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  95168·979996
 1987 09 11  76170.539993
 1987 09 14  2170.949997
 1987 09 15  69170.440002
 1987 09 16  98170.029999
 1987 09 17  11169.250000
 1987 09 18  34169·039993
 1987 09 21  20169.130005
 1987 09 22  5167·559998
 1987 09 23  82168.649994
 1987 09 24  4169·059998
 1987 09 25  7168·850006
 1987 09 28  66169.800003
 1987 09 29  71169.690002
 1987 09 30  25170·809998
 1987 10 01  74171·399994
 1987 10 02  57172.089996
 1987 10 05  84172.550003
 1987 10 06  35172·619995
 1987 10 07  90170·210007
 1987 10 08  78168.979996
 1987 10 09  53167.110001
 1987 10 12  98166·110001
 1987 10 13  51164.419998
 1987 10 14  54164·160004
 1987 10 15  34161.800003
 1987 10 16  0159.660004
 1987 10 19  74152·740005
 1987 10 20  36133.600006
 1987 10 21  10130·770004
 1987 10 22  56130.649994
 1987 10 23  3124.580002
 1987 10 26  99121.580002
 1987 10 27  86113·120003
 1987 10 28  2108·500000
 1987 10 29  9110.800003
 1987 10 30  44118·260002
 1987 11 02  95120.220001
 1987 11 03  2122.050003
 1987 11 04  85117·750000
 1987 11 05  96118.940002
 1987 11 06  93120.089996
 1987 11 09  43119·320000
 1987 11 10  50117.620003
 1987 11 11  5116·680000
 1987 11 12  61118.669998
 1987 11 13  39118·639999
 1987 11 16  49119·019997
 1987 11 17  47118·269997
 1987 11 18  7116·690002
 1987 11 19  27116·690002
 1987 11 20  50115.150002
 1987 11 23  22114.500000
 1987 11 24  62115·879997
 1987 11 25  70115.970001
 1987 11 27  48115·959999
 1987 11 30  55115.629997
 1987 12 01  83112.089996
 1987 12 02  57111·300003
 1987 12 03  62111·150002
 1987 12 04  98108·940002
 1987 12 07  51106.519997
 1987 12 08  99107.239998
 1987 12 09  36108.889999
 1987 12 10  25109.059998
 1987 12 11  73109·320000
 1987 12 14  35112·070000
 1987 12 15  39114·360001
 1987 12 16  36116.839996
 1987 12 17  80117.309998
 1987 12 18  28119·459999
 1987 12 21  65119·919998
 1987 12 22  58119.930000
 1987 12 23  30120.820000
 1987 12 24  66121.589996
 1987 12 28  34121·589996
 1987 12 29  40118.989998
 1987 12 30  4119·500000
 1987 12 31  61120.419998
 1988 01 04 89123·510002
 1988 01 05 58126·550003
 1988 01 06 8127.000000
 1988 01 07 52128.029999
 1988 01 08 0128.190002
 1988 01 11 12123.839996
 1988 01 12 74122·669998
 1988 01 13 1121.449997
 1988 01 14 60121.980003
 1988 01 15 27124·199997
 1988 01 18 59124·099998
 1988 01 19 96124·440002
 1988 01 20 90124·440002
 1988 01 21 55121.760002
 1988 01 22 44122·790001
 1988 01 25 50123.680000
 1988 01 26 33123.680000
 1988 01 27 71123·639999
 1988 01 28 37124·320000
 1988 01 29 2125.349998
 1988 02 01 58126.220001
 1988 02 02 74125.940002
 1988 02 03 68126.320000
 1988 02 04 13125.599998
 1988 02 05 59125·989998
 1988 02 08 90125·769997
 1988 02 09 95125.519997
 1988 02 10 72127.180000
 1988 02 11 56128.220001
 1988 02 12 70129·210007
 1988 02 16 98129·910004
 1988 02 17 91130·660004
 1988 02 18 93130.679993
 1988 02 19 89131.229996
 1988 02 22 85132·369995
 1988 02 23 10132·559998
 1988 02 24 39133·419998
 1988 02 25 47134.800003
 1988 02 26 88134.169998
 1988 02 29 89137·690002
 1988 03 01 87136.479996
 1988 03 02 70137.380005
 1988 03 03 62137·929993
 1988 03 04 18138.059998
 1988 03 07 58139·059998
 1988 03 08 8140.559998
 1988 03 09 90141·690002
 1988 03 10 10141·899994
 1988 03 11 94140.589996
 1988 03 14 37140·880005
 1988 03 15 78141.089996
 1988 03 16 1141·910004
 1988 03 17 66142·690002
 1988 03 18 57143.380005
 1988 03 21 58142.759995
 1988 03 22 56142.350006
 1988 03 23 68143·070007
 1988 03 24 93143·100006
 1988 03 25 86141·570007
 1988 03 28 61140.369995
 1988 03 29 19140·360001
 1988 03 30 96140.839996
 1988 03 31 44142.160004
 1988 04 04 30142.139999
 1988 04 05 62140·720001
 1988 04 06 41142.110001
 1988 04 07 39143.009995
 1988 04 08 1144·119995
 1988 04 11 67144·690002
 1988 04 12 28145·330002
 1988 04 13 3145.460007
 1988 04 14 36145.199997
 1988 04 15 28141·679993
 1988 04 18 84142.089996
 1988 04 19 92143·289993
 1988 04 20 24142·559998
 1988 04 21 64142·139999
 1988 04 22 57141·699997
 1988 04 25 87142·460007
 1988 04 26 77143·220001
 1988 04 27 20143·669998
 1988 04 28 25144·160004
 1988 04 29 96145.009995
 1988 05 02 34145.050003
 1988 05 03 64145.350006
 1988 05 04 86145·529999
 1988 05 05 49145.250000
 1988 05 06 57144·899994
 1988 05 09 91144·649994
 1988 05 10 67143.750000
 1988 05 11 4143·350006
 1988 05 12 33141·350006
 1988 05 13 20142·169998
 1988 05 16 18142·429993
 1988 05 17 43143.070007
 1988 05 18 77141·729996
 1988 05 19 95139·919998
 1988 05 20 14140.149994
 1988 05 23 71140.149994
 1988 05 24 25139·460007
 1988 05 25 85139.889999
 1988 05 26 55140.279999
 1988 05 27 21140.309998
 1988 05 31 41141·369995
 1988 06 01 83142.869995
 1988 06 02 68142·929993
 1988 06 03 48143·500000
 1988 06 06 13144·190002
 1988 06 07 11144.410004
 1988 06 08 2145·789993
 1988 06 09 36146·550003
 1988 06 10 53147.089996
 1988 06 13 11147.330002
 1988 06 14 33148·100006
 1988 06 15 90148·130005
 1988 06 16 0148.179993
 1988 06 17 52147·770004
 1988 06 20 61147·279999
 1988 06 21 42147.610001
 1988 06 22 16148.830002
 1988 06 23 29148.949997
 1988 06 24 11149.229996
 1988 06 27 49149.259995
 1988 06 28 89149·500000
 1988 06 29 61149·910004
 1988 06 30 35151.300003
 1988 07 01 93151·309998
 1988 07 05 32151.279999
 1988 07 06 92151·649994
 1988 07 07 7151·160004
 1988 07 08 79151·160004
 1988 07 11 83151.250000
 1988 07 12 92151.279999
 1988 07 13 28150.869995
 1988 07 14 40151·160004
 1988 07 15 5151·419998
 1988 07 18 53151·470001
 1988 07 19 23151·699997
 1988 07 20 32151·100006
 1988 07 21 85151·110001
 1988 07 22 97150.369995
 1988 07 25 42149·539993
 1988 07 26 37149·660004
 1988 07 27 38149.639999
 1988 07 28 65148.970001
 1988 07 29 62149·889999
 1988 08 01 62150·500000
 1988 08 02 99150·809998
 1988 08 03 29150·690002
