27 83164·089996
 1990 07 30 11163.169998
 1990 07 31 55162·160004
 1990 08 01 42161.649994
 1990 08 02 62160.779999
 1990 08 03 41158.600006
 1990 08 06 48154.350006
 1990 08 07 18150.479996
 1990 08 08 3151.169998
 1990 08 09 53152.539993
 1990 08 10 13153.520004
 1990 08 13 50150·839996
 1990 08 14 7151·139999
 1990 08 15 79151·860001
 1990 08 16 13151·309998
 1990 08 17 34148·490005
 1990 08 20 0145·690002
 1990 08 21 76144·160004
 1990 08 22 35141·320007
 1990 08 23 88138·990005
 1990 08 24 31134.360001
 1990 08 27 24138·820007
 1990 08 28 94139·589996
 1990 08 29 57140·360001
 1990 08 30 76140.330002
 1990 08 31 31139.619995
 1990 09 04 26139·500000
 1990 09 05 10140·020004
 1990 09 06 36140·089996
 1990 09 07 29140·110001
 1990 09 10 94141·020004
 1990 09 11 41140.360001
 1990 09 12 35140.169998
 1990 09 13 73139·960007
 1990 09 14 87138·710007
 1990 09 17 69137·889999
 1990 09 18 24137·479996
 1990 09 19 46137·070007
 1990 09 20 17136.779999
 1990 09 21 38134·699997
 1990 09 24 79133.759995
 1990 09 25 54130.520004
 1990 09 26 22130·580002
 1990 09 27 18129·149994
 1990 09 28 0126·750000
 1990 10 01 28128·429993
 1990 10 02 65129.960007
 1990 10 03 2129·070007
 1990 10 04 12128.080002
 1990 10 05 27127·699997
 1990 10 08 34127.379997
 1990 10 09 10126.919998
 1990 10 10 66124·339996
 1990 10 11 30122.870003
 1990 10 12 42120.470001
 1990 10 15 85120·879997
 1990 10 16 38120.570000
 1990 10 17 45119.669998
 1990 10 18 26120·959999
 1990 10 19 98122.370003
 1990 10 22 26122·800003
 1990 10 23 4122.449997
 1990 10 24 50122·440002
 1990 10 25 42122.680000
 1990 10 26 58122·389999
 1990 10 29 62121.010002
 1990 10 30 2119.690002
 1990 10 31 35119.169998
 1990 11 01 83118·959999
 1990 11 02 2120.360001
 1990 11 05 94121·290001
 1990 11 06 24121·629997
 1990 11 07 76121·330002
 1990 11 08 31120·459999
 1990 11 09 64121.300003
 1990 11 12 75123·230003
 1990 11 13 39123.669998
 1990 11 14 79124·739998
 1990 11 15 75124·760002
 1990 11 16 85124·400002
 1990 11 19 96124·790001
 1990 11 20 4124.830002
 1990 11 21 16124·150002
 1990 11 23 71124·330002
 1990 11 26 98124.260002
 1990 11 27 88125.239998
 1990 11 28 98126·220001
 1990 11 29 78126·129997
 1990 11 30 20127.519997
 1990 12 03 36128·279999
 1990 12 04 60128·729996
 1990 12 05 75130.699997
 1990 12 06 62132.770004
 1990 12 07 80131·179993
 1990 12 10 65130·940002
 1990 12 11 56130.690002
 1990 12 12 51130·580002
 1990 12 13 78130.990005
 1990 12 14 0130.940002
 1990 12 17 41130.169998
 1990 12 18 36129·970001
 1990 12 19 11130·580002
 1990 12 20 79130·729996
 1990 12 21 73130·929993
 1990 12 24 93130.860001
 1990 12 26 85130·830002
 1990 12 27 39130.820007
 1990 12 28 22130·630005
 1990 12 31 23132·199997
 1991 01 02  32132.190002
 1991 01 03  44131.639999
 1991 01 04  82130.350006
 1991 01 07  49130.199997
 1991 01 08  9128.190002
 1991 01 09  81128.720001
 1991 01 10  71127.559998
 1991 01 11  24127·650002
 1991 01 14  97127·599998
 1991 01 15  62125.389999
 1991 01 16  35126.800003
 1991 01 17  22131·110001
 1991 01 18  3130·240005
 1991 01 21  27130·339996
 1991 01 22  42131·360001
 1991 01 23  44132.639999
 1991 01 24  59135·070007
 1991 01 25  38136·520004
 1991 01 28  86137.800003
 1991 01 29  15139.229996
 1991 01 30  21142·029999
 1991 01 31  82144.169998
 1991 02 01  86145.639999
 1991 02 04  86148·199997
 1991 02 05  71150.199997
 1991 02 06  73152.300003
 1991 02 07  87153.220001
 1991 02 08  32151.740005
 1991 02 11  16154.169998
 1991 02 12  48154.610001
 1991 02 13  58155·899994
 1991 02 14  52156.889999
 1991 02 15  87156.970001
 1991 02 19  71157·020004
 1991 02 20  93156·770004
 1991 02 21  74156·410004
 1991 02 22  40158.229996
 1991 02 25  29159.210007
 1991 02 26  11158·429993
 1991 02 27  47158.570007
 1991 02 28  59160.009995
 1991 03 01  35161·259995
 1991 03 04  56163.500000
 1991 03 05  46166·779999
 1991 03 06  48168.600006
 1991 03 07  27167.679993
 1991 03 08  98168.419998
 1991 03 11  72167.970001
 1991 03 12  40166.470001
 1991 03 13  69166·089996
 1991 03 14  29167·429993
 1991 03 15  50166.419998
 1991 03 18  91165·729996
 1991 03 19  47165·389999
 1991 03 20  71165.539993
 1991 03 21  31166.380005
 1991 03 22  84165.800003
 1991 03 25  74166·820007
 1991 03 26  66168·649994
 1991 03 27  90169·820007
 1991 03 28  24171·009995
 1991 04 01  90171·020004
 1991 04 02  84172·639999
 1991 04 03  28174·000000
 1991 04 04  44174·830002
 1991 04 05  56174.960007
 1991 04 08  19174·029999
 1991 04 09  69174·429993
 1991 04 10  99173.539993
 1991 04 11  60174·860001
 1991 04 12  91175·929993
 1991 04 15  65176·020004
 1991 04 16  72177.320007
 1991 04 17  16178.789993
 1991 04 18  42178.720001
 1991 04 19  90177.570007
 1991 04 22  69176·440002
 1991 04 23  61174.710007
 1991 04 24  43175.000000
 1991 04 25  45175.050003
 1991 04 26  23174·600006
 1991 04 29  58174·110001
 1991 04 30  88172·080002
 1991 05 01  56172.199997
 1991 05 02  88173.660004
 1991 05 03  95173.960007
 1991 05 06  95173·970001
 1991 05 07  72174·630005
 1991 05 08  48174.690002
 1991 05 09  84175·789993
 1991 05 10  9176·160004
 1991 05 13  70174·860001
 1991 05 14  9174.369995
 1991 05 15  65172.600006
 1991 05 16  99170·770004
 1991 05 17  49170·710007
 1991 05 20  2170.660004
 1991 05 21  99171·520004
 1991 05 22  60171.940002
 1991 05 23  35172.470001
 1991 05 24  84173.220001
 1991 05 28  75174.330002
 1991 05 29  9175.240005
 1991 05 30  79176.880005
 1991 05 31  37178·339996
 1991 06 03  5178.520004
 1991 06 04  92178.550003
 1991 06 05  55178.940002
 1991 06 06  68178·809998
 1991 06 07  27178.399994
 1991 06 10  78177·169998
 1991 06 11  64177.300003
 1991 06 12  7176·630005
 1991 06 13  5174·710007
 1991 06 14  60175·639999
 1991 06 17  32175·649994
 1991 06 18  12175.479996
 1991 06 19  26174.669998
 1991 06 20  59172·949997
 1991 06 21  9172.860001
 1991 06 24  65172·460007
 1991 06 25  2169.740005
 1991 06 26  17168·330002
 1991 06 27  70168·229996
 1991 06 28  71168·270004
 1991 07 01  73168.470001
 1991 07 02  4168.690002
 1991 07 03  16168·210007
 1991 07 05  63169.490005
 1991 07 08  0167.460007
 1991 07 09  15168·330002
 1991 07 10  72169.470001
 1991 07 11  97169·309998
 1991 07 12  72170·050003
 1991 07 15  68171.089996
 1991 07 16  88171·589996
 1991 07 17  55171.380005
 1991 07 18  2172·289993
 1991 07 19  7172·869995
 1991 07 22  41172.970001
 1991 07 23  43172·660004
 1991 07 24  27171.250000
 1991 07 25  2170.570007
 1991 07 26  29170.710007
 1991 07 29  94170.710007
 1991 07 30  10171.559998
 1991 07 31  47172.779999
 1991 08 01  79172·770004
 1991 08 02  63173.179993
 1991 08 05  40173·059998
 1991 08 06  62172.919998
 1991 08 07  42173.279999
 1991 08 08  33173·490005
 1991 08 09  29173·389999
 1991 08 12  89173·570007
 1991 08 13  91174.539993
 1991 08 14  10175·110001
 1991 08 15  14175.149994
 1991 08 16  98174.919998
 1991 08 19  29174·070007
 1991 08 20  25170.899994
 1991 08 21  60174.960007
 1991 08 22  84175.559998
 1991 08 23  79176.210007
 1991 08 26  36176.600006
 1991 08 27  53176.759995
 1991 08 28  65178·210007
 1991 08 29  94178·639999
 1991 08 30  24179·110001
 1991 09 03  7179.190002
 1991 09 04  86178.009995
 1991 09 05  47177·429993
 1991 09 06  96177.639999
 1991 09 09  60177·479996
 1991 09 10  16177·490005
 1991 09 11  40176·089996
 1991 09 12  82177·110001
 1991 09 13  74177.639999
 1991 09 16  49176·759995
 1991 09 17  97176.690002
 1991 09 18  41176·910004
 1991 09 19  38178.240005
 1991 09 20  4179.470001
 1991 09 23  70179.360001
 1991 09 24  53179·169998
 1991 09 25  63179.210007
 1991 09 26  25179.229996
 1991 09 27  33179·589996
 1991 09 30  26180.160004
 1991 10 01  89180.160004
 1991 10 02  82180·119995
 1991 10 03  87179·830002
 1991 10 04  90178·369995
 1991 10 07  78178·009995
 1991 10 08  68177.089996
 1991 10 09  58177·139999
 1991 10 10  3176·429993
 1991 10 11  18176.979996
 1991 10 14  2178·479996
 1991 10 15  95180·600006
 1991 10 16  45182·860001
 1991 10 17  21183.059998
 1991 10 18  30183·429993
 1991 10 21  74183·440002
 1991 10 22  25183·470001
 1991 10 23  26183.419998
 1991 10 24  19183.169998
 1991 10 25  96180·899994
 1991 10 28  73180·750000
 1991 10 29  96181.929993
 1991 10 30  65183·350006
 1991 10 31  86185·000000
 1991 11 01  46185·119995
 1991 11 04  18184·630005
 1991 11 05  86184·339996
 1991 11 06  94184.440002
 1991 11 07  26185.800003
 1991 11 08  6186·699997
 1991 11 11  26186·800003
 1991 11 12  95188·020004
 1991 11 13  19188·039993
 1991 11 14  97188·339996
 1991 11 15  55187·830002
 1991 11 18  91181.720001
 1991 11 19  56181·639999
 1991 11 20  54178.339996
 1991 11 21  66178·850006
 1991 11 22  6178·990005
 1991 11 25  96177.360001
 1991 11 26  65176.470001
 1991 11 27  79175·669998
 1991 11 29  91176.369995
 1991 12 02  19176·660004
 1991 12 03  43177·410004
 1991 12 04  38177·899994
 1991 12 05  22177.860001
 1991 12 06  31177·740005
 1991 12 09  26177.869995
 1991 12 10  12176·729996
 1991 12 11  98176.059998
 1991 12 12  65175.800003
 1991 12 13  76177.509995
 1991 12 16  96178.550003
 1991 12 17  45178.600006
 1991 12 18  78177.660004
 1991 12 19  82177·389999
 1991 12 20  7177.500000
 1991 12 23  13177·899994
 1991 12 24  50179.559998
 1991 12 26  57182.369995
 1991 12 27  91184·229996
 1991 12 30  78187·850006
 1991 12 31  88189.940002
 1992 01 02 38189.979996
 1992 01 03 17192.149994
 1992 01 06 41194.449997
 1992 01 07 25195.770004
 1992 01 08 88198·110001
 1992 01 09 79200.679993
 1992 01 10 26200.600006
 1992 01 13 16199·860001
 1992 01 14 95202.350006
 1992 01 15 95204·309998
 1992 01 16 84204.820007
 1992 01 17 44205.130005
 1992 01 20 73205·050003
 1992 01 21 11204.309998
 1992 01 22 90203.729996
 1992 01 23 15204·940002
 1992 01 24 58205.490005
 1992 01 27 94205.940002
 1992 01 28 45205.389999
 1992 01 29 60206·009995
 1992 01 30 15204·940002
 1992 01 31 40205·389999
 1992 02 03 75205·919998
 1992 02 04 36207·850006
 1992 02 05 29209.539993
 1992 02 06 68210·710007
 1992 02 07 28211·220001
 1992 02 10 26210.550003
 1992 02 11 16210·839996
 1992 02 12 21212·619995
 1992 02 13 82213.000000
 1992 02 14 35211·779999
 1992 02 18 12212.119995
 1992 02 19 69210·070007
 1992 02 20 36211·600006
 1992 02 21 95211·070007
 1992 02 24 81210·399994
 1992 02 25 6208.979996
 1992 02 26 16210·210007
 1992 02 27 63211.190002
 1992 02 28 9211.710007
 1992 03 02 51211.800003
 1992 03 03 72212·149994
 1992 03 04 21212.259995
 1992 03 05 11211.270004
 1992 03 06 48208.710007
 1992 03 09 79207.449997
 1992 03 10 75208.320007
 1992 03 11 24208.320007
 1992 03 12 66206.869995
 1992 03 13 39206.809998
 1992 03 16 56206·770004
 1992 03 17 11207·229996
 1992 03 18 0208·160004
 1992 03 19 75208·470001
 1992 03 20 22208.759995
 1992 03 23 60208·419998
 1992 03 24 68207·949997
 1992 03 25 39207.089996
 1992 03 26 54207.419998
 1992 03 27 83206.259995
 1992 03 30 15203.910004
 1992 03 31 7203·729996
 1992 04 01 59203·699997
 1992 04 02 19202.550003
 1992 04 03 10200.500000
 1992 04 06 77199·589996
 1992 04 07 68199·860001
 1992 04 08 31196.000000
 1992 04 09 47196·229996
 1992 04 10 77198.089996
 1992 04 13 38197.300003
 1992 04 14 6199·169998
 1992 04 15 46199·740005
 1992 04 16 56199.770004
 1992 04 20 50198·440002
 1992 04 21 58195.289993
 1992 04 22 49195.119995
 1992 04 23 89195.570007
 1992 04 24 12195.039993
 1992 04 27 23194·550003
 1992 04 28 27193·240005
 1992 04 29 78193·570007
 1992 04 30 55196.259995
 1992 05 01 66196.850006
 1992 05 04 74197·789993
 1992 05 05 46198.500000
 1992 05 06 35199·220001
 1992 05 07 73200·839996
 1992 05 08 8199·289993
 1992 05 11 46199·830002
 1992 05 12 34200·000000
 1992 05 13 59199·350006
 1992 05 14 74199·089996
 1992 05 15 52197·589996
 1992 05 18 59197.470001
 1992 05 19 60197·300003
 1992 05 20 41197.440002
 1992 05 21 64197·399994
 1992 05 22 42198.089996
 1992 05 26 40198.089996
 1992 05 27 4197.000000
 1992 05 28 9197·440002
 1992 05 29 39198.580002
 1992 06 01 86199·399994
 1992 06 02 80200.119995
 1992 06 03 35200.059998
 1992 06 04 31200·210007
 1992 06 05 12200.009995
 1992 06 08 15199·169998
 1992 06 09 20198.830002
 1992 06 10 26198·990005
 1992 06 11 55195·020004
 1992 06 12 78194.809998
 1992 06 15 62194·990005
 1992 06 16 55194·020004
 1992 06 17 79192.839996
 1992 06 18 62189.309998
 1992 06 19 88188.339996
 1992 06 22 74188.279999
 1992 06 23 70187·289993
 1992 06 24 87187·020004
 1992 06 25 48186.899994
 1992 06 26 66186.100006
 1992 06 29 43187·259995
 1992 06 30 97188.910004
 1992 07 01 18189.600006
 1992 07 02 37190.059998
 1992 07 06 34188.350006
 1992 07 07 61188·059998
 1992 07 08 97186·570007
 1992 07 09 18187·669998
 1992 07 10 7188·899994
 1992 07 13 74189·550003
 1992 07 14 11190.839996
 1992 07 15 67191.259995
 1992 07 16 50191·240005
 1992 07 17 54191·250000
 1992 07 20 10190·419998
 1992 07 21 64189·779999
 1992 07 22 75189.779999
 1992 07 23 45189.360001
 1992 07 24 71189.600006
 1992 07 27 17189·820007
 1992 07 28 21191·490005
 1992 07 29 18193.000000
 1992 07 30 93193.830002
 1992 07 31 57194.750000
 1992 08 03 50195·360001
 1992 08 04 65195·860001
 1992 08 05 1195.399994
 1992 08 06 41194.460007
 1992 08 07 50193.860001
 1992 08 10 6193·429993
 1992 08 11 46193·059998
 1992 08 12 50192·860001
 1992 08 13 35192.589996
 1992 08 14 85192.619995
 1992 08 17 4193.210007
 1992 08 18 91192.809998
 1992 08 19 41192.600006
 1992 08 20 71191.550003
 1992 08 21 75191.610001
 1992 08 24 96190·000000
 1992 08 25 32187.479996
 1992 08 26 59187.289993
 1992 08 27 84188.460007
 1992 08 28 22188.820007
 1992 08 31 96189·110001
 1992 09 01 67189.229996
 1992 09 02 81190.710007
 1992 09 03 49191·779999
 1992 09 04 46191·479996
 1992 09 08 40191.330002
 1992 09 09 43190.619995
 1992 09 10 85192·130005
 1992 09 11 19192·789993
 1992 09 14 47194·729996
 1992 09 15 69194.720001
 1992 09 16 61193.199997
 1992 09 17 79193.320007
 1992 09 18 82193·570007
 1992 09 21 84193·610001
 1992 09 22 34193·529999
 1992 09 23 13192.380005
 1992 09 24 64192.929993
 1992 09 25 40193.139999
 1992 09 28 86190·899994
 1992 09 29 35190·720001
 1992 09 30 37192.919998
 1992 10 01 12192·910004
 1992 10 02 23191.380005
 1992 10 05 81189.490005
 1992 10 06 70187·830002
 1992 10 07 99188·539993
 1992 10 08 77189·259995
 1992 10 09 16189·259995
 1992 10 12 58189.139999
 1992 10 13 28194.250000
 1992 10 14 4190.600006
 1992 10 15 26190·360001
 1992 10 16 20191·610001
 1992 10 19 48193.619995
 1992 10 20 86194·830002
 1992 10 21 25195·539993
 1992 10 22 0195·619995
 1992 10 23 36195·899994
 1992 10 26 30196.649994
 1992 10 27 51197.009995
 1992 10 28 66197·800003
 1992 10 29 91198·270004
 1992 10 30 67198.910004
 1992 11 02 67199·910004
 1992 11 03 14200.449997
 1992 11 04 38199·660004
 1992 11 05 55200·770004
 1992 11 06 60201.559998
 1992 11 09 61203·179993
 1992 11 10 30204.619995
 1992 11 11 74206·910004
 1992 11 12 43207·350006
 1992 11 13 53207·440002
 1992 11 16 40207.509995
 1992 11 17 31207.289993
 1992 11 18 55207·830002
 1992 11 19 59208·690002
 1992 11 20 69209.779999
 1992 11 23 59209·850006
 1992 11 24 57210·869995
 1992 11 25 72211.940002
 1992 11 27 42212.550003
 1992 11 30 13213.809998
 1992 12 01 39213.820007
 1992 12 02 12214·210007
 1992 12 03 10214·860001
 1992 12 04 75215·979996
 1992 12 07 13217·460007
 1992 12 08 23217·889999
 1992 12 09 49217.800003
 1992 12 10 52216.889999
 1992 12 11 16215·460007
 1992 12 14 74215·410004
 1992 12 15 58214·970001
 1992 12 16 75213.869995
 1992 12 17 12214·210007
 1992 12 18 60215·550003
 1992 12 21 63215.580002
 1992 12 22 2215·160004
 1992 12 23 89215.259995
 1992 12 24 98216.259995
 1992 12 28 15216·279999
 1992 12 29 14217·100006
 1992 12 30 60218.429993
 1992 12 31 34221.009995
 1993 01 04  88221.029999
 1993 01 05  17220·110001
 1993 01 06  61221·619995
 1993 01 07  37222.699997
 1993 01 08  84221.119995
 1993 01 11  43221·169998
 1993 01 12  57221·160004
 1993 01 13  1221.490005
 1993 01 14  27223.789993
 1993 01 15  48225·270004
 1993 01 18  35225·240005
 1993 01 19  44225.800003
 1993 01 20  68226.279999
 1993 01 21  16226.559998
 1993 01 22  8227·529999
 1993 01 25  12229.410004
 1993 01 26  83230.690002
 1993 01 27  51230·559998
 1993 01 28  15227·990005
 1993 01 29  72228.100006
 1993 02 01  71229.029999
 1993 02 02  85229·710007
 1993 02 03  16231·960007
 1993 02 04  20232.449997
 1993 02 05  59232.389999
 1993 02 08  76230.600006
 1993 02 09  2230·550003
 1993 02 10  75228.940002
 1993 02 11  96229.740005
 1993 02 12  5229.880005
 1993 02 16  84228.720001
 1993 02 17  80221.210007
 1993 02 18  58221·050003
 1993 02 19  79221·169998
 1993 02 22  1220·929993
 1993 02 23  5218·410004
 1993 02 24  45219.610001
 1993 02 25  29220·759995
 1993 02 26  15222·410004
 1993 03 01  43222.919998
 1993 03 02  83224·110001
 1993 03 03  11225.710007
 1993 03 04  15225.839996
 1993 03 05  15226.529999
 1993 03 08  22227.960007
 1993 03 09  8228.770004
 1993 03 10  12229·910004
 1993 03 11  64230·619995
 1993 03 12  38230·410004
 1993 03 15  27230·800003
 1993 03 16  46230·660004
 1993 03 17  59230.190002
 1993 03 18  30228.929993
 1993 03 19  97229.300003
 1993 03 22  79227·839996
 1993 03 23  95226·009995
 1993 03 24  25225.610001
 1993 03 25  78226.460007
 1993 03 26  98227·029999
 1993 03 29  91227·490005
 1993 03 30  72227.809998
 1993 03 31  49229·229996
 1993 04 01  17229·289993
 1993 04 02  90228.660004
 1993 04 05  48224·839996
 1993 04 06  18224·449997
 1993 04 07  74223·020004
 1993 04 08  62223.210007
 1993 04 12  52223.910004
 1993 04 13  17225·320007
 1993 04 14  31225.449997
 1993 04 15  1225·300003
 1993 04 16  10224·639999
 1993 04 19  1224·529999
 1993 04 20  77223·440002
 1993 04 21  26223·429993
 1993 04 22  72224·289993
 1993 04 23  53223·619995
 1993 04 26  24222·690002
 1993 04 27  81219·539993
 1993 04 28  13220·440002
 1993 04 29  79221.380005
 1993 04 30  11222·759995
 1993 05 03  36223.669998
 1993 05 04  35226·190002
 1993 05 05  11227·750000
 1993 05 06  99228·119995
 1993 05 07  85228·300003
 1993 05 10  62228·429993
 1993 05 11  6228·910004
 1993 05 12  77228·899994
 1993 05 13  46228·929993
 1993 05 14  45227·600006
 1993 05 17  45227.800003
 1993 05 18  58227·960007
 1993 05 19  64229.320007
 1993 05 20  59230·410004
 1993 05 21  35230·300003
 1993 05 24  80229·929993
 1993 05 25  8230.500000
 1993 05 26  4232·149994
 1993 05 27  7232·929993
 1993 05 28  6232·660004
 1993 06 01  72233·199997
 1993 06 02  7233.880005
 1993 06 03  18234.330002
 1993 06 04  23234·320007
 1993 06 07  76233·389999
 1993 06 08  17231·600006
 1993 06 09  50229·899994
 1993 06 10  45229·880005
 1993 06 11  63230·059998
 1993 06 14  9230·080002
 1993 06 15  9230·460007
 1993 06 16  8230.490005
 1993 06 17  2230.479996
 1993 06 18  85229.990005
 1993 06 21  27229·160004
 1993 06 22  78228·539993
 1993 06 23  89228·279999
 1993 06 24  69228.339996
 1993 06 25  61229·539993
 1993 06 28  40231.309998
 1993 06 29  41231.740005
 1993 06 30  13233.350006
 1993 07 01  93234.139999
 1993 07 02  8234·250000
 1993 07 06  3234·649994
 1993 07 07  90233·919998
 1993 07 08  28234·139999
 1993 07 09  20235.029999
 1993 07 12  44235·910004
 1993 07 13  2236·440002
 1993 07 14  98237.839996
 1993 07 15  39237.910004
 1993 07 16  58237·539993
 1993 07 19  75236·160004
 1993 07 20  61235.119995
 1993 07 21  52235.169998
 1993 07 22  65234.919998
 1993 07 23  57234·320007
 1993 07 26  98235·619995
 1993 07 27  73235.759995
 1993 07 28  9235.990005
 1993 07 29  26236.529999
 1993 07 30  16236·520004
 1993 08 02  39237.160004
 1993 08 03  58237.820007
 1993 08 04  81238.520004
 1993 08 05  45238·649994
 1993 08 06  14238·720001
 1993 08 09  7239·369995
 1993 08 10  48239.630005
 1993 08 11  43239.960007
 1993 08 12  85240·399994
 1993 08 13  75239.740005
 1993 08 16  76240.330002
 1993 08 17  92241·270004
 1993 08 18  65242.820007
 1993 08 19  6242.880005
 1993 08 20  42242·960007
 1993 08 23  98243.009995
 1993 08 24  92244·160004
 1993 08 25  69244·839996
 1993 08 26  46244·380005
 1993 08 27  92244·080002
 1993 08 30  29244·860001
 1993 08 31  59246·169998
 1993 09 01  13247.119995
 1993 09 02  32248·070007
 1993 09 03  64248·690002
 1993 09 07  94248.729996
 1993 09 08  94246.119995
 1993 09 09  99244.639999
 1993 09 10  10246.559998