 1988 08 04 81150.880005
 1988 08 05 38150.639999
 1988 08 08 33150·369995
 1988 08 09 81150·199997
 1988 08 10 27148·929993
 1988 08 11 22146·960007
 1988 08 12 28146·949997
 1988 08 15 42146·960007
 1988 08 16 48145·580002
 1988 08 17 95145.759995
 1988 08 18 95145·639999
 1988 08 19 54145·750000
 1988 08 22 21145·679993
 1988 08 23 64144·259995
 1988 08 24 74144·949997
 1988 08 25 88144.960007
 1988 08 26 46144·449997
 1988 08 29 61144.889999
 1988 08 30 26145·139999
 1988 08 31 38145.740005
 1988 09 01 48145·740005
 1988 09 02 43145.479996
 1988 09 06 41145·759995
 1988 09 07 22146·149994
 1988 09 08 78146.649994
 1988 09 09 90147.229996
 1988 09 12 30147·360001
 1988 09 13 85147.380005
 1988 09 14 11147·929993
 1988 09 15 11147.869995
 1988 09 16 32148·029999
 1988 09 19 95148.020004
 1988 09 20 47147.949997
 1988 09 21 35147.970001
 1988 09 22 9147.850006
 1988 09 23 48147.839996
 1988 09 26 13147.830002
 1988 09 27 21147.169998
 1988 09 28 50146·990005
 1988 09 29 62148.000000
 1988 09 30 57149.089996
 1988 10 03 49149.190002
 1988 10 04 67147.880005
 1988 10 05 81148.080002
 1988 10 06 56148.320007
 1988 10 07 26148·600006
 1988 10 10 98148.830002
 1988 10 11 74148.610001
 1988 10 12 10148·509995
 1988 10 13 85148·020004
 1988 10 14 6148·300003
 1988 10 17 37148.199997
 1988 10 18 44148·710007
 1988 10 19 80149·070007
 1988 10 20 79149·160004
 1988 10 21 87149·029999
 1988 10 24 10148·979996
 1988 10 25 95148·750000
 1988 10 26 30148.470001
 1988 10 27 68148.139999
 1988 10 28 81147·179993
 1988 10 31 36147·250000
 1988 11 01 97147·279999
 1988 11 02 51147·210007
 1988 11 03 59147·160004
 1988 11 04 35147.139999
 1988 11 07 43146·250000
 1988 11 08 29145·279999
 1988 11 09 69145.270004
 1988 11 10 47145·009995
 1988 11 11 55145.009995
 1988 11 14 21143.710007
 1988 11 15 61143·190002
 1988 11 16 55143.039993
 1988 11 17 46141.330002
 1988 11 18 72140·899994
 1988 11 21 12140·869995
 1988 11 22 65139.949997
 1988 11 23 55140.410004
 1988 11 25 50140.399994
 1988 11 28 20140·199997
 1988 11 29 10140·649994
 1988 11 30 44142·009995
 1988 12 01 50142.559998
 1988 12 02 11142.770004
 1988 12 05 45143.449997
 1988 12 06 1143·929993
 1988 12 07 91144.029999
 1988 12 08 37144.020004
 1988 12 09 52143·899994
 1988 12 12 39143.910004
 1988 12 13 16143·460007
 1988 12 14 72143.320007
 1988 12 15 39143·250000
 1988 12 16 96144.339996
 1988 12 19 96144·529999
 1988 12 20 17144·729996
 1988 12 21 36144·490005
 1988 12 22 35144.539993
 1988 12 23 24144·880005
 1988 12 27 96144.919998
 1988 12 28 0144·940002
 1988 12 29 43145.710007
 1988 12 30 20147·369995
 1989 01 03  62147.369995
 1989 01 04  13148.399994
 1989 01 05  34148·929993
 1989 01 06  27149.839996
 1989 01 09  88149.919998
 1989 01 10  81149.660004
 1989 01 11  45149·270004
 1989 01 12  15149.860001
 1989 01 13  75149.929993
 1989 01 16  37150·110001
 1989 01 17  40149.960007
 1989 01 18  78150·830002
 1989 01 19  49151.539993
 1989 01 20  37151·550003
 1989 01 23  6151·539993
 1989 01 24  34151.460007
 1989 01 25  60151·779999
 1989 01 26  61152·520004
 1989 01 27  56153·199997
 1989 01 30  29153.059998
 1989 01 31  84153·850006
 1989 02 01  18154.419998
 1989 02 02  28155.089996
 1989 02 03  31155.690002
 1989 02 06  20155·839996
 1989 02 07  39156.839996
 1989 02 08  85157.240005
 1989 02 09  34157.110001
 1989 02 10  94156.559998
 1989 02 13  80155.059998
 1989 02 14  15155.240005
 1989 02 15  58155·580002
 1989 02 16  58156.300003
 1989 02 17  23157.270004
 1989 02 21  30157.199997
 1989 02 22  47156·759995
 1989 02 23  85155·419998
 1989 02 24  74155·419998
 1989 02 27  69154.259995
 1989 02 28  69154.559998
 1989 03 01  76155·130005
 1989 03 02  66155·690002
 1989 03 03  94156·699997
 1989 03 06  20157.240005
 1989 03 07  57157·630005
 1989 03 08  55157.979996
 1989 03 09  94157.940002
 1989 03 10  17157·789993
 1989 03 13  79158.020004
 1989 03 14  22158·100006
 1989 03 15  81158.330002
 1989 03 16  6159.270004
 1989 03 17  16159·279999
 1989 03 20  75156.710007
 1989 03 21  93156·169998
 1989 03 22  55156.169998
 1989 03 23  69156.240005
 1989 03 27  44155.910004
 1989 03 28  93156.649994
 1989 03 29  59156·839996
 1989 03 30  63156·839996
 1989 03 31  87157.899994
 1989 04 03  70158·369995
 1989 04 04  36158·279999
 1989 04 05  49158.529999
 1989 04 06  85158·559998
 1989 04 07  34159.270004
 1989 04 10  31159·550003
 1989 04 11  2160·339996
 1989 04 12  44161·210007
 1989 04 13  26161·210007
 1989 04 14  13161.630005
 1989 04 17  23161.630005
 1989 04 18  97162.289993
 1989 04 19  7162.479996
 1989 04 20  76162·679993
 1989 04 21  37163.320007
 1989 04 24  1163·339996
 1989 04 25  66163·470001
 1989 04 26  40163·600006
 1989 04 27  93164·279999
 1989 04 28  35164·690002
 1989 05 01  15164·679993
 1989 05 02  48164.699997
 1989 05 03  69164.779999
 1989 05 04  8165·190002
 1989 05 05  92166.210007
 1989 05 08  69165.740005
 1989 05 09  64165·559998
 1989 05 10  51165·639999
 1989 05 11  60166.070007
 1989 05 12  98167·160004
 1989 05 15  3167·320007
 1989 05 16  21167.309998
 1989 05 17  8168.270004
 1989 05 18  53169·000000
 1989 05 19  37169.649994
 1989 05 22  99170.070007
 1989 05 23  47169·520004
 1989 05 24  80169.490005
 1989 05 25  41170.119995
 1989 05 26  91171.009995
 1989 05 30  16171·259995
 1989 05 31  47171.529999
 1989 06 01  16172·399994
 1989 06 02  31173.410004
 1989 06 05  78173.500000
 1989 06 06  48172·419998
 1989 06 07  86172·949997
 1989 06 08  73173·320007
 1989 06 09  20173·369995
 1989 06 12  2173·440002
 1989 06 13  4173.339996
 1989 06 14  0172.710007
 1989 06 15  56173.250000
 1989 06 16  54171·449997
 1989 06 19  43171·589996
 1989 06 20  19171.240005
 1989 06 21  23170·740005
 1989 06 22  72170·619995
 1989 06 23  4171.440002
 1989 06 26  60171·559998
 1989 06 27  85171·899994
 1989 06 28  51171.820007
 1989 06 29  13170.820007
 1989 06 30  82168.089996
 1989 07 03  29167.619995
 1989 07 05  10167.960007
 1989 07 06  20168.940002
 1989 07 07  64170.199997
 1989 07 10  67170·740005
 1989 07 11  93171·380005
 1989 07 12  0171·929993
 1989 07 13  15172·279999
 1989 07 14  39172·529999
 1989 07 17  70173.000000
 1989 07 18  54172·990005
 1989 07 19  66174.089996
 1989 07 20  7174·419998
 1989 07 21  33173·929993
 1989 07 24  7173.919998
 1989 07 25  72173·320007
 1989 07 26  58173.399994
 1989 07 27  3174·229996
 1989 07 28  9174.250000
 1989 07 31  17174·500000
 1989 08 01  6174·960007
 1989 08 02  24174.380005
 1989 08 03  37175.360001
 1989 08 04  6175·380005
 1989 08 07  88176·589996
 1989 08 08  64176·809998
 1989 08 09  90176·960007
 1989 08 10  71177·119995
 1989 08 11  68177·979996
 1989 08 14  19176.559998
 1989 08 15  94175·869995
 1989 08 16  70176·410004
 1989 08 17  33176.029999
 1989 08 18  6175·940002
 1989 08 21  98175.990005
 1989 08 22  82174.669998
 1989 08 23  96175.679993
 1989 08 24  71177·009995
 1989 08 25  80177·240005
 1989 08 28  16177·100006
 1989 08 29  96177·330002
 1989 08 30  82177.449997
 1989 08 31  38178·199997
 1989 09 01  3178·710007
 1989 09 05  94178·860001
 1989 09 06  33178·830002
 1989 09 07  98178.539993
 1989 09 08  99179.160004
 1989 09 11  79179·179993
 1989 09 12  44178.869995
 1989 09 13  11179.470001
 1989 09 14  86178·820007
 1989 09 15  64177.860001
 1989 09 18  59176.679993
 1989 09 19  52176·550003
 1989 09 20  70176.399994
 1989 09 21  86176.649994
 1989 09 22  46176·800003
 1989 09 25  22176·919998
 1989 09 26  84176.600006
 1989 09 27  9176.559998
 1989 09 28  1177.380005
 1989 09 29  45178.210007
 1989 10 02  84178·850006
 1989 10 03  21179·380005
 1989 10 04  42179.550003
 1989 10 05  73179·929993
 1989 10 06  52180.479996
 1989 10 09  33180.789993
 1989 10 10  13180·949997
 1989 10 11  80180·279999
 1989 10 12  94179.860001
 1989 10 13  85179.639999
 1989 10 16  83172·850006
 1989 10 17  67170.350006
 1989 10 18  42170·970001
 1989 10 19  39173.440002
 1989 10 20  48173·639999
 1989 10 23  60173.330002
 1989 10 24  52172·110001
 1989 10 25  83170·300003
 1989 10 26  24170·229996
 1989 10 27  8168·869995
 1989 10 30  6167·179993
 1989 10 31  30167·470001
 1989 11 01  58167.979996
 1989 11 02  88167·809998
 1989 11 03  12167.429993
 1989 11 06  18169.990005
 1989 11 07  18165·789993
 1989 11 08  99167·220001
 1989 11 09  99167·509995
 1989 11 10  9167.630005
 1989 11 13  98167.729996
 1989 11 14  67167·800003
 1989 11 15  26168.419998
 1989 11 16  91168.000000
 1989 11 17  17168·259995
 1989 11 20  43168·360001
 1989 11 21  74167.300003
 1989 11 22  79167·190002
 1989 11 24  19167.910004
 1989 11 27  1168·279999
 1989 11 28  48168.490005
 1989 11 29  8168.509995
 1989 11 30  75168·179993
 1989 12 01  43168.589996
 1989 12 04  82168·669998
 1989 12 05  43168.750000
 1989 12 06  77168·880005
 1989 12 07  92169.059998
 1989 12 08  32168·779999
 1989 12 11  71168·770004
 1989 12 12  44168·130005
 1989 12 13  1168·429993
 1989 12 14  79168·369995
 1989 12 15  4167.470001
 1989 12 18  22166.539993
 1989 12 19  44163.940002
 1989 12 20  30163·029999
 1989 12 21  82163.940002
 1989 12 22  79165·199997
 1989 12 26  22165·429993
 1989 12 27  16166·020004
 1989 12 28  66166·279999
 1989 12 29  9168·309998
 1990 01 02 60169·960007
 1990 01 03 95170·800003
 1990 01 04 45170·789993
 1990 01 05 31170.119995
 1990 01 08 9169.679993
 1990 01 09 47169·860001
 1990 01 10 32169·309998
 1990 01 11 91168·369995
 1990 01 12 43168·020004
 1990 01 15 80164·369995
 1990 01 16 64163.300003
 1990 01 17 55164.259995
 1990 01 18 64163·500000
 1990 01 19 25163.589996
 1990 01 22 5163·690002
 1990 01 23 20161·369995
 1990 01 24 96160.419998
 1990 01 25 39158·929993
 1990 01 26 41157.979996
 1990 01 29 3156·750000
 1990 01 30 90154.970001
 1990 01 31 3153·529999
 1990 02 01 87154·360001
 1990 02 02 50156·029999
 1990 02 05 22156.889999
 1990 02 06 25156.899994
 1990 02 07 80158·250000
 1990 02 08 29159·220001
 1990 02 09 91159.139999
 1990 02 12 35159.199997
 1990 02 13 82158·589996
 1990 02 14 34158.570007
 1990 02 15 24159·199997
 1990 02 16 90160.350006
 1990 02 20 83159·309998
 1990 02 21 85157·850006
 1990 02 22 70158.270004
 1990 02 23 73157.789993
 1990 02 26 94156·639999
 1990 02 27 26156·979996
 1990 02 28 6157·880005
 1990 03 01 89158·059998
 1990 03 02 53159.190002
 1990 03 05 25159.470001
 1990 03 06 30160·399994
 1990 03 07 70160.919998
 1990 03 08 25162·070007
 1990 03 09 78162.199997
 1990 03 12 70162.229996
 1990 03 13 73162.630005
 1990 03 14 95162·789993
 1990 03 15 2163·320007
 1990 03 16 74164·289993
 1990 03 19 80164.380005
 1990 03 20 78164·839996
 1990 03 21 43164.350006
 1990 03 22 20164.250000
 1990 03 23 97163·630005
 1990 03 26 10164·119995
 1990 03 27 69164·080002
 1990 03 28 6164·080002
 1990 03 29 56163.809998
 1990 03 30 56163.639999
 1990 04 02 75163.630005
 1990 04 03 58163·440002
 1990 04 04 13163·669998
 1990 04 05 3163.139999
 1990 04 06 79163·000000
 1990 04 09 27162.399994
 1990 04 10 50161·949997
 1990 04 11 64162·169998
 1990 04 12 26162.630005
 1990 04 16 89163·059998
 1990 04 17 74162·529999
 1990 04 18 76162·440002
 1990 04 19 85161·399994
 1990 04 20 43160.929993
 1990 04 23 17160·080002
 1990 04 24 3159.000000
 1990 04 25 50158.630005
 1990 04 26 14159·070007
 1990 04 27 34158·789993
 1990 04 30 32158·089996
 1990 05 01 40158.539993
 1990 05 02 55159·139999
 1990 05 03 9159·960007
 1990 05 04 77160.389999
 1990 05 07 0160.740005
 1990 05 08 38160.929993
 1990 05 09 46161.130005
 1990 05 10 75161.679993
 1990 05 11 98163·139999
 1990 05 14 66164.220001
 1990 05 15 78163.860001
 1990 05 16 89163·860001
 1990 05 17 29164.910004
 1990 05 18 63165·440002
 1990 05 21 62166·649994
 1990 05 22 7167.410004
 1990 05 23 12167.809998