 1993 09 13  19246.880005
 1993 09 14  64246.440002
 1993 09 15  99245.320007
 1993 09 16  4245.679993
 1993 09 17  3245.990005
 1993 09 20  23246.479996
 1993 09 21  65246·050003
 1993 09 22  9246·479996
 1993 09 23  40247·960007
 1993 09 24  97248.759995
 1993 09 27  53249.990005
 1993 09 28  14250·690002
 1993 09 29  49251.509995
 1993 09 30  36252·949997
 1993 10 01  44253.009995
 1993 10 04  31253.610001
 1993 10 05  74254.220001
 1993 10 06  15254.339996
 1993 10 07  45254.539993
 1993 10 08  98254.320007
 1993 10 11  84255·039993
 1993 10 12  36256.540009
 1993 10 13  88257·890015
 1993 10 14  79259·059998
 1993 10 15  74260·130005
 1993 10 18  23260.410004
 1993 10 19  30259·579987
 1993 10 20  60256.190002
 1993 10 21  63255·210007
 1993 10 22  26256·500000
 1993 10 25  51256·260010
 1993 10 26  55255.600006
 1993 10 27  94255·970001
 1993 10 28  22257·040009
 1993 10 29  60259.179993
 1993 11 01  1259.540009
 1993 11 02  38260.170013
 1993 11 03  10260.170013
 1993 11 04  87257.109985
 1993 11 05  62253·110001
 1993 11 08  87254.600006
 1993 11 09  16256.299988
 1993 11 10  89257·010010
 1993 11 11  26257.820007
 1993 11 12  62257.950012
 1993 11 15  91258.040009
 1993 11 16  47256.500000
 1993 11 17  5255.880005
 1993 11 18  6253.929993
 1993 11 19  9252.000000
 1993 11 22  69250·990005
 1993 11 23  37248.119995
 1993 11 24  88249.830002
 1993 11 26  71250.169998
 1993 11 29  86250.690002
 1993 11 30  86250.419998
 1993 12 01  4252·610001
 1993 12 02  3253·110001
 1993 12 03  54253·880005
 1993 12 06  38254·110001
 1993 12 07  71254.130005
 1993 12 08  54254.369995
 1993 12 09  56254.369995
 1993 12 10  8253·429993
 1993 12 13  34252·809998
 1993 12 14  1252·229996
 1993 12 15  97249·899994
 1993 12 16  32250·759995
 1993 12 17  62252·350006
 1993 12 20  43252.270004
 1993 12 21  10251.919998
 1993 12 22  74250.500000
 1993 12 23  49251.320007
 1993 12 27  7252.429993
 1993 12 28  52253.750000
 1993 12 29  21256·019989
 1993 12 30  14256·190002
 1993 12 31  42258.589996
 1994 01 03 3258·579987
 1994 01 04 87257.089996
 1994 01 05 2258·019989
 1994 01 06 23258.579987
 1994 01 07 70259.190002
 1994 01 10 10259·920013
 1994 01 11 82259.890015
 1994 01 12 52260.290009
 1994 01 13 86260·640015
 1994 01 14 51261·679993
 1994 01 17 48261·959991
 1994 01 18 53262·420013
 1994 01 19 6262·709991
 1994 01 20 0263·410004
 1994 01 21 18263·799988
 1994 01 24 78264·079987
 1994 01 25 12263.019989
 1994 01 26 69262·839996
 1994 01 27 37263·670013
 1994 01 28 1265.029999
 1994 01 31 12266.730011
 1994 02 01 96266.619995
 1994 02 02 75267·630005
 1994 02 03 22267·750000
 1994 02 04 36267.730011
 1994 02 07 43261.690002
 1994 02 08 25263.390015
 1994 02 09 68265.220001
 1994 02 10 42265.489990
 1994 02 11 0264.140015
 1994 02 14 6263.970001
 1994 02 15 88264·630005
 1994 02 16 10265.959991
 1994 02 17 78266.670013
 1994 02 18 63266.100006
 1994 02 22 58265.049988
 1994 02 23 48265·410004
 1994 02 24 15264.920013
 1994 02 25 65263.000000
 1994 02 28 79265.529999
 1994 03 01 87265·549988
 1994 03 02 75264.339996
 1994 03 03 6263.709991
 1994 03 04 75264·790009
 1994 03 07 84266·690002
 1994 03 08 45267·079987
 1994 03 09 5267.010010
 1994 03 10 97266.660004
 1994 03 11 21265.510010
 1994 03 14 38266·390015
 1994 03 15 6267.079987
 1994 03 16 21269·119995
 1994 03 17 3270.239990
 1994 03 18 93271.079987
 1994 03 21 78271·079987
 1994 03 22 47269.630005
 1994 03 23 64270·209991
 1994 03 24 71270.200012
 1994 03 25 16267·420013
 1994 03 28 0266·480011
 1994 03 29 59262.510010
 1994 03 30 61257.040009
 1994 03 31 38252·619995
 1994 04 04 30251·059998
 1994 04 05 69253.990005
 1994 04 06 76254.940002
 1994 04 07 89255·960007
 1994 04 08 14256.010010
 1994 04 11 3255.039993
 1994 04 12 54254·750000
 1994 04 13 38253.250000
 1994 04 14 51250·259995
 1994 04 15 91250.699997
 1994 04 18 57250.970001
 1994 04 19 79248.470001
 1994 04 20 67246.369995
 1994 04 21 90245.380005
 1994 04 22 73246.610001
 1994 04 25 31249·339996
 1994 04 26 12251·009995
 1994 04 28 81251.460007
 1994 04 29 16252.550003
 1994 05 02 38254·070007
 1994 05 03 62254·669998
 1994 05 04 72255.000000
 1994 05 05 23254.710007
 1994 05 06 70254.100006
 1994 05 09 17251·649994
 1994 05 10 93249·779999
 1994 05 11 57248.669998
 1994 05 12 21246.919998
 1994 05 13 2246.649994
 1994 05 16 2245.610001
 1994 05 17 6244·169998
 1994 05 18 9246.830002
 1994 05 19 68248·649994
 1994 05 20 81248.759995
 1994 05 23 83248.380005
 1994 05 24 79248·699997
 1994 05 25 90248·369995
 1994 05 26 35248.949997
 1994 05 27 26249·470001
 1994 05 31 0249.479996
 1994 06 01 69250.089996
 1994 06 02 96251.990005
 1994 06 03 97252·369995
 1994 06 06 66252.929993
 1994 06 07 30252.759995
 1994 06 08 22251.710007
 1994 06 09 85250·000000
 1994 06 10 97250.589996
 1994 06 13 23250.649994
 1994 06 14 93251.139999
 1994 06 15 2251·830002
 1994 06 16 36251·729996
 1994 06 17 24253.389999
 1994 06 20 17250·389999
 1994 06 21 87247.080002
 1994 06 22 52245.380005
 1994 06 23 33245·410004
 1994 06 24 25242·490005
 1994 06 27 1240·300003
 1994 06 28 40240.889999
 1994 06 29 75241·229996
 1994 06 30 73240.990005
 1994 07 01 34241.119995
 1994 07 05 19241.130005
 1994 07 06 2240.729996
 1994 07 07 44241.740005
 1994 07 08 98242.029999
 1994 07 11 33242·289993
 1994 07 12 88242·130005
 1994 07 13 44243·740005
 1994 07 14 31245·979996
 1994 07 15 51245.770004
 1994 07 18 33245·639999
 1994 07 19 4245.949997
 1994 07 20 95245·350006
 1994 07 21 68243·910004
 1994 07 22 64243·990005
 1994 07 25 81243·429993
 1994 07 26 79243.369995
 1994 07 27 2243.050003
 1994 07 28 30242.320007
 1994 07 29 58244·070007
 1994 08 01 96245·070007
 1994 08 02 97245.669998
 1994 08 03 6245.770004
 1994 08 04 39245.759995
 1994 08 05 83244·809998
 1994 08 08 23244·740005
 1994 08 09 95244·949997
 1994 08 10 58246.440002
 1994 08 11 4246·919998
 1994 08 12 74247·110001
 1994 08 15 19247.830002
 1994 08 16 71248·199997
 1994 08 17 45249.309998
 1994 08 18 69249.610001
 1994 08 19 31249.690002
 1994 08 22 59249.809998
 1994 08 23 21251.759995
 1994 08 24 52252.710007
 1994 08 25 5253.500000
 1994 08 26 29254.669998
 1994 08 29 69255.389999
 1994 08 30 92256.160004
 1994 08 31 42257·320007
 1994 09 01 13257·339996
 1994 09 02 52256.309998
 1994 09 06 84256.200012
 1994 09 07 68256·820007
 1994 09 08 68258.209991
 1994 09 09 57258·149994
 1994 09 12 46256.760010
 1994 09 13 32256.980011
 1994 09 14 74257.559998
 1994 09 15 98259.779999
 1994 09 16 23260.290009
 1994 09 19 10259.790009
 1994 09 20 39259.029999
 1994 09 21 13256·600006
 1994 09 22 84254.839996
 1994 09 23 2254·679993
 1994 09 26 94253·669998
 1994 09 27 64253.320007
 1994 09 28 23254.860001
 1994 09 29 34254·539993
 1994 09 30 96256·119995
 1994 10 03 40256.119995
 1994 10 04 58254.809998
 1994 10 05 56251.350006
 1994 10 06 26250·009995
 1994 10 07 53250.830002
 1994 10 10 35252·520004
 1994 10 11 44254·589996
 1994 10 12 92254·990005
 1994 10 13 40256·440002
 1994 10 14 23255.320007
 1994 10 17 98254·970001
 1994 10 18 25254.990005
 1994 10 19 66254.990005
 1994 10 20 15255.000000
 1994 10 21 43253.660004
 1994 10 24 81253·160004
 1994 10 25 18251·600006
 1994 10 26 30251.059998
 1994 10 27 30252·270004
 1994 10 28 42255.000000
 1994 10 31 9255·179993
 1994 11 01 14255.039993
 1994 11 02 33254.270004
 1994 11 03 15254.259995
 1994 11 04 76254·289993
 1994 11 07 34252.750000
 1994 11 08 55252·360001
 1994 11 09 31253.500000
 1994 11 10 83251·809998
 1994 11 11 86250.580002
 1994 11 14 19250·389999
 1994 11 15 47250.960007
 1994 11 16 17250·949997
 1994 11 17 87250·759995
 1994 11 18 77249·600006
 1994 11 21 45248.970001
 1994 11 22 92246·759995
 1994 11 23 83242·259995
 1994 11 25 3242·029999
 1994 11 28 32242.690002
 1994 11 29 45243·699997
 1994 11 30 43244.279999
 1994 12 01 99244·250000
 1994 12 02 38242.809998
 1994 12 05 39243·320007
 1994 12 06 60243.139999
 1994 12 07 88242·000000
 1994 12 08 21240·240005
 1994 12 09 62236.119995
 1994 12 12 54235·490005
 1994 12 13 23235·850006
 1994 12 14 62237·880005
 1994 12 15 28241.199997
 1994 12 16 69241.880005
 1994 12 19 78241.000000
 1994 12 20 68240·740005
 1994 12 21 72243·330002
 1994 12 22 74243·690002
 1994 12 23 54244.800003
 1994 12 27 70245·929993
 1994 12 28 60246.009995
 1994 12 29 63246.899994
 1994 12 30 75250·360001
 1995 01 03  26250·360001
 1995 01 04  78247.830002
 1995 01 05  55247·850006
 1995 01 06  93248·490005
 1995 01 09  17248.699997
 1995 01 10  40249·600006
 1995 01 11  95249·399994
 1995 01 12  83248.309998
 1995 01 13  48250.000000
 1995 01 16  83251·740005
 1995 01 17  52252·919998
 1995 01 18  45253·130005
 1995 01 19  53252·369995
 1995 01 20  70251.020004
 1995 01 23  19249·639999
 1995 01 24  5248·960007
 1995 01 25  88249.089996
 1995 01 26  90249·020004
 1995 01 27  17248·779999
 1995 01 30  12248.649994
 1995 01 31  34247·179993
 1995 02 01  54248.270004
 1995 02 02  88248·619995
 1995 02 03  43251·199997
 1995 02 06  98252·520004
 1995 02 07  2253.119995
 1995 02 08  3253.830002
 1995 02 09  98254·539993
 1995 02 10  12255·419998
 1995 02 13  95255.669998
 1995 02 14  55255·869995
 1995 02 15  2257·470001
 1995 02 16  32257.500000
 1995 02 17  22255.940002
 1995 02 21  63254.869995
 1995 02 22  5254·389999
 1995 02 23  40255·419998
 1995 02 24  96255·470001
 1995 02 27  72255·470001
 1995 02 28  84256.570007
 1995 03 01  42256·600006
 1995 03 02  54256.250000
 1995 03 03  51256·899994
 1995 03 06  37256.890015
 1995 03 07  71255·910004
 1995 03 08  60254·869995
 1995 03 09  94255·169998
 1995 03 10  92256.200012
 1995 03 13  82256.359985
 1995 03 14  1257·359985
 1995 03 15  19257.390015
 1995 03 16  97258·200012
 1995 03 17  58258.209991
 1995 03 20  90257·869995
 1995 03 21  72258.350006
 1995 03 22  29257.269989
 1995 03 23  5257.579987
 1995 03 24  65258·850006
 1995 03 27  21259·859985
 1995 03 28  88260·279999
 1995 03 29  55261·549988
 1995 03 30  89260·320007
 1995 03 31  61260.790009
 1995 04 03  99260·850006
 1995 04 04  64261·100006
 1995 04 05  50261·209991
 1995 04 06  10261.549988
 1995 04 07  13260.980011
 1995 04 10  15261·609985
 1995 04 11  60262.529999
 1995 04 12  13262.989990
 1995 04 13  5263·989990
 1995 04 17  13264·820007
 1995 04 18  58264·230011
 1995 04 19  39262.799988
 1995 04 20  75261·350006
 1995 04 21  90262·510010
 1995 04 24  7263·709991
 1995 04 25  82264·019989
 1995 04 26  50264.890015
 1995 04 27  3265.700012
 1995 04 28  94266·179993
 1995 05 01  61266.269989
 1995 05 02  78265·970001
 1995 05 03  34266·839996
 1995 05 04  33267.480011
 1995 05 05  20266·119995
 1995 05 08  36267·010010
 1995 05 09  89267.760010
 1995 05 10  61267·799988
 1995 05 11  29268.970001
 1995 05 12  24269·869995
 1995 05 15  0271.160004
 1995 05 16  40272.220001
 1995 05 17  82273.079987
 1995 05 18  68272·890015
 1995 05 19  24270·950012
 1995 05 22  60271.790009
 1995 05 23  97272·940002
 1995 05 24  17273.850006
 1995 05 25  41272.480011
 1995 05 26  33271.959991
 1995 05 30  19270·920013
 1995 05 31  47270.279999
 1995 06 01  60271.489990
 1995 06 02  96272.420013
 1995 06 05  17274.339996
 1995 06 06  59275·040009
 1995 06 07  11275.040009
 1995 06 08  13275·799988
 1995 06 09  85275.790009
 1995 06 12  78276.480011
 1995 06 13  51278.230011
 1995 06 14  71278.850006
 1995 06 15  42280·290009
 1995 06 16  54281.350006
 1995 06 19  62282.230011
 1995 06 20  84282·559998
 1995 06 21  33283·000000
 1995 06 22  64284.369995
 1995 06 23  50284.399994
 1995 06 26  90284·059998
 1995 06 27  27281·760010
 1995 06 28  6280·290009
 1995 06 29  47281.200012
 1995 06 30  50283·630005
 1995 07 03  17283.769989
 1995 07 05  6285.040009
 1995 07 06  10286·350006
 1995 07 07  54289.350006
 1995 07 10  23290·670013
 1995 07 11  16291.070007
 1995 07 12  20293.769989
 1995 07 13  13294·799988
 1995 07 14  89294·880005
 1995 07 17  10295·970001
 1995 07 18  84295·959991
 1995 07 19  67293.109985
 1995 07 20  84289·440002
 1995 07 21  89290.829987
 1995 07 24  34293·390015
 1995 07 25  77294·720001
 1995 07 26  2296·109985
 1995 07 27  77298.760010
 1995 07 28  26299.309998
 1995 07 31  32299.720001
 1995 08 01  63299.809998
 1995 08 02  27299·920013
 1995 08 03  42297·829987
 1995 08 04  44298.279999
 1995 08 07  10299.149994
 1995 08 08  12299.640015
 1995 08 09  88299.579987
 1995 08 10  52300·000000
 1995 08 11  14299.859985
 1995 08 14  33300·269989
 1995 08 15  96300.709991
 1995 08 16  18302.359985
 1995 08 17  66303·750000
 1995 08 18  16304.339996
 1995 08 21  24305·480011
 1995 08 22  30305.510010
 1995 08 23  88304·730011
 1995 08 24  11304.619995
 1995 08 25  51304.369995
 1995 08 28  2304·779999
 1995 08 29  23303·350006
 1995 08 30  93303.260010
 1995 08 31  86305·309998
 1995 09 01  71306.200012
 1995 09 05  41308.320007
 1995 09 06  64310.600006
 1995 09 07  59312.130005
 1995 09 08  99314.420013
 1995 09 11  34315·170013
 1995 09 12  47315·559998
 1995 09 13  28316·170013
 1995 09 14  75316.980011
 1995 09 15  23316·119995
 1995 09 18  94314·350006
 1995 09 19  74313·940002
 1995 09 20  12314·820007
 1995 09 21  52314·869995
 1995 09 22  80313·600006
 1995 09 25  3311.820007
 1995 09 26  47310.579987
 1995 09 27  90308·959991
 1995 09 28  6308.459991
 1995 09 29  47310·390015
 1995 10 02  44310·380005
 1995 10 03  31306·989990
 1995 10 04  96304·000000
 1995 10 05  64301·209991
 1995 10 06  91302·339996
 1995 10 09  93301·820007
 1995 10 10  2296·640015
 1995 10 11  34297·910004
 1995 10 12  99300.630005
 1995 10 13  22302.640015
 1995 10 16  98302·309998
 1995 10 17  64302.720001
 1995 10 18  8304·329987
 1995 10 19  87304.049988
 1995 10 20  85303·619995
 1995 10 23  86302·820007
 1995 10 24  79301·779999
 1995 10 25  80301·140015
 1995 10 26  88297·869995
 1995 10 27  57294·630005
 1995 10 30  2296.239990
 1995 10 31  23297·459991
 1995 11 01  58297.700012
 1995 11 02  57300·989990
 1995 11 03  88302·809998
 1995 11 06  58303.570007
 1995 11 07  70302·940002
 1995 11 08  95302·619995
 1995 11 09  76303.980011
 1995 11 10  56304·519989
 1995 11 13  25304·429993
 1995 11 14  0303·600006
 1995 11 15  29301.829987
 1995 11 16  9303·109985
 1995 11 17  47303·850006
 1995 11 20  31304·290009
 1995 11 21  34302.220001
 1995 11 22  38302.010010
 1995 11 24  88302.260010
 1995 11 27  69303·230011
 1995 11 28  4304·619995
 1995 11 29  86306·720001
 1995 11 30  22308.579987
 1995 12 01  20309.829987
 1995 12 04  78312.529999
 1995 12 05  22314·190002
 1995 12 06  51313·690002
 1995 12 07  15312.690002
 1995 12 08  18311·559998
 1995 12 11  41312.160004
 1995 12 12  99312.070007
 1995 12 13  13312.609985
 1995 12 14  12313·720001
 1995 12 15  62313·519989
 1995 12 18  17310·420013
 1995 12 19  93306·000000
 1995 12 20  72309.040009
 1995 12 21  29310.720001
 1995 12 22  80312.369995
 1995 12 26  64313·000000
 1995 12 27  38314.160004
 1995 12 28  11314.070007
 1995 12 29  89316.010010
 1996 01 02 55316.809998
 1996 01 03 71316·890015
 1996 01 04 2315.220001
 1996 01 05 69312.190002
 1996 01 08 26312·399994
 1996 01 09 60312.410004
 1996 01 10 21307·399994
 1996 01 11 70305·750000
 1996 01 12 55306·179993
 1996 01 15 18305.380005
 1996 01 16 13303.089996
 1996 01 17 68303.359985
 1996 01 18 52304·010010
 1996 01 19 81305.529999
 1996 01 22 47307.170013
 1996 01 23 63308.339996
 1996 01 24 46310·470001
 1996 01 25 14311·010010
 1996 01 26 16311.220001
 1996 01 29 81311·829987
 1996 01 30 95313·450012
 1996 01 31 5315·380005
 1996 02 01 41317·420013
 1996 02 02 72318·480011
 1996 02 05 81318.510010
 1996 02 06 65320·250000
 1996 02 07 64320.489990
 1996 02 08 11320·500000
 1996 02 09 9321·369995
 1996 02 12 33321.809998
 1996 02 13 56321·410004
 1996 02 14 99321·670013
 1996 02 15 12322·230011
 1996 02 16 72321.600006
 1996 02 20 9321·600006
 1996 02 21 61321·339996
 1996 02 22 47325.140015
 1996 02 23 70326.089996
 1996 02 26 45325·880005
 1996 02 27 48325·390015
 1996 02 28 94326·450012
 1996 02 29 39325.279999
 1996 03 01 6325.470001
 1996 03 04 34325.619995
 1996 03 05 61326.850006
 1996 03 06 18327.600006
 1996 03 07 61327·690002
 1996 03 08 21327·420013
 1996 03 11 79322.079987
 1996 03 12 69322·070007
 1996 03 13 6323.470001
 1996 03 14 34325.959991
 1996 03 15 5325.450012
 1996 03 18 81328·670013
 1996 03 19 59329·500000
 1996 03 20 23328.929993
 1996 03 21 20329·049988
 1996 03 22 66329·589996
 1996 03 25 64330.209991
 1996 03 26 63327·839996
 1996 03 27 32329·230011
 1996 03 28 61328·989990
 1996 03 29 90331·519989
 1996 04 01 55332·630005
 1996 04 02 71333·320007
 1996 04 03 31334.100006
 1996 04 04 31334·910004
 1996 04 08 24334·790009
 1996 04 09 95332.470001
 1996 04 10 63333·450012
 1996 04 11 8331·390015
 1996 04 12 21331.190002
 1996 04 15 85333·519989
 1996 04 16 69335·709991
 1996 04 17 62335.970001
 1996 04 18 21337·459991
 1996 04 19 47339·100006
 1996 04 22 88340.989990
 1996 04 23 65343.529999
 1996 04 24 25344·640015
 1996 04 25 14346·250000
 1996 04 26 83347.910004
 1996 04 29 10348·399994
 1996 04 30 57348·579987
 1996 05 01 42350.630005
 1996 05 02 40350.380005
 1996 05 03 16348.220001
 1996 05 06 69347·959991
 1996 05 07 12347.440002
 1996 05 08 75345.660004
 1996 05 09 28347·640015
 1996 05 10 35351.149994
 1996 05 13 32354·500000
 1996 05 14 23357.459991
 1996 05 15 13358·880005
 1996 05 16 56358.920013
 1996 05 17 32360·640015
 1996 05 20 48363·070007
 1996 05 21 68364.079987
 1996 05 22 58364·630005
 1996 05 23 70364·929993
 1996 05 24 39364·959991
 1996 05 28 10364·929993
 1996 05 29 90361·920013
 1996 05 30 27360.489990
 1996 05 31 7362.019989
 1996 06 03 84361·850006
 1996 06 04 29362·660004
 1996 06 05 10363.769989
 1996 06 06 91364·339996
 1996 06 07 59361·190002
 1996 06 10 74359·989990
 1996 06 11 51360.730011
 1996 06 12 54360.440002
 1996 06 13 29360.029999
 1996 06 14 51357·540009
 1996 06 17 5355·630005
 1996 06 18 83353·929993
 1996 06 19 13349·660004
 1996 06 20 11347.959991
 1996 06 21 56346.149994
 1996 06 24 92347·190002
 1996 06 25 56347·459991
 1996 06 26 28344.440002
 1996 06 27 8341.959991
 1996 06 28 18347.000000
 1996 07 01 26347.750000
 1996 07 02 3347.829987
 1996 07 03 95346.940002
 1996 07 05 24344.799988
 1996 07 08 18339·779999
 1996 07 09 62337·369995
 1996 07 10 72336·470001
 1996 07 11 98332·709991
 1996 07 12 51325.109985
 1996 07 15 55324·019989
 1996 07 16 22314.720001
 1996 07 17 53318·260010
 1996 07 18 69323.200012
 1996 07 19 57323.260010
 1996 07 22 50321.549988
 1996 07 23 28318·299988
 1996 07 24 41311.720001
 1996 07 25 69311·579987
 1996 07 26 89314·579987
 1996 07 29 83315.000000
 1996 07 30 62314.339996
 1996 07 31 16316·029999
 1996 08 01 96319·420013
 1996 08 02 9324·709991
 1996 08 05 50325.410004
 1996 08 06 49325·320007
 1996 08 07 51327·559998
 1996 08 08 17327·630005
 1996 08 09 49328·170013
 1996 08 12 42327·670013
 1996 08 13 62327.369995
 1996 08 14 46326.779999
 1996 08 15 29327.779999
 1996 08 16 96328·929993
 1996 08 19 60329.339996
 1996 08 20 57329·450012
 1996 08 21 84329·200012
 1996 08 22 38331.410004
 1996 08 23 1331.769989
 1996 08 26 41332·019989
 1996 08 27 32333.760010
 1996 08 28 16335.609985
 1996 08 29 68335·619995
 1996 08 30 8334.670013
 1996 09 03 19333.880005
 1996 09 04 6334·570007
 1996 09 05 67334·559998
 1996 09 06 97334.100006
 1996 09 09 14335.630005
 1996 09 10 10336·279999
 1996 09 11 30336.799988
 1996 09 12 71338.140015
 1996 09 13 9341.010010
 1996 09 16 52342.700012
 1996 09 17 13342·970001
 1996 09 18 18342·260010
 1996 09 19 25342.000000
 1996 09 20 82343.059998
 1996 09 23 98342.820007
 1996 09 24 51343·230011
 1996 09 25 6343·730011
 1996 09 26 76345.309998
 1996 09 27 92345.519989
 1996 09 30 7346·540009
 1996 10 01 21346.390015
 1996 10 02 35348.190002
 1996 10 03 26348·190002
 1996 10 04 49349·299988
 1996 10 07 63349·790009
 1996 10 08 83349.399994
 1996 10 09 57348·269989
 1996 10 10 66346·829987
 1996 10 11 53347·920013
 1996 10 14 72349·100006
 1996 10 15 67350·429993
 1996 10 16 70349·200012
 1996 10 17 34348.839996
 1996 10 18 76348·269989
 1996 10 21 61347.989990
 1996 10 22 0346·100006
 1996 10 23 75342·929993
 1996 10 24 96343.480011
 1996 10 25 73343·100006
 1996 10 28 17343·040009
 1996 10 29 71340·609985
 1996 10 30 58338·559998