 1990 05 24 80168·250000
 1990 05 25 80168·050003
 1990 05 29 42168.199997
 1990 05 30 90168·929993
 1990 05 31 93169·110001
 1990 06 01 37169.830002
 1990 06 04 32170.649994
 1990 06 05 34171.080002
 1990 06 06 1170.229996
 1990 06 07 66170.289993
 1990 06 08 39169·809998
 1990 06 11 37169.089996
 1990 06 12 30170·029999
 1990 06 13 22170.979996
 1990 06 14 52170.880005
 1990 06 15 18170.960007
 1990 06 18 30170·899994
 1990 06 19 89168.740005
 1990 06 20 84168·740005
 1990 06 21 22168.449997
 1990 06 22 78168.820007
 1990 06 25 72168.130005
 1990 06 26 72167·660004
 1990 06 27 17167·250000
 1990 06 28 72168.410004
 1990 06 29 3169·139999
 1990 07 02 79169.119995
 1990 07 03 98169·009995
 1990 07 05 39168·940002
 1990 07 06 39168.199997
 1990 07 09 93168.309998
 1990 07 10 84168.229996
 1990 07 11 29168.679993
 1990 07 12 61169·429993
 1990 07 13 28170.470001
 1990 07 16 19170.229996
 1990 07 17 17170·039993
 1990 07 18 76168.919998
 1990 07 19 20167.860001
 1990 07 20 72167·550003
 1990 07 23 5166.820007
 1990 07 24 16163·240005
 1990 07 25 34163.789993
 1990 07 26 38164·550003
 1990 07 27 16164.089996
 1990 07 30 37163·169998
 1990 07 31 56162·160004
 1990 08 01 35161·649994
 1990 08 02 2160·779999
 1990 08 03 21158.600006
 1990 08 06 99154·350006
 1990 08 07 8150.479996
 1990 08 08 38151·169998
 1990 08 09 75152·539993
 1990 08 10 2153.520004
 1990 08 13 25150.839996
 1990 08 14 24151.139999
 1990 08 15 30151·860001
 1990 08 16 28151.309998
 1990 08 17 81148·490005
 1990 08 20 86145.690002
 1990 08 21 42144.160004
 1990 08 22 64141·320007
 1990 08 23 96138·990005
 1990 08 24 73134.360001
 1990 08 27 95138·820007
 1990 08 28 22139.589996
 1990 08 29 12140·360001
 1990 08 30 63140·330002
 1990 08 31 93139·619995
 1990 09 04 42139.500000
 1990 09 05 0140.020004
 1990 09 06 54140·089996
 1990 09 07 69140.110001
 1990 09 10 86141.020004
 1990 09 11 54140.360001
 1990 09 12 73140·169998
 1990 09 13 79139.960007
 1990 09 14 42138.710007
 1990 09 17 91137·889999
 1990 09 18 69137·479996
 1990 09 19 6137.070007
 1990 09 20 23136.779999
 1990 09 21 58134·699997
 1990 09 24 18133.759995
 1990 09 25 55130.520004
 1990 09 26 66130.580002
 1990 09 27 23129.149994
 1990 09 28 21126.750000
 1990 10 01 58128·429993
 1990 10 02 35129.960007
 1990 10 03 79129·070007
 1990 10 04 3128.080002
 1990 10 05 73127.699997
 1990 10 08 17127.379997
 1990 10 09 47126·919998
 1990 10 10 14124·339996
 1990 10 11 80122.870003
 1990 10 12 25120.470001
 1990 10 15 70120.879997
 1990 10 16 29120·570000
 1990 10 17 86119.669998
 1990 10 18 98120·959999
 1990 10 19 18122.370003
 1990 10 22 49122.800003
 1990 10 23 23122·449997
 1990 10 24 97122.440002
 1990 10 25 84122.680000
 1990 10 26 0122·389999
 1990 10 29 48121.010002
 1990 10 30 12119·690002
 1990 10 31 87119.169998
 1990 11 01 32118.959999
 1990 11 02 42120.360001
 1990 11 05 55121.290001
 1990 11 06 73121.629997
 1990 11 07 20121·330002
 1990 11 08 12120·459999
 1990 11 09 63121·300003
 1990 11 12 10123·230003
 1990 11 13 64123.669998
 1990 11 14 89124.739998
 1990 11 15 0124.760002
 1990 11 16 92124·400002
 1990 11 19 91124·790001
 1990 11 20 30124.830002
 1990 11 21 53124.150002
 1990 11 23 38124.330002
 1990 11 26 49124·260002
 1990 11 27 17125·239998
 1990 11 28 36126·220001
 1990 11 29 92126·129997
 1990 11 30 16127.519997
 1990 12 03 57128·279999
 1990 12 04 86128.729996
 1990 12 05 24130·699997
 1990 12 06 90132·770004
 1990 12 07 80131·179993
 1990 12 10 67130.940002
 1990 12 11 28130.690002
 1990 12 12 98130.580002
 1990 12 13 44130.990005
 1990 12 14 65130·940002
 1990 12 17 23130.169998
 1990 12 18 91129·970001
 1990 12 19 30130·580002
 1990 12 20 95130.729996
 1990 12 21 52130.929993
 1990 12 24 42130.860001
 1990 12 26 46130.830002
 1990 12 27 93130·820007
 1990 12 28 86130·630005
 1990 12 31 53132·199997
 1991 01 02  21132.190002
 1991 01 03  23131.639999
 1991 01 04  18130·350006
 1991 01 07  49130.199997
 1991 01 08  14128.190002
 1991 01 09  73128·720001
 1991 01 10  68127.559998
 1991 01 11  81127·650002
 1991 01 14  6127.599998
 1991 01 15  55125·389999
 1991 01 16  79126·800003
 1991 01 17  23131·110001
 1991 01 18  4130.240005
 1991 01 21  8130·339996
 1991 01 22  21131·360001
 1991 01 23  77132.639999
 1991 01 24  38135·070007
 1991 01 25  94136.520004
 1991 01 28  87137·800003
 1991 01 29  67139.229996
 1991 01 30  67142.029999
 1991 01 31  1144·169998
 1991 02 01  98145·639999
 1991 02 04  45148·199997
 1991 02 05  71150.199997
 1991 02 06  43152·300003
 1991 02 07  96153.220001
 1991 02 08  85151.740005
 1991 02 11  56154·169998
 1991 02 12  56154·610001
 1991 02 13  52155.899994
 1991 02 14  87156.889999
 1991 02 15  56156.970001
 1991 02 19  4157.020004
 1991 02 20  60156.770004
 1991 02 21  78156.410004
 1991 02 22  26158·229996
 1991 02 25  76159.210007
 1991 02 26  37158·429993
 1991 02 27  8158.570007
 1991 02 28  48160.009995
 1991 03 01  82161·259995
 1991 03 04  30163.500000
 1991 03 05  51166·779999
 1991 03 06  28168.600006
 1991 03 07  63167·679993
 1991 03 08  6168.419998
 1991 03 11  9167.970001
 1991 03 12  99166·470001
 1991 03 13  80166.089996
 1991 03 14  61167·429993
 1991 03 15  7166.419998
 1991 03 18  16165.729996
 1991 03 19  21165.389999
 1991 03 20  12165·539993
 1991 03 21  95166.380005
 1991 03 22  63165·800003
 1991 03 25  99166·820007
 1991 03 26  5168·649994
 1991 03 27  48169·820007
 1991 03 28  44171.009995
 1991 04 01  53171.020004
 1991 04 02  8172·639999
 1991 04 03  68174·000000
 1991 04 04  92174·830002
 1991 04 05  44174.960007
 1991 04 08  15174·029999
 1991 04 09  78174·429993
 1991 04 10  64173.539993
 1991 04 11  62174·860001
 1991 04 12  46175.929993
 1991 04 15  31176.020004
 1991 04 16  41177.320007
 1991 04 17  18178·789993
 1991 04 18  45178·720001
 1991 04 19  0177.570007
 1991 04 22  29176·440002
 1991 04 23  51174.710007
 1991 04 24  81175·000000
 1991 04 25  87175.050003
 1991 04 26  61174.600006
 1991 04 29  23174.110001
 1991 04 30  48172·080002
 1991 05 01  17172.199997
 1991 05 02  93173.660004
 1991 05 03  23173·960007
 1991 05 06  66173·970001
 1991 05 07  41174·630005
 1991 05 08  7174·690002
 1991 05 09  64175·789993
 1991 05 10  77176.160004
 1991 05 13  33174·860001
 1991 05 14  9174·369995
 1991 05 15  82172.600006
 1991 05 16  53170·770004
 1991 05 17  94170·710007
 1991 05 20  31170·660004
 1991 05 21  42171.520004
 1991 05 22  85171.940002
 1991 05 23  49172·470001
 1991 05 24  29173·220001
 1991 05 28  31174.330002
 1991 05 29  95175·240005
 1991 05 30  49176.880005
 1991 05 31  86178.339996
 1991 06 03  62178·520004
 1991 06 04  25178·550003
 1991 06 05  70178·940002
 1991 06 06  7178·809998
 1991 06 07  72178·399994
 1991 06 10  46177.169998
 1991 06 11  11177.300003
 1991 06 12  26176·630005
 1991 06 13  25174·710007
 1991 06 14  51175.639999
 1991 06 17  98175.649994
 1991 06 18  97175·479996
 1991 06 19  9174.669998
 1991 06 20  59172·949997
 1991 06 21  82172.860001
 1991 06 24  3172·460007
 1991 06 25  36169·740005
 1991 06 26  15168.330002
 1991 06 27  37168.229996
 1991 06 28  50168.270004
 1991 07 01  45168·470001
 1991 07 02  87168.690002
 1991 07 03  65168·210007
 1991 07 05  71169·490005
 1991 07 08  98167.460007
 1991 07 09  70168·330002
 1991 07 10  90169·470001
 1991 07 11  21169.309998
 1991 07 12  83170.050003
 1991 07 15  83171.089996
 1991 07 16  64171·589996
 1991 07 17  83171·380005
 1991 07 18  13172.289993
 1991 07 19  70172·869995
 1991 07 22  60172.970001
 1991 07 23  63172·660004
 1991 07 24  27171.250000
 1991 07 25  0170.570007
 1991 07 26  81170·710007
 1991 07 29  92170.710007
 1991 07 30  86171.559998
 1991 07 31  68172·779999
 1991 08 01  50172·770004
 1991 08 02  27173·179993
 1991 08 05  78173·059998
 1991 08 06  92172·919998
 1991 08 07  19173·279999
 1991 08 08  51173·490005
 1991 08 09  17173.389999
 1991 08 12  16173.570007
 1991 08 13  63174·539993
 1991 08 14  69175·110001
 1991 08 15  41175.149994
 1991 08 16  11174·919998
 1991 08 19  82174·070007
 1991 08 20  13170.899994
 1991 08 21  12174·960007
 1991 08 22  69175·559998
 1991 08 23  2176·210007
 1991 08 26  40176·600006
 1991 08 27  19176.759995
 1991 08 28  10178·210007
 1991 08 29  74178·639999
 1991 08 30  32179.110001
 1991 09 03  74179.190002
 1991 09 04  79178.009995
 1991 09 05  71177·429993
 1991 09 06  95177·639999
 1991 09 09  14177.479996
 1991 09 10  44177·490005
 1991 09 11  96176.089996
 1991 09 12  60177.110001
 1991 09 13  4177·639999
 1991 09 16  99176·759995
 1991 09 17  73176·690002
 1991 09 18  85176.910004
 1991 09 19  30178·240005
 1991 09 20  64179·470001
 1991 09 23  52179.360001
 1991 09 24  51179·169998
 1991 09 25  7179.210007
 1991 09 26  82179.229996
 1991 09 27  9179·589996
 1991 09 30  65180.160004
 1991 10 01  71180·160004
 1991 10 02  24180.119995
 1991 10 03  45179.830002
 1991 10 04  57178.369995
 1991 10 07  85178·009995
 1991 10 08  82177.089996
 1991 10 09  85177·139999
 1991 10 10  86176.429993
 1991 10 11  38176·979996
 1991 10 14  77178.479996
 1991 10 15  79180·600006
 1991 10 16  33182·860001
 1991 10 17  42183·059998
 1991 10 18  52183·429993
 1991 10 21  3183·440002
 1991 10 22  4183·470001
 1991 10 23  35183.419998
 1991 10 24  77183·169998
 1991 10 25  57180·899994
 1991 10 28  30180·750000
 1991 10 29  81181·929993
 1991 10 30  45183·350006
 1991 10 31  66185.000000
 1991 11 01  69185·119995
 1991 11 04  66184.630005
 1991 11 05  75184·339996
 1991 11 06  81184.440002
 1991 11 07  3185.800003
 1991 11 08  4186.699997
 1991 11 11  13186·800003
 1991 11 12  77188.020004
 1991 11 13  37188·039993
 1991 11 14  33188·339996
 1991 11 15  27187·830002
 1991 11 18  54181·720001
 1991 11 19  4181.639999
 1991 11 20  16178.339996
 1991 11 21  10178·850006
 1991 11 22  39178·990005
 1991 11 25  59177.360001
 1991 11 26  40176.470001
 1991 11 27  83175·669998
 1991 11 29  81176.369995
 1991 12 02  86176.660004
 1991 12 03  18177·410004
 1991 12 04  90177·899994
 1991 12 05  55177.860001
 1991 12 06  90177.740005
 1991 12 09  89177.869995
 1991 12 10  99176.729996
 1991 12 11  63176·059998
 1991 12 12  2175.800003
 1991 12 13  15177.509995
 1991 12 16  5178.550003
 1991 12 17  29178·600006
 1991 12 18  81177.660004
 1991 12 19  85177·389999
 1991 12 20  26177.500000
 1991 12 23  5177·899994
 1991 12 24  7179.559998
 1991 12 26  10182.369995
 1991 12 27  8184.229996
 1991 12 30  64187.850006
 1991 12 31  86189·940002
 1992 01 02 29189.979996
 1992 01 03 19192.149994
 1992 01 06 9194.449997
 1992 01 07 52195·770004
 1992 01 08 5198.110001
 1992 01 09 53200·679993
 1992 01 10 63200.600006
 1992 01 13 59199.860001
 1992 01 14 25202·350006
 1992 01 15 29204.309998
 1992 01 16 78204.820007
 1992 01 17 91205.130005
 1992 01 20 3205.050003
 1992 01 21 92204·309998
 1992 01 22 28203.729996
 1992 01 23 53204.940002
 1992 01 24 77205.490005
 1992 01 27 11205.940002
 1992 01 28 15205·389999
 1992 01 29 77206.009995
 1992 01 30 8204.940002
 1992 01 31 79205.389999
 1992 02 03 64205.919998
 1992 02 04 19207·850006
 1992 02 05 86209·539993
 1992 02 06 17210.710007
 1992 02 07 25211·220001
 1992 02 10 63210·550003
 1992 02 11 24210·839996
 1992 02 12 67212.619995
 1992 02 13 73213.000000
 1992 02 14 13211·779999
 1992 02 18 58212.119995
 1992 02 19 0210·070007
 1992 02 20 9211.600006
 1992 02 21 2211·070007
 1992 02 24 52210·399994
 1992 02 25 10208·979996
 1992 02 26 58210·210007
 1992 02 27 86211·190002
 1992 02 28 94211.710007
 1992 03 02 14211.800003
 1992 03 03 71212·149994
 1992 03 04 47212.259995
 1992 03 05 96211.270004
 1992 03 06 59208·710007
 1992 03 09 22207.449997
 1992 03 10 92208.320007
 1992 03 11 97208·320007
 1992 03 12 12206.869995