 1996 10 31 58340·570007
 1996 11 01 10340.859985
 1996 11 04 41340·170013
 1996 11 05 11340.179993
 1996 11 06 98342.440002
 1996 11 07 92344.290009
 1996 11 08 28344.579987
 1996 11 11 31345.709991
 1996 11 12 0346.880005
 1996 11 13 1346.309998
 1996 11 14 2347.290009
 1996 11 15 19347·899994
 1996 11 18 95346.779999
 1996 11 19 99346.950012
 1996 11 20 58347.839996
 1996 11 21 0348·170013
 1996 11 22 40350·089996
 1996 11 25 75352.470001
 1996 11 26 13352·640015
 1996 11 27 24352.679993
 1996 11 29 17354·290009
 1996 12 02 41355·339996
 1996 12 03 13358.829987
 1996 12 04 67358·899994
 1996 12 05 32359·350006
 1996 12 06 36359·049988
 1996 12 09 26360.519989
 1996 12 10 29362·429993
 1996 12 11 17361.299988
 1996 12 12 21359·339996
 1996 12 13 48356·410004
 1996 12 16 35355·059998
 1996 12 17 29350·480011
 1996 12 18 86353.079987
 1996 12 19 95356·429993
 1996 12 20 36357·829987
 1996 12 23 49356·920013
 1996 12 24 42355.899994
 1996 12 26 14357·720001
 1996 12 27 7359·170013
 1996 12 30 84360.100006
 1996 12 31 29362·609985
 1997 01 02  73362.619995
 1997 01 03  49361·850006
 1997 01 06  65363.619995
 1997 01 07  8364.160004
 1997 01 08  66365·239990
 1997 01 09  87365.589996
 1997 01 10  50366·089996
 1997 01 13  67366·700012
 1997 01 14  13367.519989
 1997 01 15  72367.649994
 1997 01 16  19368.380005
 1997 01 17  20367.959991
 1997 01 20  56369·350006
 1997 01 21  78370·329987
 1997 01 22  80370.660004
 1997 01 23  5373·170013
 1997 01 24  67370.489990
 1997 01 27  6368·459991
 1997 01 28  64368·410004
 1997 01 29  84367·029999
 1997 01 30  38368·299988
 1997 01 31  82369·779999
 1997 02 03  28369.940002
 1997 02 04  44369.769989
 1997 02 05  90368.589996
 1997 02 06  56365·959991
 1997 02 07  53367.540009
 1997 02 10  0367.119995
 1997 02 11  65364·959991
 1997 02 12  4365·480011
 1997 02 13  45368.209991
 1997 02 14  89369·269989
 1997 02 18  33370.079987
 1997 02 19  25370·649994
 1997 02 20  38370.239990
 1997 02 21  74367.559998
 1997 02 24  89366·690002
 1997 02 25  45367·149994
 1997 02 26  87366·989990
 1997 02 27  43364·320007
 1997 02 28  51361.209991
 1997 03 03  15360.500000
 1997 03 04  74362·869995
 1997 03 05  8363·929993
 1997 03 06  64364·950012
 1997 03 07  10366·089996
 1997 03 10  5367.100006
 1997 03 11  7367.869995
 1997 03 12  97367·869995
 1997 03 13  30364.399994
 1997 03 14  13361.929993
 1997 03 17  4361·040009
 1997 03 18  44357·750000
 1997 03 19  1354.959991
 1997 03 20  53353.269989
 1997 03 21  86353·279999
 1997 03 24  23351.970001
 1997 03 25  73351·309998
 1997 03 26  8352.369995
 1997 03 27  67353·269989
 1997 03 31  80348·970001
 1997 04 01  21342.570007
 1997 04 02  84340·899994
 1997 04 03  83337·799988
 1997 04 04  83340.859985
 1997 04 07  46344·940002
 1997 04 08  13345.970001
 1997 04 09  99347.589996
 1997 04 10  27346·820007
 1997 04 11  74345.160004
 1997 04 14  51339·250000
 1997 04 15  1341·279999
 1997 04 16  30340·779999
 1997 04 17  54341.890015
 1997 04 18  80341.750000
 1997 04 21  3342.040009
 1997 04 22  37338.350006
 1997 04 23  62339·140015
 1997 04 24  7340·079987
 1997 04 25  43338.519989
 1997 04 28  17336·519989
 1997 04 29  99340.589996
 1997 04 30  63343·480011
 1997 05 01  83345.970001
 1997 05 02  63354·010010
 1997 05 05  90362·429993
 1997 05 06  5363·529999
 1997 05 07  11361.730011
 1997 05 08  96361.339996
 1997 05 09  85361·920013
 1997 05 12  15363.760010
 1997 05 13  41363·989990
 1997 05 14  60365·220001
 1997 05 15  59366·059998
 1997 05 16  99367.059998
 1997 05 19  10366.570007
 1997 05 20  22368.200012
 1997 05 21  13370.070007
 1997 05 22  89371.670013
 1997 05 23  82375·670013
 1997 05 27  79376.739990
 1997 05 28  73377.850006
 1997 05 29  41378·519989
 1997 05 30  43380·760010
 1997 06 02  48383·540009
 1997 06 03  89383·720001
 1997 06 04  38383.350006
 1997 06 05  7385.000000
 1997 06 06  74387·220001
 1997 06 09  36388·130005
 1997 06 10  86388.250000
 1997 06 11  11388·820007
 1997 06 12  25389·540009
 1997 06 13  14392·450012
 1997 06 16  15392·200012
 1997 06 17  20392.549988
 1997 06 18  98392·549988
 1997 06 19  50396.510010
 1997 06 20  84396.489990
 1997 06 23  20393·929993
 1997 06 24  9393.320007
 1997 06 25  92393.489990
 1997 06 26  74391.600006
 1997 06 27  24392·779999
 1997 06 30  4396.989990
 1997 07 01  18396.369995
 1997 07 02  91394.799988
 1997 07 03  71396·390015
 1997 07 07  51396.890015
 1997 07 08  26398·299988
 1997 07 09  67399.049988
 1997 07 10  23399·160004
 1997 07 11  45402.269989
 1997 07 14  43404·260010
 1997 07 15  59406.410004
 1997 07 16  68410·230011
 1997 07 17  5410·260010
 1997 07 18  19408·109985
 1997 07 21  48404·250000
 1997 07 22  19406·260010
 1997 07 23  75408·010010
 1997 07 24  30408.190002
 1997 07 25  41409·100006
 1997 07 28  13409.429993
 1997 07 29  24409.880005
 1997 07 30  75413·440002
 1997 07 31  70414·640015
 1997 08 01  15414·779999
 1997 08 04  46415·640015
 1997 08 05  80418·320007
 1997 08 06  91420·730011
 1997 08 07  11421.750000
 1997 08 08  61420·119995
 1997 08 11  96414·739990
 1997 08 12  85414.940002
 1997 08 13  15414·220001
 1997 08 14  12412·690002
 1997 08 15  97411·880005
 1997 08 18  60408.950012
 1997 08 19  64413·790009
 1997 08 20  69419.070007
 1997 08 21  85419.290009
 1997 08 22  48417·040009
 1997 08 25  22418·510010
 1997 08 26  26419.000000
 1997 08 27  84420·859985
 1997 08 28  4422·510010
 1997 08 29  76423.820007
 1997 09 02  2428·059998
 1997 09 03  46429·510010
 1997 09 04  10430.190002
 1997 09 05  39433·040009
 1997 09 08  41435.989990
 1997 09 09  45438.299988
 1997 09 10  74438.190002
 1997 09 11  49436·910004
 1997 09 12  12440.089996
 1997 09 15  81441.329987
 1997 09 16  26445.200012
 1997 09 17  68446.929993
 1997 09 18  9447.779999
 1997 09 19  81447·350006
 1997 09 22  24449.760010
 1997 09 23  86449·420013
 1997 09 24  52450.329987
 1997 09 25  95448.839996
 1997 09 26  48449·239990
 1997 09 29  14451·329987
 1997 09 30  85453·820007
 1997 10 01  97455.290009
 1997 10 02  7456.970001
 1997 10 03  91461·309998
 1997 10 06  77461·869995
 1997 10 07  89463.820007
 1997 10 08  30464·600006
 1997 10 09  79464·549988
 1997 10 10  21465·029999
 1997 10 13  96466·209991
 1997 10 14  75466.190002
 1997 10 15  67463.980011
 1997 10 16  38463·850006
 1997 10 17  68457.160004
 1997 10 20  24453.850006
 1997 10 21  67458.950012
 1997 10 22  71459.309998
 1997 10 23  80458·250000
 1997 10 24  83453·429993
 1997 10 27  17447·529999
 1997 10 28  89429.899994
 1997 10 29  33437·790009
 1997 10 30  84434.869995
 1997 10 31  80433·260010
 1997 11 03  87440.980011
 1997 11 04  53442·309998
 1997 11 05  84444.929993
 1997 11 06  44444.820007
 1997 11 07  83442·829987
 1997 11 10  89438.029999
 1997 11 11  63435.869995
 1997 11 12  22433·429993
 1997 11 13  23425·989990
 1997 11 14  18428·459991
 1997 11 17  30436.209991
 1997 11 18  51435.950012
 1997 11 19  74432·130005
 1997 11 20  39436.209991
 1997 11 21  14437.880005
 1997 11 24  95435.049988
 1997 11 25  31429.040009
 1997 11 26  78428·420013
 1997 11 28  74430·829987
 1997 12 01  42434.160004
 1997 12 02  14434·160004
 1997 12 03  85433.809998
 1997 12 04  90436·140015
 1997 12 05  3438.059998
 1997 12 08  65442.029999
 1997 12 09  36442·029999
 1997 12 10  70438.160004
 1997 12 11  18432·799988
 1997 12 12  56426.730011
 1997 12 15  31423·510010
 1997 12 16  45425·369995
 1997 12 17  50427.170013
 1997 12 18  79426.739990
 1997 12 19  96420.350006
 1997 12 22  71423.750000
 1997 12 23  85423.589996
 1997 12 24  54422.549988
 1997 12 26  80421.489990
 1997 12 29  30426.670013
 1997 12 30  37434·010010
 1997 12 31  24438.619995
 1998 01 02 59437·559998
 1998 01 05 30438·170013
 1998 01 06 44437·059998
 1998 01 07 60433·100006
 1998 01 08 35429.760010
 1998 01 09 0425·809998
 1998 01 12 69412·950012
 1998 01 13 55418.459991
 1998 01 14 31421.929993
 1998 01 15 99422.640015
 1998 01 16 99426·700012
 1998 01 20 29431·320007
 1998 01 21 98431.100006
 1998 01 22 8429.890015
 1998 01 23 48427·769989
 1998 01 26 24425.540009
 1998 01 27 13422·700012
 1998 01 28 34428·649994
 1998 01 29 53432.089996
 1998 01 30 12432.100006
 1998 02 02 75434.589996
 1998 02 03 7437.799988
 1998 02 04 78441·839996
 1998 02 05 85445.779999
 1998 02 06 9445.649994
 1998 02 09 85447·309998
 1998 02 10 9451·839996
 1998 02 11 63452.880005
 1998 02 12 66452.399994
 1998 02 13 49454.290009
 1998 02 17 61455·940002
 1998 02 18 91454·690002
 1998 02 19 22455·100006
 1998 02 20 7454.239990
 1998 02 23 71456.290009
 1998 02 24 36456.299988
 1998 02 25 76458.489990
 1998 02 26 89461·570007
 1998 02 27 1462.420013
 1998 03 02 94463·709991
 1998 03 03 54462·420013
 1998 03 04 52462·420013
 1998 03 05 40462.130005
 1998 03 06 83464·010010
 1998 03 09 7463·720001
 1998 03 10 78464·640015
 1998 03 11 1467·809998
 1998 03 12 48467·869995
 1998 03 13 10469.760010
 1998 03 16 74471.890015
 1998 03 17 21472·220001
 1998 03 18 58472.190002
 1998 03 19 64474·309998
 1998 03 20 71475.350006
 1998 03 23 64475.059998
 1998 03 24 6476.549988
 1998 03 25 93479·279999
 1998 03 26 26477·809998
 1998 03 27 17479.209991
 1998 03 30 13477.140015
 1998 03 31 48480.679993
 1998 04 01 20484.959991
 1998 04 02 93486.910004
 1998 04 03 21487.359985
 1998 04 06 4487.320007
 1998 04 07 61481·880005
 1998 04 08 30477.609985
 1998 04 09 2480·049988
 1998 04 13 63480·649994
 1998 04 14 79484.850006
 1998 04 15 91487·119995
 1998 04 16 47487.160004
 1998 04 17 49487·010010
 1998 04 20 31489·290009
 1998 04 21 64491.410004
 1998 04 22 77492·279999
 1998 04 23 12491·380005
 1998 04 24 0486·220001
 1998 04 27 62480·320007
 1998 04 28 36474.450012
 1998 04 29 29477.399994
 1998 04 30 91483·470001
 1998 05 01 22485·049988
 1998 05 04 93487.540009
 1998 05 05 99485·459991
 1998 05 06 37483.260010
 1998 05 07 8479.970001
 1998 05 08 42479·910004
 1998 05 11 47481·690002
 1998 05 12 94477.359985
 1998 05 13 8477·760010
 1998 05 14 1477.820007
 1998 05 15 25476.480011
 1998 05 18 43472.649994
 1998 05 19 33471.260010
 1998 05 20 17471.899994
 1998 05 21 8469.230011
 1998 05 22 91467.190002
 1998 05 26 23464·510010
 1998 05 27 56455·079987
 1998 05 28 96455.809998
 1998 05 29 71458.750000
 1998 06 01 40456·619995
 1998 06 02 15453·160004
 1998 06 03 14452.209991
 1998 06 04 38451·739990
 1998 06 05 72454.239990
 1998 06 08 11457.359985
 1998 06 09 13457.390015
 1998 06 10 74456·739990
 1998 06 11 31451·619995
 1998 06 12 88444·480011
 1998 06 15 68441·589996
 1998 06 16 86438.369995
 1998 06 17 57445·600006
 1998 06 18 17444·489990
 1998 06 19 79440.070007
 1998 06 22 5442·010010
 1998 06 23 11447.429993
 1998 06 24 91451.309998
 1998 06 25 73453.980011
 1998 06 26 89450.890015
 1998 06 29 81453·829987
 1998 06 30 30457·660004
 1998 07 01 99459.859985
 1998 07 02 18459·850006
 1998 07 06 81460.440002
 1998 07 07 76460·290009
 1998 07 08 32459.980011
 1998 07 09 99460.440002
 1998 07 10 49460·049988
 1998 07 13 1459.079987
 1998 07 14 74460·119995
 1998 07 15 65461.980011
 1998 07 16 46463·640015
 1998 07 17 97464·329987
 1998 07 20 49463.029999
 1998 07 21 71462·480011
 1998 07 22 62456·160004
 1998 07 23 84451.290009
 1998 07 24 9444·839996
 1998 07 27 0438.579987
 1998 07 28 9433.160004
 1998 07 29 5430·399994
 1998 07 30 27429.510010
 1998 07 31 57430·160004
 1998 08 03 24420.179993
 1998 08 04 31415·540009
 1998 08 05 5402·299988
 1998 08 06 75406·619995
 1998 08 07 72418.809998
 1998 08 10 56415·980011
 1998 08 11 69411·640015
 1998 08 12 10408·700012
 1998 08 13 39408.570007
 1998 08 14 97406·329987
 1998 08 17 68404.079987
 1998 08 18 44411.429993
 1998 08 19 38412·839996
 1998 08 20 0405·910004
 1998 08 21 77401.730011
 1998 08 24 84398·119995
 1998 08 25 8396·880005
 1998 08 26 34389·769989
 1998 08 27 98380·420013
 1998 08 28 61368.429993
 1998 08 31 11360·450012
 1998 09 01 93348.170013
 1998 09 02 56356·140015
 1998 09 03 31352·649994
 1998 09 04 36348·670013
 1998 09 08 96361·929993
 1998 09 09 0361·929993
 1998 09 10 77352.690002
 1998 09 11 94353.619995
 1998 09 14 87359.609985
 1998 09 15 8357·730011
 1998 09 16 5360·200012
 1998 09 17 25359·850006
 1998 09 18 35363·260010
 1998 09 21 77363.279999
 1998 09 22 47368.820007
 1998 09 23 91376·209991
 1998 09 24 34376.970001
 1998 09 25 36370.250000
 1998 09 28 59371·489990
 1998 09 29 79368·480011
 1998 09 30 4365.799988
 1998 10 01 32363.589996
 1998 10 02 23350·649994
 1998 10 05 3349·709991
 1998 10 06 89340·850006
 1998 10 07 43332.549988
 1998 10 08 46322·230011
 1998 10 09 0318.570007
 1998 10 12 58327.630005
 1998 10 13 68325·690002
 1998 10 14 59325.869995
 1998 10 15 34334.950012
 1998 10 16 4342.880005
 1998 10 19 33352·660004
 1998 10 20 19363·739990
 1998 10 21 93360·100006
 1998 10 22 48366·399994
 1998 10 23 88367·700012
 1998 10 26 7372·119995
 1998 10 27 88376.760010
 1998 10 28 33371·500000
 1998 10 29 9374.489990
 1998 10 30 31379·230011
 1998 11 02 59386.820007
 1998 11 03 28387.790009
 1998 11 04 95393.179993
 1998 11 05 21396·799988
 1998 11 06 68400·829987
 1998 11 09 27400.609985
 1998 11 10 73398·529999
 1998 11 11 35399.390015
 1998 11 12 2393·480011
 1998 11 13 51392.559998
 1998 11 16 93392.480011
 1998 11 17 54390·420013
 1998 11 18 76392.119995
 1998 11 19 42394.640015
 1998 11 20 29394·540009
 1998 11 23 85398.760010
 1998 11 24 26398.200012
 1998 11 25 70399·320007
 1998 11 27 84402·089996
 1998 11 30 59403.140015
 1998 12 01 16398.739990
 1998 12 02 30398·739990
 1998 12 03 81399·119995
 1998 12 04 33398.369995
 1998 12 07 33401.170013
 1998 12 08 39404.049988
 1998 12 09 71403.570007
 1998 12 10 89402·230011
 1998 12 11 90396.500000
 1998 12 14 43395.369995
 1998 12 15 30390.369995
 1998 12 16 33391·149994
 1998 12 17 26393.779999
 1998 12 18 10397.489990
 1998 12 21 59402.149994
 1998 12 22 97402·190002
 1998 12 23 3404.790009
 1998 12 24 35405·570007
 1998 12 28 81409.040009
 1998 12 29 38410·410004
 1998 12 30 9412.239990
 1998 12 31 37421·980011
 1999 01 04  49424.720001
 1999 01 05  36422·600006
 1999 01 06  57427.809998
 1999 01 07  60428.160004
 1999 01 08  36432·029999
 1999 01 11  0433·239990
 1999 01 12  85434·720001
 1999 01 13  72427.359985
 1999 01 14  45426.989990
 1999 01 15  61427·049988
 1999 01 19  55431·079987
 1999 01 20  69435.299988
 1999 01 21  99430·790009
 1999 01 22  74424·049988
 1999 01 25  56423·869995
 1999 01 26  70425.570007
 1999 01 27  50427.500000
 1999 01 28  22424.190002
 1999 01 29  1427·390015
 1999 02 01  18429.130005
 1999 02 02  73426·130005
 1999 02 03  12423·739990
 1999 02 04  27424.350006
 1999 02 05  82418·489990
 1999 02 08  68415.690002
 1999 02 09  75411.329987
 1999 02 10  97403.130005
 1999 02 11  57406.190002
 1999 02 12  60406.209991
 1999 02 16  67402·730011
 1999 02 17  99396·399994
 1999 02 18  62391.929993
 1999 02 19  1393·660004
 1999 02 22  71397·820007
 1999 02 23  46400·070007
 1999 02 24  42400·779999
 1999 02 25  64395.260010
 1999 02 26  93393.540009
 1999 03 01  77394.390015
 1999 03 02  64398·299988
 1999 03 03  52395·660004
 1999 03 04  64394.239990
 1999 03 05  53398·190002
 1999 03 08  24400·079987
 1999 03 09  89402·549988
 1999 03 10  42401·160004
 1999 03 11  63403.369995
 1999 03 12  40401.649994
 1999 03 15  25400·839996
 1999 03 16  8401.799988
 1999 03 17  19399·799988
 1999 03 18  57399.920013
 1999 03 19  36399.850006
 1999 03 22  68397·359985
 1999 03 23  60393·200012
 1999 03 24  43384·570007
 1999 03 25  22392.989990
 1999 03 26  54394·839996
 1999 03 29  49400·000000
 1999 03 30  94400.549988
 1999 03 31  10401.480011
 1999 04 01  24400.059998
 1999 04 05  72402.290009
 1999 04 06  27403·519989
 1999 04 07  48403.179993
 1999 04 08  57399.890015
 1999 04 09  44405·859985
 1999 04 12  88413.019989
 1999 04 13  13420·519989
 1999 04 14  62425·549988
 1999 04 15  2419.250000
 1999 04 16  45423.119995
 1999 04 19  5426.119995
 1999 04 20  70416.250000
 1999 04 21  9426.570007
 1999 04 22  92432·130005
 1999 04 23  48431·820007
 1999 04 26  37435.959991
 1999 04 27  52437·690002
 1999 04 28  49436.140015
 1999 04 29  95434.359985
 1999 04 30  45436·589996
 1999 05 03  46434·779999
 1999 05 04  60436·559998
 1999 05 05  20434·269989
 1999 05 06  1435·959991
 1999 05 07  27436.109985
 1999 05 10  94442.130005
 1999 05 11  23446·940002
 1999 05 12  36449·609985
 1999 05 13  59452·500000
 1999 05 14  45450·839996
 1999 05 17  30443.130005
 1999 05 18  7443.989990
 1999 05 19  29446.769989
 1999 05 20  32450·970001
 1999 05 21  91450.739990
 1999 05 24  96450·190002
 1999 05 25  50441.200012
 1999 05 26  99436·940002
 1999 05 27  82435.410004
 1999 05 28  9438·790009
 1999 06 01  60439·049988
 1999 06 02  15437.459991
 1999 06 03  3438.820007
 1999 06 04  78442·329987
 1999 06 07  23446.649994
 1999 06 08  76447·820007
 1999 06 09  79445.239990
 1999 06 10  59445.190002
 1999 06 11  25443.959991
 1999 06 14  99438·820007
 1999 06 15  61435.410004
 1999 06 16  35441·200012
 1999 06 17  81443·640015
 1999 06 18  28447.070007
 1999 06 21  24449.440002
 1999 06 22  11450·790009
 1999 06 23  27447.329987
 1999 06 24  34447·470001
 1999 06 25  69445.429993
 1999 06 28  20448.640015
 1999 06 29  27454.429993
 1999 06 30  10460.209991
 1999 07 01  21457.709991
 1999 07 02  18456.519989
 1999 07 06  68459·309998
 1999 07 07  75456·700012
 1999 07 08  30454·799988
 1999 07 09  86457.980011
 1999 07 12  64459·829987
 1999 07 13  74459·299988
 1999 07 14  72461·459991
 1999 07 15  32465·799988
 1999 07 16  52465.799988
 1999 07 19  75465·690002
 1999 07 20  47461·369995
 1999 07 21  87455·369995
 1999 07 22  95454·630005
 1999 07 23  73451.579987
 1999 07 26  80448·380005
 1999 07 27  8446·489990
 1999 07 28  82446·920013
 1999 07 29  87446.609985
 1999 07 30  23444·769989
 1999 08 02  76445.510010
 1999 08 03  24443·750000
 1999 08 04  61436·290009
 1999 08 05  50429.790009
 1999 08 06  98430·089996
 1999 08 09  60428.899994
 1999 08 10  64425.890015
 1999 08 11  61428.190002
 1999 08 12  5429·700012
 1999 08 13  53434.049988
 1999 08 16  90434·429993
 1999 08 17  83436.000000
 1999 08 18  55436.000000
 1999 08 19  91433.100006
 1999 08 20  59434·380005
 1999 08 23  65437·269989
 1999 08 24  29437.339996
 1999 08 25  86438.260010
 1999 08 26  14438·250000
 1999 08 27  83437·299988
 1999 08 30  33433·260010
 1999 08 31  77428·130005
 1999 09 01  25431.529999
 1999 09 02  37430.989990
 1999 09 03  99435·970001
 1999 09 07  26438·250000
 1999 09 08  85438·239990
 1999 09 09  52437.769989
 1999 09 10  84441·410004
 1999 09 13  21441·260010
 1999 09 14  15439·700012
 1999 09 15  80440·820007
 1999 09 16  69436.630005
 1999 09 17  75434.459991
 1999 09 20  58434·890015
 1999 09 21  96433·200012
 1999 09 22  62427.649994
 1999 09 23  27429·230011
 1999 09 24  83420·209991
 1999 09 27  99423.299988
 1999 09 28  93421·859985
 1999 09 29  38422·149994
 1999 09 30  84427·309998
 1999 10 01  15427·299988
 1999 10 04  20426.649994
 1999 10 05  97428.160004
 1999 10 06  81429·760010
 1999 10 07  95430·720001
 1999 10 08  23428.190002
 1999 10 11  16430·190002
 1999 10 12  18430.459991
 1999 10 13  14424.679993
 1999 10 14  10420·679993
 1999 10 15  35419.309998
 1999 10 18  64414.750000
 1999 10 19  72414.529999
 1999 10 20  13413.940002
 1999 10 21  14414·269989
 1999 10 22  12419·579987
 1999 10 25  95418·690002
 1999 10 26  87420·220001
 1999 10 27  43417·250000
 1999 10 28  83422.809998
 1999 10 29  33429·510010
 1999 11 01  15432·450012
 1999 11 02  35435.339996
 1999 11 03  19438.459991
 1999 11 04  62442.390015
 1999 11 05  3444·369995
 1999 11 08  26445.130005
 1999 11 09  91447.809998
 1999 11 10  82449.920013
 1999 11 11  83450.760010
 1999 11 12  81449.709991
 1999 11 15  93452.980011
 1999 11 16  18456.880005
 1999 11 17  11458.859985
 1999 11 18  86462.040009
 1999 11 19  44463·200012
 1999 11 22  21462.399994
 1999 11 23  69461.690002
 1999 11 24  55456.040009
 1999 11 26  87458·950012
 1999 11 29  66459·929993
 1999 11 30  64456·950012
 1999 12 01  26454.790009
 1999 12 02  92460·450012
 1999 12 03  53467·700012
 1999 12 06  28468·850006
 1999 12 07  61467·290009
 1999 12 08  53468·839996
 1999 12 09  9471.760010
 1999 12 10  17467·130005
 1999 12 13  49470.390015
 1999 12 14  89470.859985
 1999 12 15  82462.739990
 1999 12 16  12465·260010
 1999 12 17  2469·209991
 1999 12 20  45469.839996
 1999 12 21  50475·790009
 1999 12 22  21478·510010
 1999 12 23  59484·170013
 1999 12 27  89484·459991
 1999 12 28  11490.329987
 1999 12 29  74497·010010
 1999 12 30  82499·269989
 1999 12 31  16504·750000
 2000 01 03 92510·959991
 2000 01 04 29497·049988
 2000 01 05 58479·480011
 2000 01 06 45480·190002
 2000 01 07 43488.309998
 2000 01 10 68505·959991
 2000 01 11 2501·910004
 2000 01 12 20494.839996
 2000 01 13 39501·190002
 2000 01 14 96508·109985
 2000 01 18 50513.460022
 2000 01 19 10520·020020
 2000 01 20 80528.229980
 2000 01 21 46533·950012
 2000 01 24 66540.599976
 2000 01 25 8525.270020
 2000 01 26 93524.390015
 2000 01 27 73526·020020
 2000 01 28 38517.109985
 2000 01 31 36504.619995
 2000 02 01 27503·750000
 2000 02 02 61511·459991
 2000 02 03 78521·630005
 2000 02 04 36527.289978
 2000 02 07 58532.400024
 2000 02 08 15539.150024
 2000 02 09 25541·429993
 2000 02 10 77542.210022
 2000 02 11 86544·020020
 2000 02 14 67539·940002
 2000 02 15 41540·359985
 2000 02 16 54549·679993
 2000 02 17 36559.080017
 2000 02 18 74560.349976
 2000 02 22 14547.549988
 2000 02 23 86549.929993
 2000 02 24 60556.239990
 2000 02 25 18561.049988
 2000 02 28 57559.809998
 2000 02 29 17577.719971
 2000 03 01 32589·380005
 2000 03 02 4591·409973
 2000 03 03 8597.880005
 2000 03 06 17604·010010
 2000 03 07 53606·869995
 2000 03 08 65600.390015
 2000 03 09 30606·049988
 2000 03 10 78614.159973
 2000 03 13 48603.809998
 2000 03 14 57600·530029
 2000 03 15 10576.479980
 2000 03 16 22574.239990
 2000 03 17 67576·580017
 2000 03 20 62574.789978
 2000 03 21 63552.789978
 2000 03 22 90571·239990
 2000 03 23 87577.909973
 2000 03 24 87583.270020
 2000 03 27 24577·799988
 2000 03 28 54573·650024
 2000 03 29 6561.770020
 2000 03 30 63545.890015
 2000 03 31 58544·320007
 2000 04 03 6539·469971
 2000 04 04 52520·130005
 2000 04 05 47526.130005
 2000 04 06 53535.679993
 2000 04 07 67542.989990
 2000 04 10 73545·900024
 2000 04 11 20519·239990
 2000 04 12 20513·049988
 2000 04 13 79502.510010
 2000 04 14 46489.230011
 2000 04 17 89459·260010
 2000 04 18 99486·089996
 2000 04 19 13493.790009
 2000 04 20 71489·459991
 2000 04 24 86481.839996
 2000 04 25 51489.029999
 2000 04 26 63495.019989
 2000 04 27 73494.579987
 2000 04 28 68506·250000
 2000 05 01 66519·630005
 2000 05 02 47520·320007
 2000 05 03 3505.350006
 2000 05 04 15502·630005
 2000 05 05 55512.840027
 2000 05 08 10512·840027
 2000 05 09 36504·070007
 2000 05 10 36490.859985
 2000 05 11 57489.390015
 2000 05 12 20498·269989
 2000 05 15 72497·809998
 2000 05 16 60507·519989
 2000 05 17 34505·980011
 2000 05 18 73501.510010
 2000 05 19 38490·950012
 2000 05 22 46480.589996
 2000 05 23 75474·170013
 2000 05 24 87461·739990
 2000 05 25 82469·920013
 2000 05 26 74458.880005
 2000 05 30 92476.700012
 2000 05 31 6481·630005
 2000 06 01 81492·470001
 2000 06 02 51513.039978
 2000 06 05 23518·030029
 2000 06 06 99523.049988
 2000 06 07 35516·539978
 2000 06 08 10519.630005
 2000 06 09 31523·349976
 2000 06 12 62523·789978
 2000 06 13 69513.760010
 2000 06 14 5517.580017
 2000 06 15 4512.280029
 2000 06 16 12514·940002
 2000 06 19 35522.789978
 2000 06 20 20526.979980
 2000 06 21 55528·440002
 2000 06 22 93530.409973
 2000 06 23 6518·219971
 2000 06 26 61516.369995
 2000 06 27 22518·570007
 2000 06 28 76521.000000
 2000 06 29 84520·989990
 2000 06 30 60517·239990
 2000 07 03 68524·210022
 2000 07 05 54524.020020
 2000 07 06 94523·320007
 2000 07 07 72528·650024
 2000 07 10 80532.179993
 2000 07 11 46533·260010
 2000 07 12 86540·260010
 2000 07 13 80542.760010
 2000 07 14 71543·840027
 2000 07 17 97545.710022
 2000 07 18 37545·179993
 2000 07 19 90536·280029
 2000 07 20 80534·820007
 2000 07 21 75534.750000
 2000 07 24 45524·109985
 2000 07 25 35517·409973
 2000 07 26 69514·330017
 2000 07 27 75513.820007
 2000 07 28 36501.630005
 2000 07 31 70500·640015
 2000 08 01 26500.679993
 2000 08 02 16501.950012
 2000 08 03 62500.220001
 2000 08 04 77504·850006
 2000 08 07 64510.250000
 2000 08 08 41511·940002
 2000 08 09 97512·450012
 2000 08 10 64507.730011
 2000 08 11 21510·320007
 2000 08 14 21514·630005
 2000 08 15 42514·750000
 2000 08 16 61513.330017
 2000 08 17 60516.460022
 2000 08 18 49517.450012
 2000 08 21 21518·309998
 2000 08 22 25518.979980
 2000 08 23 68518·000000
 2000 08 24 45523.320007
 2000 08 25 87525.280029
 2000 08 28 38528.830017
 2000 08 29 59529.690002
 2000 08 30 52532.380005
 2000 08 31 13539·140015
 2000 09 01 6541·909973
 2000 09 05 70542·789978
 2000 09 06 40539.239990
 2000 09 07 0542·820007
 2000 09 08 62542·820007
 2000 09 11 65539·619995
 2000 09 12 3535.950012
 2000 09 13 74534·359985
 2000 09 14 62540.010010
 2000 09 15 31539.210022
 2000 09 18 59531.229980
 2000 09 19 85523·369995
 2000 09 20 86523·549988
 2000 09 21 81521·429993
 2000 09 22 54519.150024
 2000 09 25 9521.750000
 2000 09 26 43516·469971
 2000 09 27 53513·650024
 2000 09 28 56524·090027
 2000 09 29 45524·400024
 2000 10 02 64523.409973
 2000 10 03 10515·219971
 2000 10 04 59507·790009
 2000 10 05 19508·980011
 2000 10 06 5502.989990
 2000 10 09 40491·019989
 2000 10 10 83490.859985
 2000 10 11 83481.630005
 2000 10 12 48478·670013
 2000 10 13 55480.399994
 2000 10 16 72485.649994
 2000 10 17 10483.519989
 2000 10 18 99470.880005
 2000 10 19 94481.359985
 2000 10 20 94488.820007
 2000 10 23 1490.500000
 2000 10 24 91493·839996
 2000 10 25 19487·850006
 2000 10 26 45479.790009
 2000 10 27 82483.369995
 2000 10 30 80484·079987
 2000 10 31 19497·679993
 2000 11 01 42497·679993
 2000 11 02 4506·980011
 2000 11 03 47507·750000
 2000 11 06 6508·859985
 2000 11 07 31506.010010
 2000 11 08 41506.880005
 2000 11 09 0500·679993
 2000 11 10 18495·329987
 2000 11 13 80480.920013
 2000 11 14 94486·929993
 2000 11 15 69493.040009
 2000 11 16 18491.790009
 2000 11 17 84488.399994
 2000 11 20 88482·690002
 2000 11 21 12472.440002
 2000 11 22 95466.790009
 2000 11 24 61471·869995
 2000 11 27 74478·720001
 2000 11 28 10471.700012
 2000 11 29 59459·859985
 2000 11 30 56454·600006
 2000 12 01 27461.660004
 2000 12 04 69456.890015
 2000 12 05 51471·350006
 2000 12 06 38474.109985
 2000 12 07 48463·540009
 2000 12 08 22479.079987
 2000 12 11 32487.230011
 2000 12 12 1487·230011
 2000 12 13 62480.910004
 2000 12 14 26469·910004
 2000 12 15 91461·820007
 2000 12 18 65464.779999
 2000 12 19 18466·910004
 2000 12 20 60458.779999
 2000 12 21 40450.309998
 2000 12 22 73463.410004
 2000 12 26 94467·000000
 2000 12 27 33479·299988
 2000 12 28 17494.029999
 2000 12 29 94495.839996
 2001 01 02  89483.549988
 2001 01 03  76484·390015
 2001 01 04  85484.390015
 2001 01 05  23477.309998
 2001 01 08  28463.140015
 2001 01 09  46466.399994
 2001 01 10  33475·450012
 2001 01 11  78484·529999
 2001 01 12  62487.679993
 2001 01 16  24493·459991
 2001 01 17  72501·049988
 2001 01 18  5494·750000
 2001 01 19  66496·190002
 2001 01 22  16490.690002
 2001 01 23  41502·070007
 2001 01 24  72505.149994
 2001 01 25  41502·250000
 2001 01 26  56499·779999
 2001 01 29  3507.910004
 2001 01 30  73511·670013
 2001 01 31  11515.219971
 2001 02 01  98508.940002
 2001 02 02  45509·619995
 2001 02 05  27501·019989
 2001 02 06  29507.459991
 2001 02 07  25507·470001
 2001 02 08  81508·089996
 2001 02 09  79502·890015
 2001 02 12  68505·359985
 2001 02 13  44510·940002
 2001 02 14  48503.489990
 2001 02 15  97510.019989
 2001 02 16  29508·850006
 2001 02 20  85500.380005
 2001 02 21  10491·160004
 2001 02 22  76483.519989
 2001 02 23  38477·450012
 2001 02 26  7488.309998
 2001 02 27  54488·309998
 2001 02 28  35479·579987
 2001 03 01  45474.380005
 2001 03 02  89480.299988
 2001 03 05  92479.779999
 2001 03 06  18482·279999
 2001 03 07  25485·500000
 2001 03 08  40484.839996
 2001 03 09  64481·489990
 2001 03 12  95473·649994
 2001 03 13  79462·450012
 2001 03 14  91462.260010
 2001 03 15  32457.959991
 2001 03 16  58453·470001
 2001 03 19  32451·269989
 2001 03 20  97456.170013
 2001 03 21  83445.109985
 2001 03 22  28435·739990
 2001 03 23  34443.320007
 2001 03 26  42450.589996
 2001 03 27  31452.880005
 2001 03 28  49452.880005
 2001 03 29  62446·010010
 2001 03 30  31450·529999
 2001 04 02  13450.529999
 2001 04 03  89439.760010
 2001 04 04  15429·359985
 2001 04 05  96444.730011
 2001 04 06  93444.730011
 2001 04 09  44442·809998
 2001 04 10  19452·440002
 2001 04 11  95458.010010
 2001 04 12  58455.019989
 2001 04 16  31455·010010
 2001 04 17  23455·600006
 2001 04 18  7470.709991
 2001 04 19  21472.410004
 2001 04 20  96472·399994
 2001 04 23  5466·709991
 2001 04 24  41465.350006
 2001 04 25  21472.750000
 2001 04 26  7479·809998
 2001 04 27  63483·970001
 2001 04 30  28490·250000
 2001 05 01  19490.480011
 2001 05 02  58492.380005
 2001 05 03  23491·640015
 2001 05 04  24492.890015
 2001 05 07  4494·589996
 2001 05 08  69492·470001
 2001 05 09  36492.290009
 2001 05 10  11494·329987
 2001 05 11  89492·049988
 2001 05 14  84487·359985
 2001 05 15  77490·299988
 2001 05 16  95497.899994
 2001 05 17  11504.760010
 2001 05 18  71506·769989
 2001 05 21  47515.909973
 2001 05 22  9519·890015
 2001 05 23  34517·229980
 2001 05 24  26510.410004
 2001 05 25  70510·790009
 2001 05 29  9508·619995
 2001 05 30  46502.369995
 2001 05 31  67500·790009
 2001 06 01  98501.720001
 2001 06 04  77507.320007
 2001 06 05  58516·479980
 2001 06 06  38516·479980
 2001 06 07  5514.950012
 2001 06 08  19514·880005
 2001 06 11  10511·640015
 2001 06 12  8507·529999
 2001 06 13  92510·130005
 2001 06 14  67505·119995
 2001 06 15  64496·760010
 2001 06 18  73496·339996
 2001 06 19  85495.630005
 2001 06 20  77495.869995
 2001 06 21  8498.459991
 2001 06 22  49497·809998
 2001 06 25  33490.200012
 2001 06 26  31490·820007
 2001 06 27  55496.230011
 2001 06 28  83503·309998
 2001 06 29  13514·200012
 2001 07 02  37513.280029
 2001 07 03  43499·040009
 2001 07 05  43496·829987
 2001 07 06  24492.730011
 2001 07 09  24487·239990
 2001 07 10  34487·380005
 2001 07 11  23478·140015
 2001 07 12  92489.119995
 2001 07 13  51491·690002
 2001 07 16  16491.399994
 2001 07 17  42490·570007
 2001 07 18  68490.570007
 2001 07 19  99491·130005
 2001 07 20  4489·040009
 2001 07 23  44489·510010
 2001 07 24  26482.700012
 2001 07 25  73476·989990
 2001 07 26  33485.070007
 2001 07 27  0486.269989
 2001 07 30  68485.540009
 2001 07 31  7489·149994
 2001 08 01  68489·980011
 2001 08 02  2491·890015
 2001 08 03  17489.329987
 2001 08 06  57487.140015
 2001 08 07  96481·190002
 2001 08 08  69481·730011
 2001 08 09  26474.170013
 2001 08 10  4476·190002
 2001 08 13  29478.890015
 2001 08 14  47482·609985
 2001 08 15  69481.190002
 2001 08 16  55481·679993
 2001 08 17  7481.679993
 2001 08 20  4478·880005
 2001 08 21  47479·649994
 2001 08 22  41477·190002
 2001 08 23  91479·820007
 2001 08 24  34480·980011
 2001 08 27  85481·809998
 2001 08 28  20479.269989
 2001 08 29  70475.510010
 2001 08 30  56473·339996
 2001 08 31  34470·980011
 2001 09 04  72472·809998
 2001 09 05  57466·950012
 2001 09 06  16462·510010
 2001 09 07  68453·390015
 2001 09 10  5445.190002
 2001 09 17  89440.730011
 2001 09 18  80419.250000
 2001 09 19  89413·440002
 2001 09 20  50403.200012
 2001 09 21  30387.649994
 2001 09 24  45393.790009
 2001 09 25  21397.290009
 2001 09 26  64397·660004
 2001 09 27  66393·320007
 2001 09 28  28404.880005
 2001 10 01  15404.869995
 2001 10 02  28402.119995
 2001 10 03  12413·850006
 2001 10 04  75420.570007
 2001 10 05  47417·040009
 2001 10 08  50415·130005
 2001 10 09  5412.269989
 2001 10 10  54421·660004
 2001 10 11  16433·100006
 2001 10 12  60431.040009
 2001 10 15  7430·089996
 2001 10 16  59434.540009
 2001 10 17  49437·230011
 2001 10 18  15424·859985
 2001 10 19  8426·160004
 2001 10 22  10430.500000
 2001 10 23  95431.989990
 2001 10 24  98428.000000
 2001 10 25  19435.970001
 2001 10 26  51439.809998
 2001 10 29  31438·880005
 2001 10 30  14429·410004
 2001 10 31  78429·480011
 2001 11 01  50434·880005
 2001 11 02  55435.339996
 2001 11 05  95438.239990
 2001 11 06  50442·790009
 2001 11 07  3444·660004
 2001 11 08  95446·109985
 2001 11 09  98439.290009
 2001 11 12  20440·480011
 2001 11 13  27448·339996
 2001 11 14  99452·820007
 2001 11 15  5453.040009
 2001 11 16  3451.600006
 2001 11 19  68457·709991
 2001 11 20  45458.820007
 2001 11 21  22453·899994
 2001 11 23  35458.640015
 2001 11 26  94461·440002
 2001 11 27  31463.250000
 2001 11 28  81460·709991
 2001 11 29  81465.920013
 2001 11 30  0464.119995
 2001 12 03  83460·790009
 2001 12 04  38467·850006
 2001 12 05  28480.429993
 2001 12 06  4482·799988
 2001 12 07  52483.040009
 2001 12 10  75481.209991
 2001 12 11  89478.190002
 2001 12 12  51476.320007
 2001 12 13  14475·309998
 2001 12 14  99471·399994
 2001 12 17  1479.940002
 2001 12 18  10485.489990
 2001 12 19  68485.489990
 2001 12 20  42482.070007
 2001 12 21  28484.290009
 2001 12 24  75485.929993
 2001 12 26  39490·600006
 2001 12 27  59493.279999
 2001 12 28  57494·709991
 2001 12 31  65494.200012
 2002 01 02 80489·850006
 2002 01 03 34495·519989
 2002 01 04 2500.670013
 2002 01 07 25501·299988
 2002 01 08 63497·899994
 2002 01 09 71503.079987
 2002 01 10 0495.510010
 2002 01 11 23496.570007
 2002 01 14 91489.940002
 2002 01 15 3485.209991
 2002 01 16 14485.000000
 2002 01 17 54482·399994
 2002 01 18 88482·390015
 2002 01 22 87476.959991
 2002 01 23 32477·450012
 2002 01 24 37481.329987
 2002 01 25 5480·459991
 2002 01 28 5481·570007
 2002 01 29 67482.380005
 2002 01 30 15479.779999
 2002 01 31 18483.100006
 2002 02 01 62484·000000
 2002 02 04 57480·079987
 2002 02 05 59470.600006
 2002 02 06 26469.480011
 2002 02 07 91463·140015
 2002 02 08 64466.670013
 2002 02 11 62472.140015
 2002 02 12 55473.549988
 2002 02 13 47476·329987
 2002 02 14 77477·359985
 2002 02 15 43471.320007
 2002 02 19 55469.250000
 2002 02 20 14467·290009
 2002 02 21 9467·709991
 2002 02 22 47465·149994
 2002 02 25 3468·200012
 2002 02 26 97471.929993
 2002 02 27 97474·859985
 2002 02 28 42473.399994
 2002 03 01 97478·339996
 2002 03 04 28488.899994
 2002 03 05 4490·950012
 2002 03 06 23494.799988
 2002 03 07 64497.290009
 2002 03 08 64500.649994
 2002 03 11 18502.059998
 2002 03 12 9500.750000
 2002 03 13 54498·899994
 2002 03 14 86499.480011
 2002 03 15 53499.950012
 2002 03 18 44503·549988
 2002 03 19 42504.970001
 2002 03 20 1504·730011
 2002 03 21 45505·450012
 2002 03 22 97507·529999
 2002 03 25 30503.299988
 2002 03 26 41501·739990
 2002 03 27 59506·049988
 2002 03 28 63509·190002
 2002 04 01 41506·459991
 2002 04 02 62504·500000
 2002 04 03 81501.529999
 2002 04 04 60498·579987
 2002 04 05 27501·149994
 2002 04 08 46503.019989
 2002 04 09 24505.440002
 2002 04 10 33511.299988
 2002 04 11 63511.299988
 2002 04 12 0515·469971
 2002 04 15 27517·390015
 2002 04 16 50522.960022
 2002 04 17 49523·789978
 2002 04 18 55519.559998
 2002 04 19 53520.359985
 2002 04 22 6517·400024
 2002 04 23 11512.070007
 2002 04 24 67514.570007
 2002 04 25 89509·070007
 2002 04 26 21509·950012
 2002 04 29 98502·359985
 2002 04 30 20510.679993
 2002 05 01 47512.070007
 2002 05 02 37514.169983
 2002 05 03 88513·369995
 2002 05 06 18513·080017
 2002 05 07 67504·070007
 2002 05 08 25509.829987
 2002 05 09 79509.850006
 2002 05 10 94502·279999
 2002 05 13 11499.850006
 2002 05 14 79512.109985
 2002 05 15 98515.260010
 2002 05 16 4513.539978
 2002 05 17 67510.179993
 2002 05 20 16508·940002
 2002 05 21 94504·890015
 2002 05 22 31497.140015
 2002 05 23 48501.339996
 2002 05 24 83501·239990
 2002 05 28 43495.220001
 2002 05 29 80492·410004
 2002 05 30 91489·570007
 2002 05 31 48492·700012
 2002 06 03 46487·589996
 2002 06 04 83475.109985
 2002 06 05 60475·709991
 2002 06 06 4475·040009
 2002 06 07 28470·910004
 2002 06 10 98473·500000
 2002 06 11 42471.959991
 2002 06 12 72464·029999
 2002 06 13 39463.899994
 2002 06 14 5459·170013
 2002 06 17 50470.750000
 2002 06 18 95474.640015
 2002 06 19 54473·829987
 2002 06 20 11466·609985
 2002 06 21 23465·390015
 2002 06 24 43462·589996
 2002 06 25 74463·130005
 2002 06 26 48453·459991
 2002 06 27 22458·739990
 2002 06 28 9464.940002
 2002 07 01 25462·630005
 2002 07 02 73447.730011
 2002 07 03 37432.839996
 2002 07 05 12440.929993
 2002 07 08 57441.549988
 2002 07 09 67435·190002
 2002 07 10 80430·619995
 2002 07 11 98419.779999
 2002 07 12 45421.059998
 2002 07 15 37413.279999
 2002 07 16 88413·480011
 2002 07 17 35415·260010
 2002 07 18 89409.690002
 2002 07 19 14396·709991
 2002 07 22 25389.109985
 2002 07 23 17380.940002
 2002 07 24 16378.559998
 2002 07 25 55385.220001
 2002 07 26 78382.320007
 2002 07 29 63400.820007
 2002 07 30 74402·320007
 2002 07 31 42400.910004
 2002 08 01 61394.470001
 2002 08 02 17389.209991
 2002 08 05 41376·769989
 2002 08 06 82380·790009
 2002 08 07 11385.209991
 2002 08 08 49390.040009
 2002 08 09 15391.299988
 2002 08 12 5389.510010
 2002 08 13 92389.570007
 2002 08 14 53389·410004
 2002 08 15 23392·369995
 2002 08 16 69396·890015
 2002 08 19 90401·500000
 2002 08 20 48401.290009
 2002 08 21 16406·790009
 2002 08 22 55410·920013
 2002 08 23 20409·670013
 2002 08 26 77407.730011
 2002 08 27 67408.880005
 2002 08 28 71397·450012
 2002 08 29 18396.100006
 2002 08 30 11396.700012
 2002 09 03 78390.959991
 2002 09 04 46389·760010
 2002 09 05 48389·750000
 2002 09 06 43391·959991
 2002 09 09 74393·549988
 2002 09 10 39394.579987
 2002 09 11 98397.549988
 2002 09 12 93393·369995
 2002 09 13 6390·140015
 2002 09 16 31389·989990
 2002 09 17 80388.459991
 2002 09 18 4379·829987
 2002 09 19 48376.750000
 2002 09 20 29370·470001
 2002 09 23 33367.279999
 2002 09 24 46360·429993
 2002 09 25 2365.179993
 2002 09 26 63370·829987
 2002 09 27 19371·029999
 2002 09 30 12363.790009
 2002 10 01 92368.089996
 2002 10 02 92369·679993
 2002 10 03 26364.079987
 2002 10 04 23357.190002
 2002 10 07 70347.980011
 2002 10 08 96341.040009
 2002 10 09 68340·320007
 2002 10 10 21336.179993
 2002 10 11 10347.769989
 2002 10 14 81346·630005
 2002 10 15 81360·630005
 2002 10 16 77360.519989
 2002 10 17 12362·570007
 2002 10 18 81364·290009
 2002 10 21 29368.630005
 2002 10 22 85368·630005
 2002 10 23 3368.970001
 2002 10 24 51371.269989
 2002 10 25 1372·640015
 2002 10 28 62374.859985
 2002 10 29 33369.010010
 2002 10 30 73374.170013
 2002 10 31 7376.709991
 2002 11 01 55383.450012
 2002 11 04 76391.339996
 2002 11 05 53386·970001
 2002 11 06 88392.730011
 2002 11 07 31392.730011
 2002 11 08 34385·480011
 2002 11 11 24379.000000
 2002 11 12 5377.609985
 2002 11 13 86379·079987
 2002 11 14 32386.239990
 2002 11 15 41387·140015
 2002 11 18 46388.079987
 2002 11 19 37383.269989
 2002 11 20 20388.589996
 2002 11 21 88397.890015
 2002 11 22 24400.700012
 2002 11 25 30404·850006
 2002 11 26 73404·850006
 2002 11 27 69410.260010
 2002 11 29 78411·130005
 2002 12 02 33413·640015
 2002 12 03 93408·540009
 2002 12 04 17400.829987
 2002 12 05 69399·200012
 2002 12 06 40397·589996
 2002 12 09 3396.720001
 2002 12 10 89393·970001
 2002 12 11 87395·359985
 2002 12 12 71396.369995
 2002 12 13 56395.359985
 2002 12 16 66394.899994
 2002 12 17 43394·899994
 2002 12 18 70391·250000
 2002 12 19 25387·690002
 2002 12 20 54387.040009
 2002 12 23 76390.049988
 2002 12 24 6389·730011
 2002 12 26 12392·209991
 2002 12 27 86389.399994
 2002 12 30 48384·390015
 2002 12 31 73388·089996
 2003 01 02  42392.600006
 2003 01 03  18392.579987
 2003 01 06  48397.769989
 2003 01 07  91397·359985
 2003 01 08  66393.950012
 2003 01 09  32396·869995
 2003 01 10  89397.989990
 2003 01 13  2399.549988
 2003 01 14  58398·450012
 2003 01 15  34398.450012
 2003 01 16  7398·869995
 2003 01 17  78394.880005
 2003 01 21  19389·040009
 2003 01 22  56383.440002
 2003 01 23  67384.390015
 2003 01 24  10383.679993
 2003 01 27  74375·059998
 2003 01 28  54373.440002
 2003 01 29  56375·269989
 2003 01 30  20375.799988
 2003 01 31  74372.170013
 2003 02 03  11373·730011
 2003 02 04  87370·250000
 2003 02 05  50371·529999
 2003 02 06  95368·149994
 2003 02 07  32366·679993
 2003 02 10  97362·100006
 2003 02 11  71363·579987
 2003 02 12  36360.500000
 2003 02 13  51355.399994
 2003 02 14  50358.700012
 2003 02 18  76364.589996
 2003 02 19  23364·529999