 1992 03 13 13206·809998
 1992 03 16 53206.770004
 1992 03 17 60207·229996
 1992 03 18 68208.160004
 1992 03 19 69208.470001
 1992 03 20 85208·759995
 1992 03 23 71208·419998
 1992 03 24 47207.949997
 1992 03 25 40207·089996
 1992 03 26 70207·419998
 1992 03 27 46206·259995
 1992 03 30 91203.910004
 1992 03 31 2203.729996
 1992 04 01 16203·699997
 1992 04 02 20202.550003
 1992 04 03 71200·500000
 1992 04 06 55199·589996
 1992 04 07 54199·860001
 1992 04 08 57196·000000
 1992 04 09 81196.229996
 1992 04 10 23198.089996
 1992 04 13 40197.300003
 1992 04 14 45199.169998
 1992 04 15 39199·740005
 1992 04 16 59199.770004
 1992 04 20 56198·440002
 1992 04 21 97195·289993
 1992 04 22 90195.119995
 1992 04 23 37195·570007
 1992 04 24 9195.039993
 1992 04 27 51194·550003
 1992 04 28 3193·240005
 1992 04 29 57193·570007
 1992 04 30 31196.259995
 1992 05 01 69196·850006
 1992 05 04 72197·789993
 1992 05 05 45198.500000
 1992 05 06 77199·220001
 1992 05 07 40200.839996
 1992 05 08 16199.289993
 1992 05 11 52199·830002
 1992 05 12 30200·000000
 1992 05 13 76199·350006
 1992 05 14 80199.089996
 1992 05 15 52197.589996
 1992 05 18 97197·470001
 1992 05 19 15197·300003
 1992 05 20 32197.440002
 1992 05 21 46197.399994
 1992 05 22 8198·089996
 1992 05 26 21198.089996
 1992 05 27 67197.000000
 1992 05 28 60197·440002
 1992 05 29 21198.580002
 1992 06 01 80199·399994
 1992 06 02 3200·119995
 1992 06 03 43200.059998
 1992 06 04 17200.210007
 1992 06 05 6200.009995
 1992 06 08 86199·169998
 1992 06 09 72198·830002
 1992 06 10 3198.990005
 1992 06 11 38195·020004
 1992 06 12 83194·809998
 1992 06 15 46194.990005
 1992 06 16 11194.020004
 1992 06 17 37192.839996
 1992 06 18 90189.309998
 1992 06 19 92188·339996
 1992 06 22 96188·279999
 1992 06 23 91187·289993
 1992 06 24 25187·020004
 1992 06 25 59186.899994
 1992 06 26 42186.100006
 1992 06 29 14187·259995
 1992 06 30 33188·910004
 1992 07 01 22189·600006
 1992 07 02 54190.059998
 1992 07 06 44188.350006
 1992 07 07 82188·059998
 1992 07 08 83186.570007
 1992 07 09 64187.669998
 1992 07 10 42188.899994
 1992 07 13 67189.550003
 1992 07 14 67190·839996
 1992 07 15 29191.259995
 1992 07 16 98191.240005
 1992 07 17 7191.250000
 1992 07 20 23190.419998
 1992 07 21 30189·779999
 1992 07 22 24189·779999
 1992 07 23 46189·360001
 1992 07 24 28189.600006
 1992 07 27 74189·820007
 1992 07 28 58191.490005
 1992 07 29 53193·000000
 1992 07 30 82193·830002
 1992 07 31 93194.750000
 1992 08 03 62195.360001
 1992 08 04 22195.860001
 1992 08 05 9195·399994
 1992 08 06 43194·460007
 1992 08 07 26193·860001
 1992 08 10 73193·429993
 1992 08 11 61193·059998
 1992 08 12 5192.860001
 1992 08 13 61192.589996
 1992 08 14 50192·619995
 1992 08 17 14193·210007
 1992 08 18 88192.809998
 1992 08 19 5192.600006
 1992 08 20 21191·550003
 1992 08 21 66191·610001
 1992 08 24 22190·000000
 1992 08 25 22187·479996
 1992 08 26 82187.289993
 1992 08 27 44188.460007
 1992 08 28 63188·820007
 1992 08 31 99189.110001
 1992 09 01 50189.229996
 1992 09 02 99190.710007
 1992 09 03 94191.779999
 1992 09 04 50191·479996
 1992 09 08 70191·330002
 1992 09 09 5190.619995
 1992 09 10 21192·130005
 1992 09 11 11192.789993
 1992 09 14 12194·729996
 1992 09 15 62194.720001
 1992 09 16 76193.199997
 1992 09 17 46193.320007
 1992 09 18 69193.570007
 1992 09 21 97193.610001
 1992 09 22 16193·529999
 1992 09 23 44192·380005
 1992 09 24 61192·929993
 1992 09 25 60193.139999
 1992 09 28 21190.899994
 1992 09 29 16190.720001
 1992 09 30 32192·919998
 1992 10 01 26192·910004
 1992 10 02 99191·380005
 1992 10 05 0189·490005
 1992 10 06 50187.830002
 1992 10 07 95188.539993
 1992 10 08 82189.259995
 1992 10 09 60189·259995
 1992 10 12 11189.139999
 1992 10 13 93194.250000
 1992 10 14 25190.600006
 1992 10 15 84190.360001
 1992 10 16 32191·610001
 1992 10 19 70193.619995
 1992 10 20 11194.830002
 1992 10 21 84195.539993
 1992 10 22 59195·619995
 1992 10 23 2195·899994
 1992 10 26 46196.649994
 1992 10 27 98197·009995
 1992 10 28 61197·800003
 1992 10 29 89198.270004
 1992 10 30 62198.910004
 1992 11 02 89199.910004
 1992 11 03 31200·449997
 1992 11 04 56199.660004
 1992 11 05 16200·770004
 1992 11 06 45201.559998
 1992 11 09 88203·179993
 1992 11 10 54204.619995
 1992 11 11 89206·910004
 1992 11 12 79207.350006
 1992 11 13 78207·440002
 1992 11 16 58207·509995
 1992 11 17 87207·289993
 1992 11 18 28207·830002
 1992 11 19 68208.690002
 1992 11 20 69209·779999
 1992 11 23 43209.850006
 1992 11 24 57210·869995
 1992 11 25 54211·940002
 1992 11 27 12212.550003
 1992 11 30 14213·809998
 1992 12 01 51213·820007
 1992 12 02 54214.210007
 1992 12 03 37214.860001
 1992 12 04 79215.979996
 1992 12 07 26217·460007
 1992 12 08 13217.889999
 1992 12 09 20217.800003
 1992 12 10 48216·889999
 1992 12 11 17215·460007
 1992 12 14 99215·410004
 1992 12 15 61214.970001
 1992 12 16 50213.869995
 1992 12 17 89214·210007
 1992 12 18 6215·550003
 1992 12 21 86215·580002
 1992 12 22 43215.160004
 1992 12 23 29215.259995
 1992 12 24 55216.259995
 1992 12 28 44216.279999
 1992 12 29 8217·100006
 1992 12 30 50218·429993
 1992 12 31 89221·009995
 1993 01 04  12221·029999
 1993 01 05  52220·110001
 1993 01 06  90221.619995
 1993 01 07  76222.699997
 1993 01 08  89221·119995
 1993 01 11  7221.169998
 1993 01 12  11221·160004
 1993 01 13  12221.490005
 1993 01 14  2223.789993
 1993 01 15  29225.270004
 1993 01 18  2225.240005
 1993 01 19  16225·800003
 1993 01 20  0226.279999
 1993 01 21  0226·559998
 1993 01 22  76227.529999
 1993 01 25  31229.410004
 1993 01 26  59230.690002
 1993 01 27  26230.559998
 1993 01 28  70227.990005
 1993 01 29  26228.100006
 1993 02 01  79229.029999
 1993 02 02  40229.710007
 1993 02 03  48231.960007
 1993 02 04  97232·449997
 1993 02 05  86232.389999
 1993 02 08  97230·600006
 1993 02 09  97230.550003
 1993 02 10  61228.940002