 2003 02 20  22360.940002
 2003 02 21  34364·929993
 2003 02 24  84364.359985
 2003 02 25  7361.200012
 2003 02 26  28361·200012
 2003 02 27  61362.350006
 2003 02 28  40363·730011
 2003 03 03  62364·630005
 2003 03 04  75359.309998
 2003 03 05  70357·059998
 2003 03 06  12356·540009
 2003 03 07  90355·609985
 2003 03 10  96354.179993
 2003 03 11  23350.790009
 2003 03 12  95347.029999
 2003 03 13  15355·459991
 2003 03 14  46357·500000
 2003 03 17  8365.399994
 2003 03 18  8368.019989
 2003 03 19  89368·559998
 2003 03 20  8371·269989
 2003 03 21  38376·369995
 2003 03 24  95376·239990
 2003 03 25  85372·220001
 2003 03 26  88371.790009
 2003 03 27  52369.730011
 2003 03 28  25370.700012
 2003 03 31  6368.670013
 2003 04 01  17368.690002
 2003 04 02  11377.109985
 2003 04 03  93377·630005
 2003 04 04  75377·440002
 2003 04 07  52382·980011
 2003 04 08  3376·570007
 2003 04 09  17378·660004
 2003 04 10  44373·679993
 2003 04 11  76375·899994
 2003 04 14  42377.609985
 2003 04 15  41379·619995
 2003 04 16  88381·809998
 2003 04 17  94383.769989
 2003 04 21  66385.299988
 2003 04 22  36391.529999
 2003 04 23  7395·010010
 2003 04 24  38394·970001
 2003 04 25  37392.269989
 2003 04 28  94395.200012
 2003 04 29  27398·399994
 2003 04 30  65399.850006
 2003 05 01  44399·899994
 2003 05 02  35407.670013
 2003 05 05  99410·179993
 2003 05 06  57413.790009
 2003 05 07  99412.750000
 2003 05 08  4410.230011
 2003 05 09  96413.529999
 2003 05 12  20418·200012
 2003 05 13  39420.399994
 2003 05 14  69420.970001
 2003 05 15  21422·239990
 2003 05 16  85422·049988
 2003 05 19  29416·109985
 2003 05 20  24411·359985
 2003 05 21  98410.730011
 2003 05 22  10415·290009
 2003 05 23  55418·640015
 2003 05 27  89427.730011
 2003 05 28  77431·339996
 2003 05 29  76435.119995
 2003 05 30  32441.010010
 2003 06 02  7447.470001
 2003 06 03  34443·920013
 2003 06 04  90451.579987
 2003 06 05  96456.690002
 2003 06 06  49465·730011
 2003 06 09  70453·940002
 2003 06 10  82451·049988
 2003 06 11  10455.500000
 2003 06 12  7458.010010
 2003 06 13  10457·459991
 2003 06 16  11457.470001
 2003 06 17  63458·489990
 2003 06 18  2458.649994
 2003 06 19  4460.079987
 2003 06 20  58452·880005
 2003 06 23  67449.779999
 2003 06 24  77442·399994
 2003 06 25  28446·359985
 2003 06 26  29450·299988
 2003 06 27  60455.140015
 2003 06 30  2452·640015
 2003 07 01  82449·239990
 2003 07 02  55458.899994
 2003 07 03  6459.029999
 2003 07 07  70465.709991
 2003 07 08  91474·130005
 2003 07 09  94477.880005
 2003 07 10  91476·989990
 2003 07 11  0474·040009
 2003 07 14  6481·369995
 2003 07 15  28480·850006
 2003 07 16  29477.970001
 2003 07 17  38473.679993
 2003 07 18  2464.970001
 2003 07 21  62464·760010
 2003 07 22  58464.000000
 2003 07 23  52466.149994
 2003 07 24  79472.510010
 2003 07 25  29469.760010
 2003 07 28  41474·420013
 2003 07 29  35476.040009
 2003 07 30  64474.230011
 2003 07 31  84478·799988
 2003 08 01  65476·019989
 2003 08 04  8468.119995
 2003 08 05  6464·769989
 2003 08 06  11458·239990
 2003 08 07  43454·220001
 2003 08 08  15455.489990
 2003 08 11  80459·269989
 2003 08 12  15466.950012
 2003 08 13  14468·369995
 2003 08 14  24471·220001
 2003 08 15  88473.649994
 2003 08 18  27480·920013
 2003 08 19  40488·700012
 2003 08 20  30490·239990
 2003 08 21  54494.820007
 2003 08 22  6497.790009
 2003 08 25  10485.510010
 2003 08 26  51486.540009
 2003 08 27  30491.440002
 2003 08 28  32495.809998
 2003 08 29  35499.420013
 2003 09 02  33507.649994
 2003 09 03  89512·010010
 2003 09 04  11512·559998
 2003 09 05  54514.909973
 2003 09 08  44517·210022
 2003 09 09  34517.130005
 2003 09 10  77513·570007
 2003 09 11  30507·899994
 2003 09 12  78509·760010
 2003 09 15  88511·950012
 2003 09 16  84515·909973
 2003 09 17  50516.710022
 2003 09 18  54519·479980
 2003 09 19  3520·609985
 2003 09 22  16520·200012
 2003 09 23  28519·489990
 2003 09 24  17519.849976
 2003 09 25  53509·309998
 2003 09 26  78495.059998
 2003 09 29  2492.859985
 2003 09 30  36492.709991
 2003 10 01  40500.350006
 2003 10 02  2504·250000
 2003 10 03  33513·619995
 2003 10 06  4516.739990
 2003 10 07  89520·780029
 2003 10 08  44521·049988
 2003 10 09  11526.400024
 2003 10 10  42521.840027
 2003 10 13  50528.909973
 2003 10 14  88531.869995
 2003 10 15  49534.219971
 2003 10 16  92530·489990
 2003 10 17  98530.289978
 2003 10 20  38523.369995
 2003 10 21  83526·419983
 2003 10 22  25525.530029
 2003 10 23  34513·549988
 2003 10 24  27510.489990
 2003 10 27  77516.150024
 2003 10 28  35525.859985
 2003 10 29  83531·989990
 2003 10 30  11536·409973
 2003 10 31  19533.260010
 2003 11 03  39537·840027
 2003 11 04  96540·320007
 2003 11 05  72539·049988
 2003 11 06  21542.950012
 2003 11 07  84546·919983
 2003 11 10  47543.299988
 2003 11 11  17533·419983
 2003 11 12  22540.659973
 2003 11 13  37542.390015
 2003 11 14  38544.919983
 2003 11 17  78532.960022
 2003 11 18  85531.390015
 2003 11 19  93527.150024
 2003 11 20  94529.010010
 2003 11 21  10527·070007
 2003 11 24  96539.510010
 2003 11 25  72544·330017
 2003 11 26  65547.320007
 2003 11 28  95547·559998
 2003 12 01  71554.640015
 2003 12 02  16557·419983
 2003 12 03  27556·739990
 2003 12 04  41545·890015
 2003 12 05  45544.150024
 2003 12 08  96543·150024
 2003 12 09  80544·849976
 2003 12 10  79535·580017
 2003 12 11  82542.929993
 2003 12 12  6547·590027
 2003 12 15  48553.380005
 2003 12 16  65537·770020
 2003 12 17  70539.080017
 2003 12 18  64547·619995
 2003 12 19  84548.869995
 2003 12 22  81549·369995
 2003 12 23  22555·030029
 2003 12 24  15555·030029
 2003 12 26  62555·099976
 2003 12 29  34563.880005
 2003 12 30  76565·469971
 2003 12 31  28566.739990
 2004 01 02 82564·500000
 2004 01 05 56569·450012
 2004 01 06 94572.669983
 2004 01 07 97574·619995
 2004 01 08 70580.219971
 2004 01 09 2581.900024
 2004 01 12 65583·010010
 2004 01 13 41583·179993
 2004 01 14 77586·119995
 2004 01 15 55587.309998
 2004 01 16 1591.989990
 2004 01 20 5597.979980
 2004 01 21 77598.750000
 2004 01 22 22600.609985
 2004 01 23 40596.140015
 2004 01 26 57601·500000
 2004 01 27 71601·500000
 2004 01 28 33598.460022
 2004 01 29 46586·799988
 2004 01 30 92583.549988
 2004 02 02 85585.070007
 2004 02 03 46581·190002
 2004 02 04 5579.150024
 2004 02 05 28570·900024
 2004 02 06 68584.349976
 2004 02 09 42588.030029
 2004 02 10 31592·830017
 2004 02 11 11597·080017
 2004 02 12 97597·070007
 2004 02 13 28594·809998
 2004 02 17 63594.479980
 2004 02 18 8595.409973
 2004 02 19 71596·000000
 2004 02 20 36583·700012
 2004 02 23 62581.859985
 2004 02 24 15575.909973
 2004 02 25 17579.090027
 2004 02 26 21583.859985
 2004 02 27 16587.059998
 2004 03 01 50594.770020
 2004 03 02 84596·219971
 2004 03 03 67592.929993
 2004 03 04 39598·390015
 2004 03 05 58603·159973
 2004 03 08 47603·109985
 2004 03 09 79593·239990
 2004 03 10 69589.780029
 2004 03 11 7581.020020
 2004 03 12 8582·840027
 2004 03 15 89582.960022
 2004 03 16 67573·849976
 2004 03 17 92578.919983
 2004 03 18 92578·570007
 2004 03 19 54577.409973
 2004 03 22 23570·739990
 2004 03 23 32566.049988
 2004 03 24 48562·260010
 2004 03 25 55571·690002
 2004 03 26 49575.559998
 2004 03 29 71583.469971
 2004 03 30 53589.409973
 2004 03 31 99591.669983
 2004 04 01 83596·150024
 2004 04 02 78604.219971
 2004 04 05 7606·419983
 2004 04 06 18606.390015
 2004 04 07 87603.760010
 2004 04 08 47605.989990
 2004 04 12 34603.039978
 2004 04 13 68601.039978
 2004 04 14 51588.010010
 2004 04 15 98586.010010
 2004 04 16 86585·640015
 2004 04 19 30587·380005
 2004 04 20 86591·929993
 2004 04 21 75583.219971
 2004 04 22 39593.669983
 2004 04 23 13594·359985
 2004 04 26 30596·390015
 2004 04 27 46594·979980
 2004 04 28 91590.760010
 2004 04 29 47580.419983
 2004 04 30 47570·190002
 2004 05 03 7568·380005
 2004 05 04 69575·359985
 2004 05 05 88573·280029
 2004 05 06 24570·059998
 2004 05 07 75566·280029
 2004 05 10 24548.559998
 2004 05 11 19548·690002
 2004 05 12 75549·250000
 2004 05 13 95552.400024
 2004 05 14 30549.760010
 2004 05 17 46543.760010
 2004 05 18 36542.559998
 2004 05 19 37552.750000
 2004 05 20 87544.049988
 2004 05 21 1546·799988
 2004 05 24 71552·669983
 2004 05 25 94565·429993
 2004 05 26 22567.770020
 2004 05 27 41571.869995
 2004 05 28 69569·500000
 2004 06 01 86572·739990
 2004 06 02 85574.799988
 2004 06 03 46573.559998
 2004 06 04 41571·099976
 2004 06 07 57578.909973
 2004 06 08 51578·900024
 2004 06 09 24578.090027
 2004 06 10 25571.320007
 2004 06 14 75569·119995
 2004 06 15 20569·690002
 2004 06 16 7570·150024
 2004 06 17 85571·159973
 2004 06 18 36572.419983
 2004 06 21 18571·849976
 2004 06 22 50571·950012
 2004 06 23 9580·789978
 2004 06 24 57583.059998
 2004 06 25 95587.700012
 2004 06 28 36588·820007
 2004 06 29 9590.059998
 2004 06 30 84591·530029
 2004 07 01 27591.520020
 2004 07 02 71582.919983
 2004 07 06 23582.719971
 2004 07 07 86575.840027
 2004 07 08 14572.030029
 2004 07 09 87565·309998
 2004 07 12 14564·559998
 2004 07 13 56564.929993
 2004 07 14 81565·880005
 2004 07 15 41564·349976
 2004 07 16 70564.010010
 2004 07 19 13556·750000
 2004 07 20 79564.250000
 2004 07 21 14566.020020
 2004 07 22 4549.599976
 2004 07 23 3546.520020
 2004 07 26 83542.289978
 2004 07 27 12544·630005
 2004 07 28 53544·609985
 2004 07 29 93549·900024
 2004 07 30 94552·140015
 2004 08 02 68551·929993
 2004 08 03 82551.929993
 2004 08 04 79546.070007
 2004 08 05 37542·739990
 2004 08 06 39532.359985
 2004 08 09 76522.559998
 2004 08 10 79529.840027
 2004 08 11 62529·830017
 2004 08 12 4526·630005
 2004 08 13 51521·039978
 2004 08 16 38528.059998
 2004 08 17 45533·270020
 2004 08 18 73541.700012
 2004 08 19 42541.609985
 2004 08 20 24547.919983
 2004 08 23 86549.969971
 2004 08 24 75548.549988
 2004 08 25 14550·159973
 2004 08 26 31550·140015
 2004 08 27 11551·890015
 2004 08 30 68551.669983
 2004 08 31 54548·450012
 2004 09 01 80563·380005
 2004 09 02 69559·799988
 2004 09 03 33561·609985
 2004 09 07 75563.020020
 2004 09 08 14565·789978
 2004 09 09 37567·729980
 2004 09 10 77570.039978
 2004 09 13 15575·020020
 2004 09 14 1573.099976
 2004 09 15 14570.969971
 2004 09 16 32575.099976
 2004 09 17 36576·049988
 2004 09 20 37573.950012
 2004 09 21 27577·150024
 2004 09 22 54576.919983
 2004 09 23 27567·760010
 2004 09 24 41569·630005
 2004 09 27 25565.969971
 2004 09 28 25565·729980
 2004 09 29 1571.070007
 2004 09 30 56574·710022
 2004 10 01 84585·260010
 2004 10 04 51592.020020
 2004 10 05 95590·080017
 2004 10 06 51592.659973
 2004 10 07 4592.659973
 2004 10 08 65583·140015
 2004 10 11 73577·559998
 2004 10 12 22578·090027
 2004 10 13 11580.700012
 2004 10 14 22570.059998
 2004 10 15 22572.419983
 2004 10 18 86573·190002
 2004 10 19 55576.630005
 2004 10 20 5570·349976
 2004 10 21 54576·700012
 2004 10 22 89577.609985
 2004 10 25 11573.640015
 2004 10 26 19577·989990
 2004 10 27 9587·179993
 2004 10 28 98587.190002
 2004 10 29 80586.820007
 2004 11 01 98587·419983
 2004 11 02 49591.539978
 2004 11 03 10596·590027
 2004 11 04 87602·130005
 2004 11 05 97607·250000
 2004 11 08 61605·510010
 2004 11 09 41607.000000
 2004 11 10 83611.929993
 2004 11 11 97616.299988
 2004 11 12 60621·979980
 2004 11 15 38623·859985
 2004 11 16 43623.859985
 2004 11 17 7627·890015
 2004 11 18 81623.159973
 2004 11 19 68622.059998
 2004 11 22 67621·590027
 2004 11 23 56624·530029
 2004 11 24 90630·289978
 2004 11 26 26632.770020
 2004 11 29 82635·979980
 2004 11 30 3635·809998
 2004 12 01 72644.099976
 2004 12 02 32644.559998
 2004 12 03 36644.700012
 2004 12 06 28642.210022
 2004 12 07 42639·780029
 2004 12 08 28631.359985
 2004 12 09 6631·150024
 2004 12 10 38633·669983
 2004 12 13 37638.059998
 2004 12 14 85643.599976
 2004 12 15 91648.609985
 2004 12 16 65648·609985
 2004 12 17 20642.390015
 2004 12 20 97645·169983
 2004 12 21 18646.200012
 2004 12 22 66649·719971
 2004 12 23 79650.729980
 2004 12 27 82651·700012
 2004 12 28 37654·599976
 2004 12 29 22654·570007
 2004 12 30 26654.450012
 2004 12 31 85656·109985
 2005 01 03  23654.270020
 2005 01 04  39643·049988
 2005 01 05  1628·659973
 2005 01 06  74624·289978
 2005 01 07  77622·419983
 2005 01 10  50623.299988
 2005 01 11  65617·739990
 2005 01 12  45613·700012
 2005 01 13  23616.570007
 2005 01 14  11617.530029
 2005 01 18  6625.809998
 2005 01 19  17625·320007
 2005 01 20  13617·909973
 2005 01 21  3616·900024
 2005 01 24  38614.510010
 2005 01 25  32612.419983
 2005 01 26  21616.590027
 2005 01 27  34620.390015
 2005 01 28  98617·429993
 2005 01 31  61624.309998
 2005 02 01  49628·609985
 2005 02 02  35631·979980
 2005 02 03  49631.979980
 2005 02 04  98637·450012
 2005 02 07  20639·840027
 2005 02 08  62638.969971
 2005 02 09  79639·510010
 2005 02 10  61627.979980
 2005 02 11  87635·479980
 2005 02 14  98636.190002
 2005 02 15  1638·559998
 2005 02 16  96640.590027
 2005 02 17  24640·510010
 2005 02 18  49634.150024
 2005 02 22  53630·169983
 2005 02 23  70624·440002
 2005 02 24  32627·609985
 2005 02 25  46637·530029
 2005 02 28  98637·929993
 2005 03 01  79639·349976
 2005 03 02  35642.750000
 2005 03 03  46641.090027
 2005 03 04  23646·000000
 2005 03 07  41647.640015
 2005 03 08  85645.059998
 2005 03 09  31637.979980
 2005 03 10  42631·650024
 2005 03 11  1631.539978
 2005 03 14  57630·299988
 2005 03 15  7635.090027
 2005 03 16  92627·109985
 2005 03 17  27626.869995
 2005 03 18  51626.960022
 2005 03 21  7623·049988
 2005 03 22  36628·090027
 2005 03 23  14618·580017
 2005 03 24  93619.650024
 2005 03 28  86618.330017
 2005 03 29  63618.820007
 2005 03 30  81614·900024
 2005 03 31  33615·760010
 2005 04 01  26620.739990
 2005 04 04  84615.130005
 2005 04 05  72616·400024
 2005 04 06  46620.900024
 2005 04 07  35620.809998
 2005 04 08  39619.760010
 2005 04 11  56611.789978
 2005 04 12  32613.669983
 2005 04 13  43613·030029
 2005 04 14  89603·619995
 2005 04 15  27592.469971
 2005 04 18  18586·770020
 2005 04 19  8594·940002
 2005 04 20  23595.950012
 2005 04 21  5599·140015
 2005 04 22  54598.979980
 2005 04 25  10596·440002
 2005 04 26  54598.309998
 2005 04 27  34590·590027
 2005 04 28  14587.140015
 2005 04 29  57579·729980
 2005 05 02  19585·859985
 2005 05 03  82589.260010
 2005 05 04  0595·260010
 2005 05 05  80598·330017
 2005 05 06  82599.030029
 2005 05 09  44602.919983
 2005 05 10  36602·909973
 2005 05 11  36596.469971
 2005 05 12  30597·369995
 2005 05 13  39588.760010
 2005 05 16  74591.710022
 2005 05 17  7595.650024
 2005 05 18  76607.880005
 2005 05 19  12611·059998
 2005 05 20  88610.580017
 2005 05 23  98615.080017
 2005 05 24  58613.690002
 2005 05 25  30612.950012
 2005 05 26  79614.700012
 2005 05 27  43617.590027
 2005 05 31  39619·390015
 2005 06 01  90624·830017
 2005 06 02  72625·679993
 2005 06 03  96626·380005
 2005 06 06  7623·080017
 2005 06 07  8630·919983
 2005 06 08  18626·049988
 2005 06 09  41626·289978
 2005 06 10  75627.690002
 2005 06 13  31630.400024
 2005 06 14  92634·390015
 2005 06 15  84637.190002
 2005 06 16  80644.030029
 2005 06 17  26648.190002
 2005 06 20  94644·190002
 2005 06 21  56643·309998
 2005 06 22  86645·640015
 2005 06 23  89644.270020
 2005 06 24  50634.119995
 2005 06 27  13630·409973
 2005 06 28  80641·549988
 2005 06 29  37643.239990
 2005 06 30  11646·039978
 2005 07 01  39643·039978
 2005 07 05  75653·229980
 2005 07 06  16654·320007
 2005 07 07  51649·530029
 2005 07 08  39662.690002
 2005 07 11  10672.320007
 2005 07 12  95674·330017
 2005 07 13  71671.280029
 2005 07 14  44673.239990
 2005 07 15  47664.669983
 2005 07 18  67663.739990
 2005 07 19  96669·070007
 2005 07 20  12677·869995
 2005 07 21  74677.559998
 2005 07 22  51677.780029
 2005 07 25  78679.599976
 2005 07 26  24676·369995
 2005 07 27  3675·359985
 2005 07 28  93683.049988
 2005 07 29  90684.809998
 2005 08 01  88685.179993
 2005 08 02  74688·510010
 2005 08 03  60688.510010
 2005 08 04  34683.380005
 2005 08 05  33671·840027
 2005 08 08  48666·299988
 2005 08 09  48663·219971
 2005 08 10  35668.200012
 2005 08 11  18666·369995
 2005 08 12  13666.369995
 2005 08 15  75667·229980
 2005 08 16  43665.640015
 2005 08 17  23658·359985
 2005 08 18  83654·820007
 2005 08 19  85654·099976
 2005 08 22  35657·469971
 2005 08 23  56658.619995
 2005 08 24  95662·309998
 2005 08 25  48659.109985
 2005 08 26  9657·700012
 2005 08 29  47655.320007
 2005 08 30  13655·320007
 2005 08 31  58666.530029
 2005 09 01  92670·520020
 2005 09 02  55668·710022
 2005 09 06  24674.489990
 2005 09 07  34677·320007
 2005 09 08  33677.320007
 2005 09 09  60678·049988
 2005 09 12  40682.489990
 2005 09 13  19680.820007
 2005 09 14  9675·460022
 2005 09 15  68668·619995
 2005 09 16  1671.989990
 2005 09 19  84672.460022
 2005 09 20  20670.690002
 2005 09 21  12660.630005
 2005 09 22  68652.820007
 2005 09 23  22656·559998
 2005 09 26  91662.140015
 2005 09 27  49662.270020
 2005 09 28  30660.020020
 2005 09 29  52665.030029
 2005 09 30  72667·799988
 2005 10 03  59673.239990
 2005 10 04  99674.169983
 2005 10 05  19663.840027
 2005 10 06  39648·539978
 2005 10 07  50645·640015
 2005 10 10  14645.609985
 2005 10 11  91642.090027
 2005 10 12  92631·130005
 2005 10 13  53624.099976
 2005 10 14  37633.150024
 2005 10 17  64635·859985
 2005 10 18  57633.369995
 2005 10 19  25638·280029
 2005 10 20  57638·739990
 2005 10 21  55636.260010
 2005 10 24  84646·599976
 2005 10 25  47646.599976
 2005 10 26  85648·010010
 2005 10 27  10638.409973
 2005 10 28  49635·559998
 2005 10 31  26648·260010
 2005 11 01  61646.609985
 2005 11 02  97657·049988
 2005 11 03  51663·900024
 2005 11 04  94660·130005
 2005 11 07  46663·070007
 2005 11 08  10661·239990
 2005 11 09  17663.750000
 2005 11 10  7665·140015
 2005 11 11  29667·820007
 2005 11 14  68667·989990
 2005 11 15  96664.760010
 2005 11 16  47657.940002
 2005 11 17  23667·140015
 2005 11 18  17672·979980
 2005 11 21  64679·320007
 2005 11 22  21683·729980
 2005 11 23  66686.219971
 2005 11 25  24684·109985
 2005 11 28  22683.580017
 2005 11 29  60678.059998
 2005 11 30  20680.179993
 2005 12 01  84690.909973
 2005 12 02  94690.640015
 2005 12 05  21690.570007
 2005 12 06  73693.099976
 2005 12 07  16688.210022
 2005 12 08  31690·229980
 2005 12 09  86689·890015
 2005 12 12  38691.840027
 2005 12 13  65692·250000
 2005 12 14  9693·630005
 2005 12 15  60691.099976
 2005 12 16  54687·119995
 2005 12 19  99683·239990
 2005 12 20  28676·859985
 2005 12 21  77681.950012
 2005 12 22  83684.169983
 2005 12 23  12686·950012
 2005 12 27  14688.400024
 2005 12 28  92681.179993
 2005 12 29  12681·950012
 2005 12 30  24677·960022
 2006 01 03 16685·229980
 2006 01 04 87690·159973
 2006 01 05 56692·409973
 2006 01 06 79700·440002
 2006 01 09 10708·039978
 2006 01 10 69711·000000
 2006 01 11 51711·190002
 2006 01 12 46711.679993
 2006 01 13 96708.989990
 2006 01 17 69708.440002
 2006 01 18 60704·520020
 2006 01 19 19715.789978
 2006 01 20 1716·530029
 2006 01 23 45709.679993
 2006 01 24 72718·510010
 2006 01 25 17720·299988
 2006 01 26 74728·570007
 2006 01 27 77736.250000
 2006 01 30 0734·010010
 2006 01 31 85734·010010
 2006 02 01 90736.450012
 2006 02 02 72735·530029
 2006 02 03 81729·200012
 2006 02 06 91727·890015
 2006 02 07 51729.770020
 2006 02 08 62722.299988
 2006 02 09 77727.489990
 2006 02 10 29718.419983
 2006 02 13 81717.130005
 2006 02 14 4721·619995
 2006 02 15 78725·099976
 2006 02 16 20731·919983
 2006 02 17 31733.260010
 2006 02 21 79733·330017
 2006 02 22 96734·000000
 2006 02 23 6736·619995
 2006 02 24 76737.210022
 2006 02 27 94742.770020
 2006 02 28 69740·630005
 2006 03 01 58742·349976
 2006 03 02 17743·039978
 2006 03 03 81745·179993
 2006 03 06 59738·940002
 2006 03 07 68731.159973
 2006 03 08 79723.799988
 2006 03 09 95726·419983
 2006 03 10 55726.340027
 2006 03 13 57734.250000
 2006 03 14 12736.119995
 2006 03 15 20742.940002
 2006 03 16 70748·349976
 2006 03 17 69746.750000
 2006 03 20 92747.159973
 2006 03 21 61749·599976
 2006 03 22 40745·679993
 2006 03 23 72747.630005
 2006 03 24 20753.869995
 2006 03 27 49754·320007
 2006 03 28 30757·909973
 2006 03 29 61764·169983
 2006 03 30 19767·159973
 2006 03 31 43765.140015
 2006 04 03 28768·979980
 2006 04 04 55764·539978
 2006 04 05 42766·789978