 1993 02 11  30229.740005
 1993 02 12  80229·880005
 1993 02 16  29228·720001
 1993 02 17  64221·210007
 1993 02 18  86221.050003
 1993 02 19  94221·169998
 1993 02 22  84220·929993
 1993 02 23  73218.410004
 1993 02 24  55219·610001
 1993 02 25  73220.759995
 1993 02 26  24222.410004
 1993 03 01  85222·919998
 1993 03 02  62224·110001
 1993 03 03  72225.710007
 1993 03 04  36225.839996
 1993 03 05  16226·529999
 1993 03 08  58227.960007
 1993 03 09  72228.770004
 1993 03 10  35229·910004
 1993 03 11  13230·619995
 1993 03 12  18230·410004
 1993 03 15  82230·800003
 1993 03 16  56230·660004
 1993 03 17  43230.190002
 1993 03 18  42228·929993
 1993 03 19  31229.300003
 1993 03 22  65227·839996
 1993 03 23  1226.009995
 1993 03 24  57225·610001
 1993 03 25  78226.460007
 1993 03 26  47227·029999
 1993 03 29  7227.490005
 1993 03 30  11227.809998
 1993 03 31  3229·229996
 1993 04 01  17229.289993
 1993 04 02  3228.660004
 1993 04 05  81224.839996
 1993 04 06  13224·449997
 1993 04 07  12223.020004
 1993 04 08  60223·210007
 1993 04 12  66223·910004
 1993 04 13  40225·320007
 1993 04 14  95225·449997
 1993 04 15  72225.300003
 1993 04 16  93224·639999
 1993 04 19  41224·529999
 1993 04 20  54223.440002
 1993 04 21  57223·429993
 1993 04 22  12224·289993
 1993 04 23  97223·619995
 1993 04 26  1222·690002
 1993 04 27  60219.539993
 1993 04 28  98220·440002
 1993 04 29  14221·380005
 1993 04 30  76222·759995
 1993 05 03  49223.669998
 1993 05 04  52226.190002
 1993 05 05  25227.750000
 1993 05 06  40228.119995
 1993 05 07  20228·300003
 1993 05 10  98228.429993
 1993 05 11  86228·910004
 1993 05 12  81228.899994
 1993 05 13  92228.929993
 1993 05 14  88227.600006
 1993 05 17  78227.800003
 1993 05 18  13227·960007
 1993 05 19  7229.320007
 1993 05 20  96230.410004
 1993 05 21  9230.300003
 1993 05 24  73229·929993
 1993 05 25  36230·500000
 1993 05 26  24232.149994
 1993 05 27  10232.929993
 1993 05 28  24232.660004
 1993 06 01  73233.199997
 1993 06 02  95233.880005
 1993 06 03  37234·330002
 1993 06 04  54234·320007
 1993 06 07  36233·389999
 1993 06 08  62231.600006
 1993 06 09  73229.899994
 1993 06 10  76229.880005
 1993 06 11  71230.059998
 1993 06 14  99230·080002
 1993 06 15  24230.460007
 1993 06 16  28230·490005
 1993 06 17  45230·479996
 1993 06 18  7229·990005
 1993 06 21  21229.160004
 1993 06 22  73228·539993
 1993 06 23  54228·279999
 1993 06 24  10228·339996
 1993 06 25  21229.539993
 1993 06 28  98231.309998
 1993 06 29  16231.740005
 1993 06 30  60233.350006
 1993 07 01  6234·139999
 1993 07 02  17234·250000
 1993 07 06  76234.649994
 1993 07 07  32233.919998
 1993 07 08  82234·139999
 1993 07 09  67235·029999
 1993 07 12  2235·910004
 1993 07 13  26236.440002
 1993 07 14  82237·839996
 1993 07 15  11237·910004
 1993 07 16  89237·539993
 1993 07 19  68236·160004
 1993 07 20  61235·119995
 1993 07 21  38235·169998
 1993 07 22  56234·919998
 1993 07 23  8234.320007
 1993 07 26  1235.619995
 1993 07 27  59235·759995
 1993 07 28  47235.990005
 1993 07 29  21236.529999
 1993 07 30  10236·520004
 1993 08 02  14237·160004
 1993 08 03  31237·820007
 1993 08 04  7238·520004
 1993 08 05  18238.649994
 1993 08 06  64238.720001
 1993 08 09  2239·369995
 1993 08 10  93239·630005
 1993 08 11  83239.960007
 1993 08 12  98240.399994
 1993 08 13  80239·740005
 1993 08 16  29240.330002
 1993 08 17  85241.270004
 1993 08 18  29242.820007
 1993 08 19  9242·880005
 1993 08 20  89242.960007
 1993 08 23  32243.009995
 1993 08 24  94244·160004
 1993 08 25  57244·839996
 1993 08 26  75244.380005
 1993 08 27  55244·080002
 1993 08 30  57244·860001
 1993 08 31  19246.169998
 1993 09 01  11247.119995
 1993 09 02  11248·070007
 1993 09 03  5248·690002
 1993 09 07  14248.729996
 1993 09 08  49246·119995
 1993 09 09  82244.639999
 1993 09 10  51246.559998
 1993 09 13  87246·880005
 1993 09 14  63246·440002
 1993 09 15  73245.320007
 1993 09 16  33245.679993
 1993 09 17  5245.990005
 1993 09 20  54246·479996
 1993 09 21  18246·050003
 1993 09 22  14246·479996
 1993 09 23  65247.960007
 1993 09 24  47248·759995
 1993 09 27  71249·990005
 1993 09 28  82250·690002
 1993 09 29  83251.509995
 1993 09 30  93252.949997
 1993 10 01  16253.009995
 1993 10 04  50253·610001
 1993 10 05  6254.220001
 1993 10 06  67254·339996
 1993 10 07  59254·539993
 1993 10 08  55254·320007
 1993 10 11  1255·039993
 1993 10 12  69256·540009
 1993 10 13  31257.890015
 1993 10 14  61259·059998
 1993 10 15  64260.130005
 1993 10 18  25260.410004
 1993 10 19  88259·579987
 1993 10 20  55256.190002
 1993 10 21  12255·210007
 1993 10 22  86256·500000
 1993 10 25  14256.260010
 1993 10 26  50255.600006
 1993 10 27  91255·970001
 1993 10 28  26257·040009
 1993 10 29  14259·179993
 1993 11 01  85259·540009
 1993 11 02  70260.170013
 1993 11 03  46260·170013
 1993 11 04  19257.109985
 1993 11 05  22253.110001
 1993 11 08  42254.600006
 1993 11 09  71256·299988
 1993 11 10  87257·010010
 1993 11 11  49257·820007
 1993 11 12  26257·950012
 1993 11 15  53258.040009
 1993 11 16  99256.500000
 1993 11 17  78255.880005
 1993 11 18  68253.929993
 1993 11 19  65252·000000
 1993 11 22  63250.990005
 1993 11 23  49248.119995
 1993 11 24  35249.830002
 1993 11 26  9250·169998
 1993 11 29  8250·690002
 1993 11 30  23250·419998
 1993 12 01  23252.610001
 1993 12 02  10253·110001
 1993 12 03  93253.880005
 1993 12 06  88254·110001
 1993 12 07  50254.130005
 1993 12 08  18254·369995
 1993 12 09  98254·369995
 1993 12 10  58253·429993
 1993 12 13  60252·809998
 1993 12 14  10252·229996
 1993 12 15  31249·899994
 1993 12 16  70250·759995
 1993 12 17  23252·350006
 1993 12 20  84252·270004
 1993 12 21  22251.919998
 1993 12 22  88250.500000
 1993 12 23  33251.320007
 1993 12 27  67252·429993
 1993 12 28  30253·750000
 1993 12 29  99256·019989
 1993 12 30  9256·190002