 2006 04 06 23767·080017
 2006 04 07 45771.539978
 2006 04 10 97759·200012
 2006 04 11 63755·390015
 2006 04 12 96748·330017
 2006 04 13 20753·630005
 2006 04 17 58754.080017
 2006 04 18 83770·049988
 2006 04 19 94778.419983
 2006 04 20 16778.419983
 2006 04 21 32778·570007
 2006 04 24 28772·119995
 2006 04 25 73767.450012
 2006 04 26 21771.859985
 2006 04 27 37771·049988
 2006 04 28 46767·760010
 2006 05 01 15770·820007
 2006 05 02 47767.609985
 2006 05 03 17769·390015
 2006 05 04 15774.789978
 2006 05 05 26784·619995
 2006 05 08 33782.789978
 2006 05 09 42782·479980
 2006 05 10 34780·690002
 2006 05 11 39775.880005
 2006 05 12 42757·450012
 2006 05 15 7742·380005
 2006 05 16 28742·140015
 2006 05 17 9737.450012
 2006 05 18 60732.559998
 2006 05 19 29725.450012
 2006 05 22 49722.539978
 2006 05 23 19727.520020
 2006 05 24 2717.150024
 2006 05 25 53725.580017
 2006 05 26 71731.140015
 2006 05 30 75729.479980
 2006 05 31 5721·289978
 2006 06 01 49736·500000
 2006 06 02 95742.260010
 2006 06 05 9737·450012
 2006 06 06 32716.049988
 2006 06 07 10721·489990
 2006 06 08 47707.280029
 2006 06 09 77714·150024
 2006 06 12 70701.929993
 2006 06 13 56691·349976
 2006 06 14 76679.429993
 2006 06 15 61702.820007
 2006 06 16 34701·039978
 2006 06 19 30694·739990
 2006 06 20 58686.130005
 2006 06 21 68693·799988
 2006 06 22 60690.669983
 2006 06 23 3694·559998
 2006 06 26 94698·739990
 2006 06 27 30702·309998
 2006 06 28 11688·780029
 2006 06 29 67714·320007
 2006 06 30 8724.669983
 2006 07 03 2730·799988
 2006 07 05 76730·750000
 2006 07 06 43725.500000
 2006 07 07 52720·640015
 2006 07 10 67715·950012
 2006 07 11 67714.400024
 2006 07 12 73714.669983
 2006 07 13 0701·159973
 2006 07 14 31687.289978
 2006 07 17 23685.169983
 2006 07 18 29685·679993
 2006 07 19 53703.580017
 2006 07 20 26705.169983
 2006 07 21 5683.609985
 2006 07 24 3690·760010
 2006 07 25 37701.020020
 2006 07 26 9699.590027
 2006 07 27 2701.869995
 2006 07 28 14700.690002
 2006 07 31 1701·640015
 2006 08 01 60700.559998
 2006 08 02 28700.539978
 2006 08 03 8706·359985
 2006 08 04 22716.049988
 2006 08 07 88701·250000
 2006 08 08 19700·919983
 2006 08 09 52695.190002
 2006 08 10 99688.960022
 2006 08 11 23686·219971
 2006 08 14 39691·169983
 2006 08 15 42697.849976
 2006 08 16 58708.229980
 2006 08 17 22713·859985
 2006 08 18 75712.380005
 2006 08 21 96711.679993
 2006 08 22 50709·250000
 2006 08 23 67711.090027
 2006 08 24 41701.570007
 2006 08 25 58703.799988
 2006 08 28 49707.799988
 2006 08 29 64715.179993
 2006 08 30 74721.969971
 2006 08 31 98725.039978
 2006 09 01 57724·789978
 2006 09 05 45727·859985
 2006 09 06 37727.460022
 2006 09 07 10713.880005
 2006 09 08 98709.510010
 2006 09 11 67711.130005
 2006 09 12 18725.630005
 2006 09 13 12731·299988
 2006 09 14 22730.700012
 2006 09 15 11732·219971
 2006 09 18 30733.150024
 2006 09 19 50729.080017
 2006 09 20 7737·280029
 2006 09 21 84738·159973
 2006 09 22 11727.130005
 2006 09 25 91728·799988
 2006 09 26 50732.049988
 2006 09 27 18733·940002
 2006 09 28 24736.760010
 2006 09 29 31734·020020
 2006 10 02 79726·950012
 2006 10 03 69722·520020
 2006 10 04 57733·619995
 2006 10 05 88743.380005
 2006 10 06 44743·090027
 2006 10 09 18745.690002
 2006 10 10 22747.840027
 2006 10 11 7747.260010
 2006 10 12 19757·150024
 2006 10 13 74763.369995
 2006 10 16 58769·859985
 2006 10 17 57769·479980
 2006 10 18 6771.820007
 2006 10 19 66768·390015
 2006 10 20 27768·320007
 2006 10 23 31767·049988
 2006 10 24 29763.700012
 2006 10 25 52768·789978
 2006 10 26 17776·039978
 2006 10 27 49775.929993
 2006 10 30 39771·460022
 2006 10 31 14772.090027
 2006 11 01 41769·890015
 2006 11 02 56753.229980
 2006 11 03 12755·690002
 2006 11 06 57764·849976
 2006 11 07 37772.219971
 2006 11 08 20771.799988
 2006 11 09 47771·070007
 2006 11 10 15769·150024
 2006 11 13 68773.729980
 2006 11 14 35785·169983
 2006 11 15 71794.179993
 2006 11 16 42793.640015
 2006 11 17 22790·739990
 2006 11 20 20792.429993
 2006 11 21 34792·450012
 2006 11 22 22795.169983
 2006 11 24 12794.250000
 2006 11 27 21790.789978
 2006 11 28 10775.130005
 2006 11 29 60785.039978
 2006 11 30 75789·580017
 2006 12 01 5787·109985
 2006 12 04 1796.559998
 2006 12 05 89801.010010
 2006 12 06 75798·359985
 2006 12 07 67798·450012
 2006 12 08 31796.349976
 2006 12 11 64795·159973
 2006 12 12 99793·719971
 2006 12 13 26792·880005
 2006 12 14 52798.619995
 2006 12 15 68798.130005
 2006 12 18 60795·400024
 2006 12 19 27784.039978
 2006 12 20 38788.820007
 2006 12 21 8789·609985
 2006 12 22 96783·500000
 2006 12 26 38788·590027
 2006 12 27 90797.789978
 2006 12 28 14798·530029
 2006 12 29 71795.960022
 2007 01 03  53796.619995
 2007 01 04  34791.830017
 2007 01 05  43787.700012
 2007 01 08  71778·830017
 2007 01 09  92778.739990
 2007 01 10  19779.450012
 2007 01 11  78791.000000
 2007 01 12  10794.270020
 2007 01 16  99799.299988
 2007 01 17  21793·570007
 2007 01 18  24788·190002
 2007 01 19  26785.450012
 2007 01 22  43785.039978
 2007 01 23  41788·690002
 2007 01 24  14794.059998
 2007 01 25  81794·640015
 2007 01 26  17789·070007
 2007 01 29  4795.130005
 2007 01 30  4798·239990
 2007 01 31  64803·460022
 2007 02 01  43807.770020
 2007 02 02  60810·349976
 2007 02 05  75810.489990
 2007 02 06  87810.409973
 2007 02 07  62816·200012
 2007 02 08  85816·900024
 2007 02 09  35817·010010
 2007 02 12  88808.309998
 2007 02 13  45812.530029
 2007 02 14  79818·070007
 2007 02 15  14817·640015
 2007 02 16  31818.460022
 2007 02 20  86827·179993
 2007 02 21  67827.330017
 2007 02 22  71830·010010
 2007 02 23  3828·840027
 2007 02 26  3829.400024
 2007 02 27  0817·659973
 2007 02 28  85797.450012
 2007 03 01  16795.940002
 2007 03 02  41788·609985
 2007 03 05  53777.369995
 2007 03 06  65781·830017
 2007 03 07  9781·130005
 2007 03 08  70786.750000
 2007 03 09  27787.489990
 2007 03 12  41789.880005
 2007 03 13  45786·409973
 2007 03 14  82776.770020
 2007 03 15  47783·609985
 2007 03 16  70784.789978
 2007 03 19  12789·289978
 2007 03 20  98793·609985
 2007 03 21  64808.559998
 2007 03 22  34809.280029
 2007 03 23  22810.380005
 2007 03 26  62811·049988
 2007 03 27  52808.880005
 2007 03 28  39800.869995
 2007 03 29  14803·090027
 2007 03 30  42804·330017
 2007 04 02  13803·219971
 2007 04 03  17813·369995
 2007 04 04  50811.830017
 2007 04 05  33813·900024
 2007 04 09  71814.309998
 2007 04 10  25816·130005
 2007 04 11  17814·929993
 2007 04 12  53815·049988
 2007 04 13  77819.380005
 2007 04 16  45831·489990
 2007 04 17  30831.710022
 2007 04 18  48827·549988
 2007 04 19  6823·820007
 2007 04 20  82829.429993
 2007 04 23  26830·729980
 2007 04 24  86829·309998
 2007 04 25  59834.890015
 2007 04 26  69835·169983
 2007 04 27  68832·570007
 2007 04 30  62830.429993
 2007 05 01  62816·940002
 2007 05 02  63829.900024
 2007 05 03  44830·869995
 2007 05 04  93832·880005
 2007 05 07  64835·130005
 2007 05 08  44830.900024
 2007 05 09  66836·989990
 2007 05 10  26832.710022
 2007 05 11  40829·539978
 2007 05 14  20831·150024
 2007 05 15  72827.599976
 2007 05 16  28820.210022
 2007 05 17  92819·450012
 2007 05 18  22825.250000
 2007 05 21  26837.190002
 2007 05 22  94841·380005
 2007 05 23  45845·940002
 2007 05 24  7840.609985
 2007 05 25  16831.750000
 2007 05 29  43838.580017
 2007 05 30  49843.380005
 2007 05 31  56849.260010
 2007 06 01  53856.390015
 2007 06 04  20855.190002
 2007 06 05  80853.479980
 2007 06 06  77845.580017
 2007 06 07  77839·500000
 2007 06 08  92836·109985
 2007 06 11  37837·229980
 2007 06 12  0831·909973
 2007 06 13  49833·880005
 2007 06 14  55840.979980
 2007 06 15  47851.150024
 2007 06 18  83849.239990
 2007 06 19  58849.479980
 2007 06 20  28850.799988
 2007 06 21  59840·020020
 2007 06 22  7839·169983
 2007 06 25  17837·950012
 2007 06 26  54832.210022
 2007 06 27  49838·599976
 2007 06 28  78845.500000
 2007 06 29  64845.669983
 2007 07 02  4845·059998
 2007 07 03  18849.159973
 2007 07 05  29850·770020
 2007 07 06  61853.520020
 2007 07 09  70854.500000
 2007 07 10  91851·190002
 2007 07 11  15840.690002
 2007 07 12  97855.179993
 2007 07 13  73856·479980
 2007 07 16  17855·500000
 2007 07 17  20854.669983
 2007 07 18  84849.640015
 2007 07 19  55853.369995
 2007 07 20  74850·690002
 2007 07 23  48842.039978
 2007 07 24  60832·369995
 2007 07 25  88821·270020
 2007 07 26  60807.159973
 2007 07 27  33794·760010
 2007 07 30  88787·599976
 2007 07 31  64794·619995
 2007 08 01  2780·659973
 2007 08 02  30785·140015
 2007 08 03  56784·280029
 2007 08 06  2766.760010
 2007 08 07  50778·340027
 2007 08 08  21803.510010
 2007 08 09  77796·320007
 2007 08 10  48800·150024
 2007 08 13  79800·140015
 2007 08 14  13784·010010
 2007 08 15  89775.710022
 2007 08 16  69768.909973
 2007 08 17  89796.929993
 2007 08 20  37791·739990
 2007 08 21  55792.820007
 2007 08 22  61799.580017
 2007 08 23  7802.570007
 2007 08 24  51798·929993
 2007 08 27  62797.780029
 2007 08 28  41787·210022
 2007 08 29  81787.609985
 2007 08 30  35791.669983
 2007 08 31  23795.669983
 2007 09 04  56805.679993
 2007 09 05  89798.219971
 2007 09 06  97795·460022
 2007 09 07  77787.320007
 2007 09 10  73780·679993
 2007 09 11  29782·659973
 2007 09 12  68783.380005
 2007 09 13  85787.020020
 2007 09 14  86783.489990
 2007 09 17  29782·659973
 2007 09 18  4806.679993
 2007 09 19  37822.869995
 2007 09 20  16816·960022
 2007 09 21  37817·239990
 2007 09 24  87815.210022
 2007 09 25  45804·429993
 2007 09 26  5812.280029
 2007 09 27  29814·080017
 2007 09 28  25815·450012
 2007 10 01  47825.750000
 2007 10 02  24832.250000
 2007 10 03  6831·119995
 2007 10 04  48830.250000
 2007 10 05  6847.320007
 2007 10 08  65845.289978
 2007 10 09  93846·619995
 2007 10 10  13845.650024
 2007 10 11  9852.059998
 2007 10 12  50843.780029
 2007 10 15  41842·150024
 2007 10 16  3828.530029
 2007 10 17  70832·190002
 2007 10 18  21826·780029
 2007 10 19  24825·030029
 2007 10 22  22812·140015
 2007 10 23  26818·539978
 2007 10 24  47814.510010
 2007 10 25  44817·510010
 2007 10 26  4821.429993
 2007 10 29  41826·909973
 2007 10 30  23821.859985
 2007 10 31  26830.390015
 2007 11 01  5822·880005
 2007 11 02  2801·919983
 2007 11 05  69797·770020
 2007 11 06  19802·260010
 2007 11 07  6796.000000
 2007 11 08  22782.450012
 2007 11 09  27779·479980
 2007 11 12  0783·130005
 2007 11 13  14789.760010
 2007 11 14  39794·250000
 2007 11 15  68782·109985
 2007 11 16  69773.440002
 2007 11 19  61765.219971
 2007 11 20  16757·280029
 2007 11 21  85748.750000
 2007 11 23  51759.460022
 2007 11 26  3757.640015
 2007 11 27  40745.590027
 2007 11 28  97770.609985
 2007 11 29  96771·340027
 2007 11 30  22780.039978
 2007 12 03  26769·270020
 2007 12 04  50757·559998
 2007 12 05  81767.669983
 2007 12 06  25786.950012
 2007 12 07  9787·299988
 2007 12 10  11794.309998
 2007 12 11  5796.340027
 2007 12 12  43787.270020
 2007 12 13  55770.250000
 2007 12 14  75769.700012
 2007 12 17  93751.469971
 2007 12 18  33754·729980
 2007 12 19  49758·320007
 2007 12 20  61767.539978
 2007 12 21  97785·609985
 2007 12 24  76794.390015
 2007 12 26  6799.570007
 2007 12 27  13795·659973
 2007 12 28  92782.349976
 2007 12 31  80770.900024
 2008 01 02 63768·460022
 2008 01 03 1758·890015
 2008 01 04 77741.299988
 2008 01 07 75730.929993
 2008 01 08 83735·239990
 2008 01 09 19712·429993
 2008 01 10 79725·640015
 2008 01 11 19719.489990
 2008 01 14 54714·489990
 2008 01 15 85707·390015
 2008 01 16 47709·570007
 2008 01 17 93703·559998
 2008 01 18 89689.830017
 2008 01 22 43683.229980
 2008 01 23 58693·750000
 2008 01 24 4704.059998
 2008 01 25 26703·280029
 2008 01 28 64702.390015
 2008 01 29 11706·440002
 2008 01 30 83715·710022
 2008 01 31 27718.250000
 2008 02 01 41731·239990
 2008 02 04 32731.130005
 2008 02 05 87721.799988
 2008 02 06 80711.099976
 2008 02 07 93707.090027
 2008 02 08 71708·419983
 2008 02 11 98704.140015
 2008 02 12 99712.580017
 2008 02 13 64721·929993
 2008 02 14 4722.830017
 2008 02 15 23703·710022
 2008 02 19 21710·479980
 2008 02 20 24710.900024
 2008 02 21 31719.010010
 2008 02 22 92697·169983
 2008 02 25 9712·070007
 2008 02 26 67723·830017
 2008 02 27 78723·929993
 2008 02 28 62715.250000
 2008 02 29 52702.020020
 2008 03 03 11689.130005
 2008 03 04 94684·190002
 2008 03 05 16688.260010
 2008 03 06 61682.450012
 2008 03 07 1669·270020
 2008 03 10 55660.760010
 2008 03 11 60673.809998
 2008 03 12 75681.210022
 2008 03 13 7680·940002
 2008 03 14 63681·940002
 2008 03 17 26659·859985
 2008 03 18 57682·099976
 2008 03 19 21689.489990
 2008 03 20 41682.140015
 2008 03 24 69705.119995
 2008 03 25 94705·989990
 2008 03 26 64704·489990
 2008 03 27 41703·830017
 2008 03 28 73695·320007
 2008 03 31 0693.859985
 2008 04 01 80710.650024
 2008 04 02 37716·669983
 2008 04 03 42716.280029
 2008 04 04 12720·489990
 2008 04 07 37720.039978
 2008 04 08 31714.359985
 2008 04 09 10714.429993
 2008 04 10 94710·390015
 2008 04 11 30704·119995
 2008 04 14 47693.830017
 2008 04 15 33692.260010
 2008 04 16 32713·390015
 2008 04 17 77712·059998
 2008 04 18 36723.859985
 2008 04 21 92719·479980
 2008 04 22 41715·979980
 2008 04 23 24711.130005
 2008 04 24 74720·880005
 2008 04 25 94723.840027
 2008 04 28 58728·440002
 2008 04 29 39724·960022
 2008 04 30 60726.770020
 2008 05 01 70729·750000
 2008 05 02 45735·789978
 2008 05 05 16727·989990
 2008 05 06 21731.619995
 2008 05 07 78733·489990
 2008 05 08 91720.859985
 2008 05 09 75721.630005
 2008 05 12 6733·640015
 2008 05 13 99737.440002
 2008 05 14 9744.340027
 2008 05 15 60743·789978
 2008 05 16 91745.750000
 2008 05 19 39747.989990
 2008 05 20 36737.119995
 2008 05 21 39742.570007
 2008 05 22 76736·109985
 2008 05 23 31731·030029
 2008 05 27 36734.489990
 2008 05 28 7738.460022
 2008 05 29 87750.690002
 2008 05 30 30749·250000
 2008 06 02 96748.000000
 2008 06 03 83746·609985
 2008 06 04 74749·780029
 2008 06 05 19763·270020
 2008 06 06 29759·929993
 2008 06 09 11743.440002
 2008 06 10 13736·489990
 2008 06 11 4732.030029
 2008 06 12 73730·390015
 2008 06 13 61733·609985
 2008 06 16 4740·940002
 2008 06 17 16742.809998
 2008 06 18 92735.659973
 2008 06 19 26737·840027
 2008 06 20 71735·919983
 2008 06 23 14728·710022
 2008 06 24 72718·419983
 2008 06 25 25720·250000
 2008 06 26 67711·880005
 2008 06 27 77701·130005
 2008 06 30 26701.260010
 2008 07 01 4691·590027
 2008 07 02 65694·159973
 2008 07 03 13673·590027
 2008 07 07 94671·929993
 2008 07 08 30682·719971
 2008 07 09 67684·289978
 2008 07 10 53675.669983
 2008 07 11 37678.549988
 2008 07 14 98680.619995
 2008 07 15 98673.760010
 2008 07 16 54686·750000
 2008 07 17 43696.830017
 2008 07 18 28697·270020
 2008 07 21 8698.830017
 2008 07 22 98716·820007
 2008 07 23 26726.270020
 2008 07 24 63720·640015
 2008 07 25 73715·469971
 2008 07 28 91710·330017
 2008 07 29 22715·349976
 2008 07 30 72721·679993
 2008 07 31 93720·880005
 2008 08 01 65718.450012
 2008 08 04 96715.559998
 2008 08 05 50721.260010
 2008 08 06 93727·710022
 2008 08 07 76724.270020
 2008 08 08 35735·090027
 2008 08 11 15757·099976
 2008 08 12 23750·119995
 2008 08 13 7750·510010
 2008 08 14 52756·919983
 2008 08 15 12764·380005
 2008 08 18 61754.409973
 2008 08 19 63739·039978
 2008 08 20 84738·570007
 2008 08 21 11729·849976
 2008 08 22 4738.780029
 2008 08 25 77736·099976
 2008 08 26 96726·409973
 2008 08 27 4735.549988
 2008 08 28 80747·789978
 2008 08 29 5745.599976
 2008 09 02 73754·969971
 2008 09 03 12747·590027
 2008 09 04 38738·909973
 2008 09 05 29721.489990
 2008 09 08 30739·919983
 2008 09 09 78738·109985
 2008 09 10 53721.830017
 2008 09 11 55719·190002
 2008 09 12 5723·580017
 2008 09 15 72718.500000
 2008 09 16 27710.650024
 2008 09 17 15706.080017
 2008 09 18 59723·679993
 2008 09 19 88761.780029
 2008 09 22 85751.659973
 2008 09 23 66724.659973
 2008 09 24 82713·840027
 2008 09 25 44713·000000
 2008 09 26 76705.520020
 2008 09 29 89698·909973
 2008 09 30 86681·840027
 2008 10 01 86676·210022
 2008 10 02 76671.179993
 2008 10 03 91656.469971
 2008 10 06 8617·510010
 2008 10 07 81602·229980
 2008 10 08 87569.099976
 2008 10 09 3558·109985
 2008 10 10 13526.390015
 2008 10 13 25570.890015
 2008 10 14 32584·700012
 2008 10 15 83551·799988
 2008 10 16 87537.020020
 2008 10 17 36552·700012
 2008 10 20 63546.840027
 2008 10 21 12545.309998
 2008 10 22 43525·349976
 2008 10 23 59507.559998
 2008 10 24 55480.720001
 2008 10 27 96474·329987
 2008 10 28 20482.720001
 2008 10 29 62506.029999
 2008 10 30 8514.179993
 2008 10 31 67539.580017
 2008 11 03 80544·619995
 2008 11 04 41551·020020
 2008 11 05 47542·840027
 2008 11 06 82514·559998
 2008 11 07 12509·059998
 2008 11 10 13515.190002
 2008 11 11 24497·429993
 2008 11 12 23480·089996
 2008 11 13 28491·709991
 2008 11 14 23486.440002
 2008 11 17 13463·959991
 2008 11 18 95458.149994
 2008 11 19 65448.809998
 2008 11 20 41417·350006
 2008 11 21 15406.750000
 2008 11 24 32438.980011
 2008 11 25 88443·179993
 2008 11 26 60468.859985
 2008 11 28 55473.140015
 2008 12 01 88466.540009
 2008 12 02 83441·829987
 2008 12 03 99456.480011
 2008 12 04 84461·970001
 2008 12 05 47461·089996
 2008 12 08 64483.660004
 2008 12 09 4491.779999
 2008 12 10 77481.720001
 2008 12 11 14476·359985
 2008 12 12 69468·429993
 2008 12 15 42470·940002
 2008 12 16 34482·850006
 2008 12 17 21492·470001
 2008 12 18 60493.809998
 2008 12 19 8497.529999
 2008 12 22 81486·929993
 2008 12 23 26480·230011
 2008 12 24 25471·690002
 2008 12 26 21476·809998
 2008 12 29 68476·179993
 2008 12 30 9482.769989
 2008 12 31 78503.260010
 2009 01 02  25508·450012
 2009 01 05  70508.230011
 2009 01 06  77519.000000
 2009 01 07  55510·320007
 2009 01 08  90502·010010
 2009 01 09  89502.130005
 2009 01 12  62481.029999
 2009 01 13  21476·230011
 2009 01 14  9469·440002
 2009 01 15  49464.970001
 2009 01 16  20467·720001
 2009 01 20  63464.450012
 2009 01 21  2457·399994
 2009 01 22  0456.160004
 2009 01 23  34449·839996
 2009 01 26  93458·820007
 2009 01 27  13458.019989
 2009 01 28  19474.470001
 2009 01 29  9469·440002
 2009 01 30  51459·390015
 2009 02 02  11451·269989
 2009 02 03  5455·260010
 2009 02 04  78461.109985
 2009 02 05  97459.929993
 2009 02 06  89471·529999
 2009 02 09  85471.190002
 2009 02 10  96470.529999
 2009 02 11  22451.769989
 2009 02 12  68451.420013
 2009 02 13  7456.190002
 2009 02 17  47448·350006
 2009 02 18  36431.609985
 2009 02 19  92429·320007
 2009 02 20  48415·410004
 2009 02 23  35414·799988
 2009 02 24  79413.170013
 2009 02 25  29411·070007
 2009 02 26  9406.690002
 2009 02 27  94397.640015
 2009 03 02  13389.010010
 2009 03 03  73372.579987
 2009 03 04  13375.500000
 2009 03 05  79367·420013
 2009 03 06  26356.869995
 2009 03 09  44355.049988
 2009 03 10  13367·750000
 2009 03 11  73376.529999
 2009 03 12  31390.940002
 2009 03 13  87395.380005
 2009 03 16  83400.359985
 2009 03 17  81403.589996
 2009 03 18  66419·809998
 2009 03 19  69422.010010
 2009 03 20  23416.720001
 2009 03 23  36433·720001
 2009 03 24  93430.399994
 2009 03 25  86432·250000
 2009 03 26  59445.299988
 2009 03 27  94440·549988
 2009 03 30  1423.839996
 2009 03 31  55432.540009
 2009 04 01  42429.510010
 2009 04 02  36454.920013
 2009 04 03  3456.130005
 2009 04 06  23453·079987
 2009 04 07  47446.929993
 2009 04 08  71442·140015
 2009 04 09  36468.200012
 2009 04 13  57469.589996
 2009 04 14  74465·399994
 2009 04 15  28461·130005
 2009 04 16  63476·380005
 2009 04 17  51482·179993
 2009 04 20  48477·980011
 2009 04 21  65470·049988
 2009 04 22  72480.910004
 2009 04 23  26472.480011
 2009 04 24  21482.220001
 2009 04 27  63477.700012
 2009 04 28  76479·070007
 2009 04 29  25494·739990
 2009 04 30  67501·459991
 2009 05 01  30492.459991
 2009 05 04  14506.820007
 2009 05 05  17505·989990
 2009 05 06  86509.369995
 2009 05 07  96511·279999
 2009 05 08  47511.820007
 2009 05 11  96507.149994
 2009 05 12  5506.519989
 2009 05 13  18490·519989
 2009 05 14  64486.290009
 2009 05 15  82483·730011
 2009 05 18  73495.019989
 2009 05 19  78498.309998
 2009 05 20  77505·589996
 2009 05 21  18486.739990
 2009 05 22  66485.049988
 2009 05 26  83500.339996
 2009 05 27  25502·619995
 2009 05 28  74495.540009
 2009 05 29  85501·579987
 2009 06 01  64522·369995
 2009 06 02  71528.719971
 2009 06 03  44524.599976
 2009 06 04  54531.679993
 2009 06 05  78535.859985
 2009 06 08  1531.090027
 2009 06 09  47531·429993
 2009 06 10  25532·299988
 2009 06 11  6532.900024
 2009 06 12  30526.840027
 2009 06 15  28523.359985
 2009 06 16  71516·599976
 2009 06 17  56511·850006
 2009 06 18  95511·329987
 2009 06 19  54517.619995
 2009 06 22  95510·299988
 2009 06 23  58496·630005
 2009 06 24  59500.670013
 2009 06 25  21509·179993
 2009 06 26  21514.590027
 2009 06 29  69513.599976
 2009 06 30  10513.830017
 2009 07 01  48520·059998
 2009 07 02  0513·109985
 2009 07 06  72495.720001
 2009 07 07  60494.410004
 2009 07 08  78486·829987
 2009 07 09  7483·910004
 2009 07 10  72481.929993
 2009 07 13  48493·309998
 2009 07 14  81496.690002
 2009 07 15  42515·760010
 2009 07 16  2523·130005
 2009 07 17  37522.419983
 2009 07 20  52526.960022
 2009 07 21  31529.250000
 2009 07 22  18531.309998
 2009 07 23  14547.419983
 2009 07 24  8548·460022
 2009 07 27  24550·900024
 2009 07 28  1551·950012
 2009 07 29  92550·469971
 2009 07 30  95563.479980
 2009 07 31  97562.070007
 2009 08 03  58565.780029
 2009 08 04  10572·479980
 2009 08 05  81571·239990
 2009 08 06  50569·530029
 2009 08 07  22577·469971
 2009 08 10  30574.559998
 2009 08 11  61570·359985
 2009 08 12  8577.570007
 2009 08 13  48576.700012
 2009 08 14  39574.700012
 2009 08 17  53556.770020
 2009 08 18  22557·880005
 2009 08 19  18561.650024
 2009 08 20  52568.679993
 2009 08 21  2582.099976
 2009 08 24  67586.030029
 2009 08 25  39588.049988
 2009 08 26  5586·289978
 2009 08 27  78584·780029
 2009 08 28  44589.789978
 2009 08 31  42577.020020
 2009 09 01  62579.900024
 2009 09 02  73559·049988
 2009 09 03  78562.489990
 2009 09 04  84570·500000
 2009 09 08  10576·380005
 2009 09 09  8588.700012
 2009 09 10  19594·900024
 2009 09 11  47597.979980
 2009 09 14  63600.030029
 2009 09 15  26605.599976
 2009 09 16  43617·380005
 2009 09 17  38621·619995
 2009 09 18  58619·169983
 2009 09 21  97617·830017
 2009 09 22  50622·419983
 2009 09 23  88625.309998
 2009 09 24  58616.299988
 2009 09 25  14602·469971
 2009 09 28  66615.109985
 2009 09 29  53616·979980
 2009 09 30  51611·789978
 2009 10 01  98603.270020
 2009 10 02  40584·469971
 2009 10 05  15592·150024
 2009 10 06  51603·630005
 2009 10 07  91603.109985
 2009 10 08  49612·239990
 2009 10 09  82614·919983
 2009 10 12  94618.750000
 2009 10 13  64614·130005
 2009 10 14  92623.940002
 2009 10 15  84623.890015
 2009 10 16  44621·500000
 2009 10 19  9624.130005
 2009 10 20  96623.280029
 2009 10 21  78622·690002
 2009 10 22  89615.130005
 2009 10 23  47615.619995
 2009 10 26  10610·460022
 2009 10 27  46597·260010
 2009 10 28  41586·479980
 2009 10 29  22581·539978
 2009 10 30  10578.020020
 2009 11 02  95570.119995
 2009 11 03  39570·619995
 2009 11 04  3576.260010
 2009 11 05  96581.150024
 2009 11 06  55584·020020
 2009 11 09  45592.309998
 2009 11 10  83593.570007
 2009 11 11  94596·929993
 2009 11 12  85595·789978
 2009 11 13  47588.059998
 2009 11 16  82605·440002
 2009 11 17  54603.390015
 2009 11 18  65602.549988
 2009 11 19  58596.690002
 2009 11 20  44586.599976
 2009 11 23  51601.359985
 2009 11 24  2594·840027
 2009 11 25  17595·109985
 2009 11 27  39585.130005
 2009 11 30  86580.390015
 2009 12 01  28590·799988
 2009 12 02  85599.919983
 2009 12 03  60601·590027
 2009 12 04  85606.770020
 2009 12 07  99606.200012
 2009 12 08  51603·270020
 2009 12 09  26598·760010
 2009 12 10  96601.960022
 2009 12 11  97600·549988
 2009 12 14  28609·789978
 2009 12 15  83612.789978
 2009 12 16  97613·710022
 2009 12 17  28609.010010
 2009 12 18  53610.570007
 2009 12 21  98618.909973
 2009 12 22  88624·210022
 2009 12 23  25632.020020
 2009 12 24  90634.150024
 2009 12 28  66635.989990
 2009 12 29  93634.549988
 2009 12 30  44634.090027
 2009 12 31  26635·200012
 2010 01 04 6640·099976
 2010 01 05 63641.890015
 2010 01 06 66641·260010
 2010 01 07 74642.070007
 2010 01 08 62644·690002
 2010 01 11 74648.400024
 2010 01 12 99641.140015
 2010 01 13 73644·789978
 2010 01 14 4647.869995
 2010 01 15 26648·119995
 2010 01 19 73649.150024
 2010 01 20 84645·780029
 2010 01 21 25643.770020
 2010 01 22 44630.599976
 2010 01 25 46621.780029
 2010 01 26 96619·979980
 2010 01 27 45618·760010
 2010 01 28 79620·179993
 2010 01 29 99616·030029
 2010 02 01 23609.270020
 2010 02 02 8615·599976
 2010 02 03 6615·739990
 2010 02 04 39610·630005
 2010 02 05 1592·989990
 2010 02 08 82595·289978
 2010 02 09 25597.390015
 2010 02 10 97596.830017
 2010 02 11 93605·599976
 2010 02 12 63610.719971
 2010 02 16 63620·840027
 2010 02 17 30625.169983
 2010 02 18 88629.320007
 2010 02 19 69632·840027
 2010 02 22 68633.549988
 2010 02 23 20631.520020
 2010 02 24 98632·280029
 2010 02 25 44630.460022
 2010 02 26 18630·809998
 2010 03 01 73642.650024
 2010 03 02 62650.260010
 2010 03 03 58653·880005
 2010 03 04 11652·510010
 2010 03 05 21666·020020
 2010 03 08 41668·159973
 2010 03 09 4673·429993
 2010 03 10 74677·469971
 2010 03 11 21677·219971
 2010 03 12 25678.900024
 2010 03 15 3676·210022
 2010 03 16 57679.580017
 2010 03 17 54686·940002
 2010 03 18 26685·969971
 2010 03 19 97683·619995
 2010 03 22 35683·289978
 2010 03 23 26690.849976
 2010 03 24 81689·359985
 2010 03 25 56693.320007
 2010 03 26 8685·500000
 2010 03 29 71683·450012
 2010 03 30 54686.640015
 2010 03 31 75687·729980
 2010 04 01 3686.500000
 2010 04 05 43697.650024
 2010 04 06 33702.650024
 2010 04 07 71702·840027
 2010 04 08 69701.520020
 2010 04 09 25702.950012
 2010 04 12 30706.460022
 2010 04 13 91707.239990
 2010 04 14 82722.400024
 2010 04 15 24725·130005
 2010 04 16 84723.989990
 2010 04 19 2716.809998
 2010 04 20 42721.549988
 2010 04 21 71726.809998
 2010 04 22 57734·359985
 2010 04 23 98741.919983
 2010 04 26 75745.950012
 2010 04 27 22741.719971
 2010 04 28 37726.690002
 2010 04 29 0737·739990
 2010 04 30 30738.630005
 2010 05 03 60732·869995
 2010 05 04 37726·359985
 2010 05 05 51708.640015
 2010 05 06 84700·890015
 2010 05 07 91675·510010
 2010 05 10 95689·890015
 2010 05 11 20704·030029
 2010 05 12 37716·219971
 2010 05 13 46719.700012
 2010 05 14 74709·320007
 2010 05 17 1703.619995
 2010 05 18 14705·340027
 2010 05 19 83686·150024
 2010 05 20 62665·909973
 2010 05 21 14654.500000
 2010 05 24 66652·799988
 2010 05 25 83640.880005
 2010 05 26 71657·950012
 2010 05 27 2670.590027
 2010 05 28 67670·080017
 2010 06 01 52662.719971
 2010 06 02 39660.520020
 2010 06 03 35669·349976
 2010 06 04 19658.599976
 2010 06 07 22639·219971
 2010 06 08 31623·830017
 2010 06 09 7632.239990
 2010 06 10 46639·789978
 2010 06 11 51649.000000
 2010 06 14 32662·950012
 2010 06 15 37669·950012
 2010 06 16 0671·739990
 2010 06 17 18669.340027
 2010 06 18 56671.549988
 2010 06 21 69677.150024
 2010 06 22 55668·210022
 2010 06 23 32650.039978
 2010 06 24 42643.369995
 2010 06 25 72646·669983
 2010 06 28 12649·719971
 2010 06 29 24635.960022
 2010 06 30 52623·710022
 2010 07 01 41611.109985
 2010 07 02 96608·690002
 2010 07 06 50613.309998
 2010 07 07 73611.679993
 2010 07 08 95620·400024
 2010 07 09 58629.549988
 2010 07 12 92631·349976
 2010 07 13 19644.330017
 2010 07 14 77643.469971
 2010 07 15 73640.299988
 2010 07 16 57631.359985
 2010 07 19 28614.020020
 2010 07 20 57624.309998
 2010 07 21 41629·419983
 2010 07 22 76635·950012
 2010 07 23 62650.880005
 2010 07 26 30665·299988
 2010 07 27 88672.159973
 2010 07 28 6663·010010
 2010 07 29 10658·479980
 2010 07 30 13654·799988
 2010 08 02 65664.460022
 2010 08 03 29664·369995
 2010 08 04 84663.369995
 2010 08 05 52661·159973
 2010 08 06 46653.659973
 2010 08 09 51660.200012
 2010 08 10 22654·840027
 2010 08 11 15639.200012
 2010 08 12 32620·580017
 2010 08 13 4616·190002
 2010 08 16 88618.020020
 2010 08 17 97630.280029
 2010 08 18 48632·770020
 2010 08 19 44626·429993
 2010 08 20 68611·090027
 2010 08 23 16617.750000
 2010 08 24 46601·770020
 2010 08 25 53605.690002
 2010 08 26 76611·359985
 2010 08 27 17617·099976
 2010 08 30 99615.349976
 2010 08 31 39607·630005
 2010 09 01 50624·989990
 2010 09 02 70632·659973
 2010 09 03 9643·729980
 2010 09 07 32641·059998
 2010 09 08 52638.340027
 2010 09 09 67641.880005
 2010 09 10 1639·400024
 2010 09 13 88653·590027
 2010 09 14 72654·320007
 2010 09 15 29653·859985
 2010 09 16 25651.880005
 2010 09 17 91653·400024
 2010 09 20 20670·340027
 2010 09 21 99672·380005
 2010 09 22 58666.729980
 2010 09 23 46661·109985
 2010 09 24 36671·010010
 2010 09 27 47671.549988
 2010 09 28 98675.880005
 2010 09 29 85678.890015
 2010 09 30 82684.590027
 2010 10 01 66681·729980
 2010 10 04 72679·960022
 2010 10 05 65689.590027
 2010 10 06 46689·440002
 2010 10 07 76689·380005
 2010 10 08 29696·179993
 2010 10 11 67698·010010
 2010 10 12 41697.609985
 2010 10 13 22710.640015
 2010 10 14 46708·619995
 2010 10 15 98711·429993
 2010 10 18 5710.130005
 2010 10 19 71706.929993
 2010 10 20 23705.489990
 2010 10 21 89709.419983
 2010 10 22 1703·570007
 2010 10 25 19714.049988
 2010 10 26 85710·840027
 2010 10 27 98705·659973
 2010 10 28 16709·710022
 2010 10 29 84705.599976
 2010 11 01 82710·299988
 2010 11 02 5712·890015
 2010 11 03 64715·140015
 2010 11 04 11733·469971
 2010 11 05 90738·729980
 2010 11 08 18737·880005
 2010 11 09 83738·989990
 2010 11 10 68734·869995
 2010 11 11 9734·210022
 2010 11 12 69729.260010
 2010 11 15 34727·020020
 2010 11 16 50715.330017
 2010 11 17 65709·270020
 2010 11 18 13724.109985
 2010 11 19 7725.059998
 2010 11 22 76728·400024
 2010 11 23 9721.109985
 2010 11 24 32736.530029
 2010 11 26 14736·520020
 2010 11 29 91733.539978
 2010 11 30 14730.710022
 2010 12 01 33743.929993
 2010 12 02 93751.200012
 2010 12 03 62757·520020
 2010 12 06 82762.130005
 2010 12 07 49770.510010
 2010 12 08 7767·969971
 2010 12 09 85768.869995
 2010 12 10 39777·559998
 2010 12 13 34779·859985
 2010 12 14 44775·190002
 2010 12 15 78778·289978
 2010 12 16 34778·289978
 2010 12 17 71779·549988
 2010 12 20 16785·859985
 2010 12 21 87790·669983
 2010 12 22 43793.280029
 2010 12 23 68792.219971
 2010 12 27 62792·539978
 2010 12 28 79793·219971
 2010 12 29 67791.570007
 2010 12 30 54793·039978
 2010 12 31 45789·820007
 2011 01 03  49800.940002
 2011 01 04  30801·130005
 2011 01 05  87795·090027
 2011 01 06  52796.330017
 2011 01 07  16794.659973
 2011 01 10  84793·799988
 2011 01 11  49797.859985
 2011 01 12  96802·400024
 2011 01 13  24803.820007
 2011 01 14  3807·890015
 2011 01 18  46807·659973
 2011 01 19  15807.210022
 2011 01 20  42785.780029
 2011 01 21  88786·890015
 2011 01 24  10781·520020
 2011 01 25  72780.059998
 2011 01 26  66793·929993
 2011 01 27  64797·530029
 2011 01 28  97796·039978
 2011 01 31  55785.469971
 2011 02 01  12800.539978
 2011 02 02  82801·479980
 2011 02 03  90799·200012
 2011 02 04  77800.880005
 2011 02 07  27812.679993
 2011 02 08  17813·690002
 2011 02 09  94813·359985
 2011 02 10  75813.359985
 2011 02 11  79822·109985
 2011 02 14  70826·460022
 2011 02 15  41824.969971
 2011 02 16  14828.590027
 2011 02 17  61835·520020
 2011 02 18  65838.000000
 2011 02 22  89830·140015
 2011 02 23  79814·440002
 2011 02 24  94807.049988
 2011 02 25  54822·049988
 2011 02 28  18828.429993
 2011 03 01  85825.789978
 2011 03 02  22813·799988
 2011 03 03  12830.039978
 2011 03 04  36828·919983
 2011 03 07  69828·340027
 2011 03 08  12827·799988
 2011 03 09  39825.250000
 2011 03 10  73812.760010
 2011 03 11  95806.830017
 2011 03 14  61802.809998
 2011 03 15  60796·380005
 2011 03 16  87795·960022
 2011 03 17  49793.330017
 2011 03 18  86795.520020
 2011 03 21  26813.020020
 2011 03 22  60814.880005
 2011 03 23  46813.070007
 2011 03 24  32818.909973
 2011 03 25  12831.630005
 2011 03 28  97828·729980
 2011 03 29  22829·700012
 2011 03 30  68840.760010
 2011 03 31  19843·729980
 2011 04 01  31850.729980
 2011 04 04  41850.520020
 2011 04 05  89858.049988
 2011 04 06  71859·080017
 2011 04 07  18857·919983
 2011 04 08  90854.049988
 2011 04 11  13843·099976
 2011 04 12  21830.979980
 2011 04 13  39829·280029
 2011 04 14  83827·630005
 2011 04 15  84835.270020
 2011 04 18  42826.989990
 2011 04 19  2827·299988
 2011 04 20  57839.450012
 2011 04 21  72845·640015
 2011 04 25  35845.580017
 2011 04 26  39856.840027
 2011 04 27  76858.419983
 2011 04 28  70861.549988
 2011 04 29  26866·900024
 2011 05 02  5868.570007
 2011 05 03  27854.789978
 2011 05 04  99843·880005
 2011 05 05  65840·599976
 2011 05 06  82843·530029
 2011 05 09  23843.559998
 2011 05 10  2855·909973
 2011 05 11  27855.900024
 2011 05 12  77849.229980
 2011 05 13  1849·210022
 2011 05 16  47838.289978
 2011 05 17  13822·960022
 2011 05 18  22833·489990
 2011 05 19  26839.169983
 2011 05 20  31834.650024
 2011 05 23  48820.049988
 2011 05 24  73819·619995
 2011 05 25  84822·640015
 2011 05 26  70831·059998
 2011 05 27  83838·780029
 2011 05 31  12848·330017
 2011 06 01  89846·650024
 2011 06 02  10826·429993
 2011 06 03  92820·679993
 2011 06 06  46809·880005
 2011 06 07  78803·989990
 2011 06 08  20796.280029
 2011 06 09  77796.469971
 2011 06 10  6789.200012
 2011 06 13  15785.989990
 2011 06 14  94795·890015
 2011 06 15  63791.159973
 2011 06 16  49787·599976
 2011 06 17  87790·020020
 2011 06 20  51791·030029
 2011 06 21  0806.690002
 2011 06 22  56809.820007
 2011 06 23  8803.599976
 2011 06 24  35805·659973
 2011 06 27  63805·940002
 2011 06 28  34817.309998
 2011 06 29  14822·510010
 2011 06 30  16828.760010
 2011 07 01  53841.059998
 2011 07 05  15842.510010
 2011 07 06  69845.809998
 2011 07 07  87860.369995
 2011 07 08  96857·380005
 2011 07 11  56845·380005
 2011 07 12  61838.070007
 2011 07 13  67845.140015
 2011 07 14  41841·340027
 2011 07 15  37829·090027
 2011 07 18  3828.770020
 2011 07 19  2834·619995
 2011 07 20  64836·020020
 2011 07 21  67843·309998
 2011 07 22  33843·400024
 2011 07 25  59838.169983
 2011 07 26  65831.630005
 2011 07 27  75821·070007
 2011 07 28  13809·640015
 2011 07 29  33801.710022
 2011 08 01  71808·599976
 2011 08 02  20796·549988
 2011 08 03  31773.219971
 2011 08 04  43765.000000
 2011 08 05  31735·859985
 2011 08 08  82705.150024
 2011 08 09  1696.309998
 2011 08 10  34687.229980
 2011 08 11  20704.500000
 2011 08 12  68705·640015
 2011 08 15  60718.630005
 2011 08 16  74712.750000
 2011 08 17  39714·650024
 2011 08 18  10692.059998
 2011 08 19  71672·570007
 2011 08 22  58666·849976
 2011 08 23  14683.070007
 2011 08 24  65694.690002
 2011 08 25  22701.549988
 2011 08 26  4692.349976
 2011 08 29  94724.710022
 2011 08 30  14731.849976
 2011 08 31  26737.640015
 2011 09 01  57734·059998
 2011 09 02  56706·059998
 2011 09 06  64682·210022
 2011 09 07  20709.549988
 2011 09 08  86712·109985
 2011 09 09  99690.090027
 2011 09 12  46680·580017
 2011 09 13  68693.330017
 2011 09 14  86712.570007
 2011 09 15  49713.510010
 2011 09 16  18718·630005
 2011 09 19  58708.479980
 2011 09 20  74710·849976
 2011 09 21  57694.190002
 2011 09 22  60656.299988
 2011 09 23  2655.630005
 2011 09 26  97666·010010
 2011 09 27  97694·700012
 2011 09 28  79681.200012
 2011 09 29  39669·530029
 2011 09 30  21661.580017
 2011 10 03  71648.849976
 2011 10 04  8650·159973
 2011 10 05  31661.099976
 2011 10 06  43674·140015
 2011 10 07  3675.739990
 2011 10 10  2684·979980
 2011 10 11  65691·130005
 2011 10 12  80705·299988
 2011 10 13  43701·179993
 2011 10 14  43713.359985
 2011 10 17  56707·690002
 2011 10 18  77712.059998
 2011 10 19  69711.210022
 2011 10 20  38697·030029
 2011 10 21  41712·650024
 2011 10 24  4736·030029
 2011 10 25  79731·340027
 2011 10 26  19730.239990
 2011 10 27  82769·460022
 2011 10 28  53768.820007
 2011 10 31  99754·049988
 2011 11 01  43729.080017
 2011 11 02  68733·559998
 2011 11 03  45752.190002
 2011 11 04  79748.659973
 2011 11 07  90748·830017
 2011 11 08  12756.760010
 2011 11 09  24743·460022
 2011 11 10  95730.669983
 2011 11 11  67744·820007
 2011 11 14  51742·210022
 2011 11 15  58745·760010
 2011 11 16  48747·760010
 2011 11 17  7733.460022
 2011 11 18  49723·369995
 2011 11 21  42710·409973
 2011 11 22  62705·250000
 2011 11 23  65690·770020
 2011 11 25  92679.809998
 2011 11 28  95698·179993
 2011 11 29  88700.599976
 2011 11 30  24737.419983
 2011 12 01  95739·960022
 2011 12 02  62744·960022
 2011 12 05  2752.710022
 2011 12 06  90751·809998
 2011 12 07  95749.000000
 2011 12 08  10740.760010
 2011 12 09  4748.440002
 2011 12 12  94737·150024
 2011 12 13  54742.190002
 2011 12 14  35715·090027
 2011 12 15  18718.000000
 2011 12 16  94730·729980
 2011 12 19  62729.030029
 2011 12 20  55738.219971
 2011 12 21  97742.119995
 2011 12 22  71748·210022
 2011 12 23  30748.520020
 2011 12 27  16753.190002
 2011 12 28  14750.599976
 2011 12 29  32745.909973
 2011 12 30  97746·469971
 2012 01 03 84759·369995
 2012 01 04 71749·609985
 2012 01 05 8754.390015
 2012 01 06 25754.750000
 2012 01 09 56754.440002
 2012 01 10 92765·280029
 2012 01 11 55767·869995
 2012 01 12 2770.619995
 2012 01 13 50765·989990
 2012 01 17 29773·260010
 2012 01 18 57779.260010
 2012 01 19 42784.570007
 2012 01 20 11785·880005
 2012 01 23 56789·409973
 2012 01 24 18788·799988
 2012 01 25 82796.539978
 2012 01 26 6800.219971
 2012 01 27 74798·849976
 2012 01 30 71797·940002
 2012 01 31 85795·010010
 2012 02 01 31810.190002
 2012 02 02 9815.880005
 2012 02 03 73833·020020
 2012 02 06 39830·070007
 2012 02 07 5830.659973
 2012 02 08 10832·640015
 2012 02 09 5830.789978
 2012 02 10 56823.400024
 2012 02 13 72824·890015
 2012 02 14 54824.760010
 2012 02 15 74824.140015
 2012 02 16 75829·960022
 2012 02 17 0832·229980
 2012 02 21 40831·010010
 2012 02 22 11823·619995
 2012 02 23 59829·450012
 2012 02 24 85830·869995
 2012 02 27 93829.549988
 2012 02 28 73830.659973
 2012 02 29 96829.229980
 2012 03 01 45823·789978
 2012 03 02 65816.799988
 2012 03 05 41804·260010
 2012 03 06 97796.460022
 2012 03 07 24796·179993
 2012 03 08 31806·799988
 2012 03 09 24821·190002
 2012 03 12 2819.130005
 2012 03 13 92831.229980
 2012 03 14 91831·609985
 2012 03 15 50831.460022
 2012 03 16 73832.780029
 2012 03 19 42843.250000
 2012 03 20 70832·309998
 2012 03 21 79833·840027
 2012 03 22 98823·460022
 2012 03 23 94830.030029
 2012 03 26 19846.309998
 2012 03 27 91847.919983
 2012 03 28 90841·219971
 2012 03 29 92833·770020
 2012 03 30 14838.369995
 2012 04 02 93840.630005
 2012 04 03 87841.059998
 2012 04 04 6827·669983
 2012 04 05 54821·349976
 2012 04 09 16808·719971
 2012 04 10 52803.609985
 2012 04 11 28796·729980
 2012 04 12 65810.289978
 2012 04 13 17806·840027
 2012 04 16 72802·700012
 2012 04 17 79816·320007
 2012 04 18 97809.409973
 2012 04 19 78809.739990
 2012 04 20 61810.219971
 2012 04 23 2795·559998
 2012 04 24 27799·539978
 2012 04 25 6813·840027
 2012 04 26 56819.559998
 2012 04 27 67826.049988
 2012 04 30 53825·469971
 2012 05 01 31830·099976
 2012 05 02 20818·820007
 2012 05 03 67818·229980
 2012 05 04 2802·090027
 2012 05 07 12796·130005
 2012 05 08 41793.719971
 2012 05 09 23792.799988
 2012 05 10 24795·770020
 2012 05 11 29795·890015
 2012 05 14 33784·940002
 2012 05 15 77784·880005
 2012 05 16 95783.890015
 2012 05 17 88773.369995
 2012 05 18 32758·780029
 2012 05 21 0764.640015
 2012 05 22 14770.159973
 2012 05 23 23766·179993
 2012 05 24 3766.919983
 2012 05 25 85768·479980
 2012 05 29 7778.770020
 2012 05 30 88770·739990
 2012 05 31 32765·479980
 2012 06 01 52752·109985
 2012 06 04 25742·729980
 2012 06 05 67746·210022
 2012 06 06 32765.169983
 2012 06 07 44775.650024
 2012 06 08 43770·070007
 2012 06 11 65776.630005
 2012 06 12 42761.690002
 2012 06 13 31763.989990
 2012 06 14 61762·880005
 2012 06 15 14772·070007
 2012 06 18 25774.809998
 2012 06 19 7789.510010
 2012 06 20 5789.219971
 2012 06 21 71784·700012
 2012 06 22 68775·929993
 2012 06 25 91775.150024
 2012 06 26 25767·820007
 2012 06 27 18776·700012
 2012 06 28 84775·900024
 2012 06 29 27799.000000
 2012 07 02 96807.940002
 2012 07 03 61818.489990
 2012 07 05 11820·440002
 2012 07 06 84809.820007
 2012 07 09 20806.840027
 2012 07 10 31810.789978
 2012 07 11 12797.679993
 2012 07 12 57792.479980
 2012 07 13 20802·340027
 2012 07 16 86800.080017
 2012 07 17 75802·400024
 2012 07 18 65808·530029
 2012 07 19 49808·530029
 2012 07 20 7796·640015
 2012 07 23 12782.229980
 2012 07 24 51781.099976
 2012 07 25 80774·590027
 2012 07 26 1781·270020
 2012 07 27 62797·770020
 2012 07 30 85798.690002
 2012 07 31 15794.969971
 2012 08 01 99790.570007
 2012 08 02 88773.450012
 2012 08 03 61791.090027
 2012 08 06 78797.340027
 2012 08 07 58806·409973
 2012 08 08 77802·869995
 2012 08 09 98804.840027
 2012 08 10 21801·820007
 2012 08 13 60801.479980
 2012 08 14 43804.159973
 2012 08 15 41804.260010
 2012 08 16 19813.570007
 2012 08 17 11819.890015
 2012 08 20 22817·979980
 2012 08 21 58827·130005
 2012 08 22 71814.919983
 2012 08 23 42811·840027
 2012 08 24 79810.830017
 2012 08 27 44813·909973
 2012 08 28 4814.909973
 2012 08 29 12819.590027
 2012 08 30 1817·770020
 2012 08 31 17814.789978
 2012 09 04 68823·770020
 2012 09 05 0824·880005
 2012 09 06 0839.229980
 2012 09 07 22843·780029
 2012 09 10 38844.299988
 2012 09 11 14845·150024
 2012 09 12 15845·169983
 2012 09 13 28860.640015
 2012 09 14 14868.500000
 2012 09 17 86861·609985
 2012 09 18 9858·090027
 2012 09 19 30859.250000
 2012 09 20 23852.960022
 2012 09 21 72860.159973
 2012 09 24 70856·650024
 2012 09 25 45856·979980
 2012 09 26 13839.659973
 2012 09 27 53844.890015
 2012 09 28 10841.869995
 2012 10 01 19847·000000
 2012 10 02 62843.409973
 2012 10 03 37843.919983
 2012 10 04 67844.650024
 2012 10 05 21853.570007
 2012 10 08 68840·359985
 2012 10 09 55836·789978
 2012 10 10 4829·630005
 2012 10 11 44835·719971
 2012 10 12 59830·950012
 2012 10 15 64828.429993
 2012 10 16 10835.460022
 2012 10 17 9842·869995
 2012 10 18 83842.369995
 2012 10 19 45832·440002
 2012 10 22 96821·880005
 2012 10 23 58816.979980
 2012 10 24 16820·229980
 2012 10 25 4821.460022
 2012 10 26 2819·419983
 2012 10 31 61818.729980
 2012 11 01 59828.479980
 2012 11 02 75830·549988
 2012 11 05 89820·460022
 2012 11 06 13826·890015
 2012 11 07 37818·909973
 2012 11 08 12806.679993
 2012 11 09 46800.719971
 2012 11 12 32797.729980
 2012 11 13 1795.969971
 2012 11 14 99792·099976
 2012 11 15 85775·080017
 2012 11 16 62777.080017
 2012 11 19 26793.070007
 2012 11 20 41794·150024
 2012 11 21 45798·380005
 2012 11 23 73807.190002
 2012 11 26 11809·039978
 2012 11 27 70812.590027
 2012 11 28 88813·559998
 2012 11 29 60823.330017
 2012 11 30 84824·580017
 2012 12 03 43826·580017
 2012 12 04 2823.030029
 2012 12 05 40824.520020
 2012 12 06 93822.900024
 2012 12 07 41825·320007
 2012 12 10 1826.280029
 2012 12 11 58835.320007
 2012 12 12 15837.289978
 2012 12 13 71831.280029
 2012 12 14 21827.239990
 2012 12 17 83835.130005
 2012 12 18 50847·690002
 2012 12 19 65851.830017
 2012 12 20 27852·500000
 2012 12 21 10848.539978
 2012 12 24 23846.349976
 2012 12 26 80845·979980
 2012 12 27 5839·739990
 2012 12 28 57838·359985
 2012 12 31 84849·890015
 2013 01 02  96873.989990
 2013 01 03  69878·429993
 2013 01 04  70880·469971
 2013 01 07  10876.710022
 2013 01 08  21876.320007
 2013 01 09  56879·539978
 2013 01 10  15883·190002
 2013 01 11  0882·619995
 2013 01 14  87880.979980
 2013 01 15  30884.840027
 2013 01 16  89883·700012
 2013 01 17  80891.000000
 2013 01 18  49892·799988
 2013 01 22  78899.239990
 2013 01 23  10899.530029
 2013 01 24  0904·270020
 2013 01 25  89905.239990
 2013 01 28  14907.909973
 2013 01 29  22907·309998
 2013 01 30  35906·700012
 2013 01 31  15902.900024
 2013 02 01  74912.760010
 2013 02 04  95911·179993
 2013 02 05  86909·609985
 2013 02 06  58911·450012
 2013 02 07  23911·489990
 2013 02 08  22914.150024
 2013 02 11  79913·559998
 2013 02 12  74918.169983
 2013 02 13  47921·289978
 2013 02 14  23924·679993
 2013 02 15  64927.340027
 2013 02 19  46932.000000
 2013 02 20  60931.650024
 2013 02 21  41912·700012
 2013 02 22  15916.150024
 2013 02 25  79919·359985
 2013 02 26  0902·130005
 2013 02 27  47913.510010
 2013 02 28  34915·890015
 2013 03 01  5915.719971
 2013 03 04  30916.690002
 2013 03 05  33928·130005
 2013 03 06  46930.809998
 2013 03 07  82934.570007
 2013 03 08  37942·559998
 2013 03 11  20942·619995
 2013 03 12  1942.750000
 2013 03 13  90944.609985
 2013 03 14  34953.070007
 2013 03 15  51954·000000
 2013 03 18  75952·460022
 2013 03 19  36950.789978
 2013 03 20  60951·950012
 2013 03 21  96950·070007
 2013 03 22  69947·539978
 2013 03 25  53953·530029
 2013 03 26  77950.770020
 2013 03 27  48950·419983
 2013 03 28  6953.260010
 2013 04 01  96951.599976
 2013 04 02  73944.950012
 2013 04 03  28935.840027
 2013 04 04  38925.739990
 2013 04 05  47923.559998
 2013 04 08  60931·539978
 2013 04 09  78934·270020
 2013 04 10  41946.989990
 2013 04 11  13951.390015
 2013 04 12  78945·179993
 2013 04 15  68938·669983
 2013 04 16  14924.020020
 2013 04 17  26917·919983
 2013 04 18  88909·820007
 2013 04 19  92912·880005
 2013 04 22  83916.320007
 2013 04 23  42929·359985
 2013 04 24  79934.229980
 2013 04 25  70944·669983
 2013 04 26  99939.650024
 2013 04 29  42943·520020
 2013 04 30  63947.460022
 2013 05 01  45945·530029
 2013 05 02  37940.719971
 2013 05 03  34959.549988
 2013 05 06  79960·219971
 2013 05 07  87967.820007
 2013 05 08  96970·409973
 2013 05 09  49970.460022
 2013 05 10  89975·159973
 2013 05 13  89976.219971
 2013 05 14  4985.960022
 2013 05 15  44991·549988
 2013 05 16  81990·440002
 2013 05 17  72996.469971
 2013 05 20  91001·500000
 2013 05 21  01000.590027
 2013 05 22  691008·229980
 2013 05 23  78984·289978
 2013 05 24  88984·340027
 2013 05 28  241005.419983
 2013 05 29  89997.270020
 2013 05 30  78995.719971
 2013 05 31  40994·530029
 2013 06 03  48991.820007
 2013 06 04  5994·559998
 2013 06 05  65981.419983
 2013 06 06  91979.460022
 2013 06 07  28989.049988
 2013 06 10  4992.690002
 2013 06 11  59988.849976
 2013 06 12  93987.960022
 2013 06 13  46990·869995
 2013 06 14  1990.349976
 2013 06 17  3991·619995
 2013 06 18  191001.489990
 2013 06 19  9999·770020
 2013 06 20  31977.809998
 2013 06 21  67965.229980
 2013 06 24  70958.380005
 2013 06 25  48962·099976
 2013 06 26  60968.679993
 2013 06 27  44980·590027
 2013 06 28  72982.440002
 2013 07 01  19993·599976
 2013 07 02  73995.549988
 2013 07 03  55993.140015
 2013 07 05  751005.390015
 2013 07 08  61011·099976
 2013 07 09  851018.929993
 2013 07 10  431020.989990
 2013 07 11  551033.339966
 2013 07 12  131038·270020
 2013 07 15  331043.920044
 2013 07 16  781043·589966
 2013 07 17  111046·130005
 2013 07 18  731052·459961
 2013 07 19  791050.500000
 2013 07 22  531054.680054
 2013 07 23  701056.859985
 2013 07 24  421055·849976
 2013 07 25  131054.189941
 2013 07 26  871048·510010
 2013 07 29  821048·780029
 2013 07 30  31045·829956
 2013 07 31  461053·510010
 2013 08 01  251060.959961
 2013 08 02  211060·069946
 2013 08 05  611063·520020
 2013 08 06  171061·069946
 2013 08 07  361052·099976
 2013 08 08  891051·819946
 2013 08 09  481051.510010
 2013 08 12  881053.670044
 2013 08 13  141054.760010
 2013 08 14  111052.699951
 2013 08 15  221039.099976
 2013 08 16  481030·829956
 2013 08 19  781024.609985
 2013 08 20  371029.500000
 2013 08 21  631030·569946
 2013 08 22  91036·280029
 2013 08 23  731038.849976
 2013 08 26  431044·660034
 2013 08 27  781036·300049
 2013 08 28  101020·250000
 2013 08 29  671029.050049
 2013 08 30  281025.900024
 2013 09 03  991026.839966
 2013 09 04  121025.609985
 2013 09 05  551031.150024
 2013 09 06  201034·770020
 2013 09 09  831046.079956
 2013 09 10  51055·760010
 2013 09 11  551057.560059
 2013 09 12  661055·310059
 2013 09 13  111053.979980
 2013 09 16  01065·250000
 2013 09 17  121066·390015
 2013 09 18  441080.489990
 2013 09 19  901079.760010
 2013 09 20  361078·199951
 2013 09 23  951073·589966
 2013 09 24  541081.910034
 2013 09 25  511082.000000
 2013 09 26  751081·319946
 2013 09 27  981078·369995
 2013 09 30  211075.489990
 2013 10 01  511087.780029
 2013 10 02  71087·390015
 2013 10 03  411081·790039
 2013 10 04  951080·739990
 2013 10 07  721073·420044
 2013 10 08  421067.209961
 2013 10 09  671050.079956
 2013 10 10  511069.770020
 2013 10 11  201084.319946
 2013 10 14  201090.300049
 2013 10 15  461088·530029
 2013 10 16  911092.910034
 2013 10 17  281102·280029
 2013 10 18  31115.040039
 2013 10 21  711117.319946
 2013 10 22  401121·530029
 2013 10 23  511112.089966
 2013 10 24  791120·000000
 2013 10 25  621121.920044
 2013 10 28  471119.560059
 2013 10 29  711122·640015
 2013 10 30  621123·260010
 2013 10 31  631108.599976
 2013 11 01  881101.300049
 2013 11 04  951108·859985
 2013 11 05  881106·089966
 2013 11 06  441109.829956
 2013 11 07  651103.770020
 2013 11 08  551101.189941
 2013 11 11  211102.859985
 2013 11 12  971101.520020
 2013 11 13  11112.219971
 2013 11 14  71112.219971
 2013 11 15  481116·310059
 2013 11 18  431119.979980
 2013 11 19  481112.390015
 2013 11 20  331107.699951
 2013 11 21  831119·670044
 2013 11 22  261125.640015
 2013 11 25  811128.520020
 2013 11 26  391136·239990
 2013 11 27  641141.500000
 2013 11 29  141147·000000
 2013 12 02  01142.300049
 2013 12 03  581130.969971
 2013 12 04  521128.969971
 2013 12 05  21125.609985
 2013 12 06  301135.880005
 2013 12 09  451134.180054
 2013 12 10  381131·260010
 2013 12 11  91120.920044
 2013 12 12  231107·180054
 2013 12 13  831109.510010
 2013 12 16  321120.170044
 2013 12 17  791120.260010
 2013 12 18  531133·760010
 2013 12 19  781131.670044
 2013 12 20  731147·119995
 2013 12 23  811157·339966
 2013 12 24  211163.670044
 2013 12 26  611167.959961
 2013 12 27  241165·849976
 2013 12 30  101162.599976
 2013 12 31  521165.640015
 2014 01 02 901160·500000
 2014 01 03 731157·760010
 2014 01 06 841159·849976
 2014 01 07 971160·020020
 2014 01 08 461159.369995
 2014 01 09 321163.880005
 2014 01 10 481164·530029
 2014 01 13 311164·119995
 2014 01 14 361163·430054
 2014 01 15 401171·969971
 2014 01 16 711173.130005
 2014 01 17 541173·369995
 2014 01 21 901177.109985
 2014 01 22 601182·040039
 2014 01 23 471181·339966
 2014 01 24 921164·770020
 2014 01 27 671147·430054
 2014 01 28 791138·239990
 2014 01 29 951134.180054
 2014 01 30 951144·540039
 2014 01 31 471137·969971
 2014 02 03 101130.750000
 2014 02 04 591107·619995
 2014 02 05 391098·670044
 2014 02 06 371107·439941
 2014 02 07 911116.619995
 2014 02 10 91118.890015
 2014 02 11 231131.010010
 2014 02 12 701137·439941
 2014 02 13 851147·800049
 2014 02 14 381149·900024
 2014 02 18 741162·229980
 2014 02 19 01163·959961
 2014 02 20 811163·020020
 2014 02 21 651168.430054
 2014 02 24 421180·290039
 2014 02 25 111179.339966
 2014 02 26 901188·060059
 2014 02 27 361187.939941
 2014 02 28 21193.500000
 2014 03 03 91179.619995
 2014 03 04 501212·819946
 2014 03 05 181207·410034
 2014 03 06 541208.800049
 2014 03 07 251210.579956
 2014 03 10 261202.290039
 2014 03 11 71204.390015
 2014 03 12 241191.369995
 2014 03 13 151195.880005
 2014 03 14 31184·550049
 2014 03 17 211196.250000
 2014 03 18 631205.040039
 2014 03 19 631205·359985
 2014 03 20 961200·910034
 2014 03 21 41208.140015
 2014 03 24 451196·699951
 2014 03 25 741190·780029
 2014 03 26 431185·290039
 2014 03 27 251161·089966
 2014 03 28 711167.520020
 2014 03 31 801174.619995
 2014 04 01 51189·130005
 2014 04 02 801192.910034
 2014 04 03 671193.959961
 2014 04 04 371189.250000
 2014 04 07 721150.449951
 2014 04 08 861149·000000
 2014 04 09 821160·420044
 2014 04 10 281159·800049
 2014 04 11 551128.959961
 2014 04 14 881126.310059
 2014 04 15 931123·770020
 2014 04 16 591132.109985
 2014 04 17 941141·109985
 2014 04 21 551142·390015
 2014 04 22 01157·869995
 2014 04 23 611155.420044
 2014 04 24 491152·819946
 2014 04 25 811139·010010
 2014 04 28 271131.670044
 2014 04 29 911126.459961
 2014 04 30 111126.959961
 2014 05 01 861133.729980
 2014 05 02 261137·800049
 2014 05 05 311127·989990
 2014 05 06 911124.050049
 2014 05 07 131110·849976
 2014 05 08 721119·790039
 2014 05 09 881107.380005
 2014 05 12 281136·949951
 2014 05 13 321134.449951
 2014 05 14 641120·030029
 2014 05 15 921099.189941
 2014 05 16 831102·910034
 2014 05 19 361116·040039
 2014 05 20 301112·079956
 2014 05 21 11107·260010
 2014 05 22 461116·609985
 2014 05 23 461126.199951
 2014 05 27 181144·099976
 2014 05 28 971140·839966
 2014 05 29 291141·349976
 2014 05 30 41141.729980
 2014 06 02 51136.819946
 2014 06 03 861129·260010
 2014 06 04 701131.750000
 2014 06 05 811153.939941
 2014 06 06 911167.540039
 2014 06 09 991179.839966
 2014 06 10 321173.839966
 2014 06 11 701168.989990
 2014 06 12 11165.369995
 2014 06 13 931164.089966
 2014 06 16 21166·930054
 2014 06 17 901179.290039
 2014 06 18 851183·380005
 2014 06 19 511186.780029
 2014 06 20 941188.520020
 2014 06 23 861190·310059
 2014 06 24 191193·599976
 2014 06 25 781182·750000
 2014 06 26 451182·790039
 2014 06 27 271189·500000
 2014 06 30 41193.400024
 2014 07 01 61213·550049
 2014 07 02 191207·369995
 2014 07 03 71208.150024
 2014 07 07 641204.650024
 2014 07 08 921184.719971
 2014 07 09 41177·369995
 2014 07 10 451168.219971
 2014 07 11 501161.760010
 2014 07 14 181169.550049
 2014 07 15 111167.449951
 2014 07 16 851159.959961
 2014 07 17 381150.479980
 2014 07 18 901152·020020
 2014 07 21 791148·079956
 2014 07 22 961160.239990
 2014 07 23 281161.989990
 2014 07 24 391163·660034
 2014 07 25 721149.780029
 2014 07 28 731145.180054
 2014 07 29 451149·079956
 2014 07 30 231150·609985
 2014 07 31 761137·260010
 2014 08 01 341123·939941
 2014 08 04 401125.540039
 2014 08 05 231129.420044
 2014 08 06 51131·640015
 2014 08 07 241131·410034
 2014 08 08 871131.859985
 2014 08 11 451148.890015
 2014 08 12 971141.280029
 2014 08 13 121143.229980
 2014 08 14 891144.150024
 2014 08 15 221151·609985
 2014 08 18 141158.400024
 2014 08 19 921164.060059
 2014 08 20 691159.219971
 2014 08 21 101160·969971
 2014 08 22 441163.219971
 2014 08 25 841170.689941
 2014 08 26 781176.119995
 2014 08 27 911177.069946
 2014 08 28 11169.089966
 2014 08 29 301174·819946
 2014 09 02 921181·369995
 2014 09 03 701183·849976
 2014 09 04 221180.680054
 2014 09 05 11170.369995
 2014 09 08 111174.219971
 2014 09 09 811171.239990
 2014 09 10 701165.109985
 2014 09 11 911172·650024
 2014 09 12 601172·949951
 2014 09 15 791160.060059
 2014 09 16 331152·859985
 2014 09 17 181159·849976
 2014 09 18 901160.300049
 2014 09 19 471163·859985
 2014 09 22 241141.989990
 2014 09 23 271131.630005
 2014 09 24 761129.589966
 2014 09 25 901126·099976
 2014 09 26 811119·729980
 2014 09 29 871120·550049
 2014 09 30 191118·699951
 2014 10 01 401101·189941
 2014 10 02 661099·459961
 2014 10 03 921109.869995
 2014 10 06 441108·000000
 2014 10 07 551090.959961
 2014 10 08 681097·699951
 2014 10 09 621095.939941
 2014 10 10 11074.250000
 2014 10 13 151066.979980
 2014 10 14 01075·270020
 2014 10 15 401075.640015
 2014 10 16 661091·270020
 2014 10 17 281099.439941
 2014 10 20 981094.969971
 2014 10 21 951112.869995
 2014 10 22 391117·180054
 2014 10 23 251122·420044
 2014 10 24 271119.130005
 2014 10 27 231117.709961
 2014 10 28 461149.459961
 2014 10 29 631153·410034
 2014 10 30 741159·150024
 2014 10 31 411174.329956
 2014 11 03 361178.400024
 2014 11 04 221170·869995
 2014 11 05 521172·030029
 2014 11 06 941171·900024
 2014 11 07 861173.400024
 2014 11 10 111179·579956
 2014 11 11 991180·800049
 2014 11 12 511187·199951
 2014 11 13 951188·670044
 2014 11 14 601177.300049
 2014 11 17 771175.180054
 2014 11 18 61176.209961
 2014 11 19 901169·079956
 2014 11 20 271170.859985
 2014 11 21 751184·500000
 2014 11 24 791186·959961
 2014 11 25 201191·760010
 2014 11 26 921190.699951
 2014 11 28 61190.609985
 2014 12 01 141170.550049
 2014 12 02 611171·439941
 2014 12 03 631181.890015
 2014 12 04 71178.010010
 2014 12 05 791184·489990
 2014 12 08 131188·229980
 2014 12 09 711188.069946
 2014 12 10 421185·030029
 2014 12 11 691180.989990
 2014 12 12 21163.609985
 2014 12 15 731160.530029
 2014 12 16 981156·939941
 2014 12 17 31174.839966
 2014 12 18 781192·160034
 2014 12 19 501198.969971
 2014 12 22 881201.880005
 2014 12 23 251207.170044
 2014 12 24 161208·780029
 2014 12 26 91217.010010
 2014 12 29 491220.810059
 2014 12 30 41219.449951
 2014 12 31 171221.439941
 2015 01 02  821212.800049
 2015 01 05  461194.219971
 2015 01 06  351183.910034
 2015 01 07  71175·979980
 2015 01 08  261196.130005
 2015 01 09  661196·060059
 2015 01 12  361187·630005
 2015 01 13  351200·520020
 2015 01 14  211177.979980
 2015 01 15  211180.869995
 2015 01 16  521177.189941
 2015 01 20  771179.140015
 2015 01 21  751174·949951
 2015 01 22  501190·369995
 2015 01 23  521194·150024
 2015 01 26  331200.739990
 2015 01 27  191199·770020
 2015 01 28  151201·239990
 2015 01 29  301190.189941
 2015 01 30  291186·040039
 2015 02 02  101175·560059
 2015 02 03  51197.390015
 2015 02 04  51198·949951
 2015 02 05  151209.900024
 2015 02 06  301214·709961
 2015 02 09  311208·280029
 2015 02 10  211205.119995
 2015 02 11  671204.439941
 2015 02 12  851216.270020
 2015 02 13  331223·739990
 2015 02 17  471227.180054
 2015 02 18  851227.979980
 2015 02 19  61230.500000
 2015 02 20  731231·920044
 2015 02 23  781231·839966
 2015 02 24  941236·199951
 2015 02 25  511236.880005
 2015 02 26  391239.219971
 2015 02 27  331239.670044
 2015 03 02  451243·329956
 2015 03 03  21238·939941
 2015 03 04  441232·619995
 2015 03 05  551236·050049
 2015 03 06  131231·089966
 2015 03 09  641225·829956
 2015 03 10  251213.939941
 2015 03 11  151216·500000
 2015 03 12  991236.680054
 2015 03 13  691236.780029
 2015 03 16  461241.109985
 2015 03 17  51243·329956
 2015 03 18  271255.680054
 2015 03 19  741254·890015
 2015 03 20  951267.219971
 2015 03 23  461268·160034
 2015 03 24  491268·079956
 2015 03 25  611265·849976
 2015 03 26  831237.359985
 2015 03 27  811240.760010
 2015 03 30  391258·239990
 2015 03 31  371255.300049
 2015 04 01  511251.890015
 2015 04 02  801259·969971
 2015 04 06  981262·760010
 2015 04 07  321263·229980
 2015 04 08  591264·130005
 2015 04 09  361265·780029
 2015 04 10  521266.000000
 2015 04 13  41271.739990
 2015 04 14  961267.969971
 2015 04 15  691278.630005
 2015 04 16  511275.280029
 2015 04 17  341264.219971
 2015 04 20  751266·979980
 2015 04 21  231270.079956
 2015 04 22  701266·560059
 2015 04 23  291273·250000
 2015 04 24  341273·079956
 2015 04 27  671275·839966
 2015 04 28  101260·689941
 2015 04 29  211255.810059
 2015 04 30  361242·770020
 2015 05 01  951229.469971
 2015 05 04  961240·630005
 2015 05 05  651234.040039
 2015 05 06  681222.900024
 2015 05 07  271228.819946
 2015 05 08  781239·380005
 2015 05 11  451243.560059
 2015 05 12  441236·140015
 2015 05 13  61237·880005
 2015 05 14  321245.119995
 2015 05 15  661245.900024
 2015 05 18  11258·000000
 2015 05 19  21258·579956
 2015 05 20  581260·829956
 2015 05 21  601261.020020
 2015 05 22  21258.729980
 2015 05 26  81248·109985
 2015 05 27  811255·050049
 2015 05 28  841253.199951
 2015 05 29  361252·640015
 2015 06 01  441254.560059
 2015 06 02  531258.459961
 2015 06 03  191264·939941
 2015 06 04  151261·209961
 2015 06 05  551261·069946
 2015 06 08  481261·180054
 2015 06 09  721254.439941
 2015 06 10  761269·770020
 2015 06 11  91270·790039
 2015 06 12  671266·780029
 2015 06 15  751262.859985
 2015 06 16  831271.459961
 2015 06 17  01274.400024
 2015 06 18  351287.060059
 2015 06 19  841286.579956
 2015 06 22  251293·310059
 2015 06 23  471296.000000
 2015 06 24  21295·030029
 2015 06 25  801287·459961
 2015 06 26  121287.099976
 2015 06 29  951273.949951
 2015 06 30  451256·869995
 2015 07 01  721264.630005
 2015 07 02  851259·250000
 2015 07 06  131253.199951
 2015 07 07  621248.959961
 2015 07 08  901241·349976


 2015 07 09  41243.959961
 2015 07 10  951252.869995
 2015 07 13  811266·099976
 2015 07 14  901274·109985
 2015 07 15  591273.800049
 2015 07 16  591275.900024
 2015 07 17  501273·670044
 2015 07 20  551268·890015
 2015 07 21  621265.439941
 2015 07 22  511259·760010
 2015 07 23  461262.569946
 2015 07 24  911243·579956
 2015 07 27  511220.729980
 2015 07 28  401226.410034
 2015 07 29  691232·339966
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 2000: High
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Want Personal Workspace access from any computer?

    Sites of Interest: Cisco * Prom Dresses * Cheap Wedding Dresses * Cheap Bridal Gowns * 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