 1993 12 31  8258.589996
 1994 01 03 35258.579987
 1994 01 04 15257·089996
 1994 01 05 94258.019989
 1994 01 06 84258.579987
 1994 01 07 43259·190002
 1994 01 10 76259.920013
 1994 01 11 59259.890015
 1994 01 12 95260·290009
 1994 01 13 87260·640015
 1994 01 14 43261.679993
 1994 01 17 97261·959991
 1994 01 18 66262·420013
 1994 01 19 24262.709991
 1994 01 20 5263·410004
 1994 01 21 27263.799988
 1994 01 24 47264.079987
 1994 01 25 34263.019989
 1994 01 26 74262.839996
 1994 01 27 94263.670013
 1994 01 28 14265.029999
 1994 01 31 25266.730011
 1994 02 01 89266·619995
 1994 02 02 66267.630005
 1994 02 03 67267.750000
 1994 02 04 28267·730011
 1994 02 07 12261·690002
 1994 02 08 39263.390015
 1994 02 09 32265·220001
 1994 02 10 0265.489990
 1994 02 11 32264·140015
 1994 02 14 30263.970001
 1994 02 15 59264·630005
 1994 02 16 22265·959991
 1994 02 17 60266.670013
 1994 02 18 85266·100006
 1994 02 22 24265·049988
 1994 02 23 1265·410004
 1994 02 24 36264.920013
 1994 02 25 72263.000000
 1994 02 28 26265·529999
 1994 03 01 69265.549988
 1994 03 02 21264.339996
 1994 03 03 85263.709991
 1994 03 04 92264·790009
 1994 03 07 82266·690002
 1994 03 08 4267·079987
 1994 03 09 43267·010010
 1994 03 10 71266.660004
 1994 03 11 22265·510010
 1994 03 14 98266.390015
 1994 03 15 92267·079987
 1994 03 16 39269·119995
 1994 03 17 96270.239990
 1994 03 18 41271.079987
 1994 03 21 99271·079987
 1994 03 22 97269·630005
 1994 03 23 35270.209991
 1994 03 24 95270·200012
 1994 03 25 59267.420013
 1994 03 28 69266.480011
 1994 03 29 96262.510010
 1994 03 30 48257.040009
 1994 03 31 91252.619995
 1994 04 04 6251.059998
 1994 04 05 61253.990005
 1994 04 06 13254·940002
 1994 04 07 40255.960007
 1994 04 08 84256·010010
 1994 04 11 35255·039993
 1994 04 12 29254.750000
 1994 04 13 74253.250000
 1994 04 14 3250.259995
 1994 04 15 52250·699997
 1994 04 18 58250·970001
 1994 04 19 87248·470001
 1994 04 20 89246·369995
 1994 04 21 67245.380005
 1994 04 22 87246.610001
 1994 04 25 99249·339996
 1994 04 26 91251.009995
 1994 04 28 62251·460007
 1994 04 29 31252.550003
 1994 05 02 54254·070007
 1994 05 03 85254·669998
 1994 05 04 44255·000000
 1994 05 05 26254·710007
 1994 05 06 21254.100006
 1994 05 09 71251.649994
 1994 05 10 44249·779999
 1994 05 11 35248.669998
 1994 05 12 94246.919998
 1994 05 13 76246.649994
 1994 05 16 20245·610001
 1994 05 17 47244.169998
 1994 05 18 92246·830002
 1994 05 19 49248.649994
 1994 05 20 52248·759995
 1994 05 23 75248.380005
 1994 05 24 60248·699997
 1994 05 25 65248.369995
 1994 05 26 47248·949997
 1994 05 27 56249·470001
 1994 05 31 66249·479996
 1994 06 01 26250·089996
 1994 06 02 37251·990005
 1994 06 03 52252·369995
 1994 06 06 4252·929993
 1994 06 07 56252.759995
 1994 06 08 79251·710007
 1994 06 09 53250·000000
 1994 06 10 95250.589996
 1994 06 13 6250·649994
 1994 06 14 54251·139999
 1994 06 15 71251·830002
 1994 06 16 81251·729996
 1994 06 17 51253.389999
 1994 06 20 69250.389999
 1994 06 21 44247.080002
 1994 06 22 33245·380005
 1994 06 23 92245.410004
 1994 06 24 56242·490005
 1994 06 27 34240.300003
 1994 06 28 43240.889999
 1994 06 29 54241·229996
 1994 06 30 70240·990005
 1994 07 01 30241.119995
 1994 07 05 32241·130005
 1994 07 06 87240·729996
 1994 07 07 95241·740005
 1994 07 08 45242·029999
 1994 07 11 44242·289993
 1994 07 12 67242.130005
 1994 07 13 36243·740005
 1994 07 14 15245.979996
 1994 07 15 47245·770004
 1994 07 18 95245.639999
 1994 07 19 24245.949997
 1994 07 20 5245.350006
 1994 07 21 36243.910004
 1994 07 22 94243.990005
 1994 07 25 18243·429993
 1994 07 26 3243·369995
 1994 07 27 30243.050003
 1994 07 28 17242·320007
 1994 07 29 98244·070007
 1994 08 01 20245·070007
 1994 08 02 72245.669998
 1994 08 03 38245.770004
 1994 08 04 71245.759995
 1994 08 05 95244.809998
 1994 08 08 33244.740005
 1994 08 09 58244.949997
 1994 08 10 69246·440002
 1994 08 11 91246·919998
 1994 08 12 7247·110001
 1994 08 15 3247·830002
 1994 08 16 48248.199997
 1994 08 17 96249·309998
 1994 08 18 12249.610001
 1994 08 19 21249·690002
 1994 08 22 90249·809998
 1994 08 23 22251.759995
 1994 08 24 92252·710007
 1994 08 25 90253·500000
 1994 08 26 1254.669998
 1994 08 29 8255.389999
 1994 08 30 17256.160004
 1994 08 31 9257.320007
 1994 09 01 14257·339996
 1994 09 02 17256.309998
 1994 09 06 82256.200012
 1994 09 07 3256·820007
 1994 09 08 84258.209991
 1994 09 09 35258.149994
 1994 09 12 4256·760010
 1994 09 13 24256·980011
 1994 09 14 94257.559998
 1994 09 15 77259·779999
 1994 09 16 28260·290009
 1994 09 19 46259·790009
 1994 09 20 50259·029999
 1994 09 21 80256·600006
 1994 09 22 24254·839996
 1994 09 23 70254.679993
 1994 09 26 84253·669998
 1994 09 27 7253·320007
 1994 09 28 85254.860001
 1994 09 29 22254.539993
 1994 09 30 52256·119995
 1994 10 03 45256.119995
 1994 10 04 31254.809998
 1994 10 05 51251·350006
 1994 10 06 36250·009995
 1994 10 07 9250·830002
 1994 10 10 5252.520004
 1994 10 11 33254.589996
 1994 10 12 43254.990005
 1994 10 13 35256.440002
 1994 10 14 78255·320007
 1994 10 17 69254.970001
 1994 10 18 5254·990005
 1994 10 19 86254·990005
 1994 10 20 42255.000000
 1994 10 21 83253.660004
 1994 10 24 77253.160004
 1994 10 25 51251·600006
 1994 10 26 18251.059998
 1994 10 27 27252.270004
 1994 10 28 42255.000000
 1994 10 31 42255.179993
 1994 11 01 48255.039993
 1994 11 02 75254.270004
 1994 11 03 6254·259995
 1994 11 04 98254.289993
 1994 11 07 4252.750000
 1994 11 08 28252·360001
 1994 11 09 1253.500000
 1994 11 10 80251.809998
 1994 11 11 78250·580002
 1994 11 14 12250·389999
 1994 11 15 84250·960007
 1994 11 16 77250.949997
 1994 11 17 89250.759995
 1994 11 18 76249.600006
 1994 11 21 35248.970001
 1994 11 22 3246·759995
 1994 11 23 83242·259995
 1994 11 25 97242·029999
 1994 11 28 63242·690002
 1994 11 29 94243·699997
 1994 11 30 27244·279999
 1994 12 01 74244.250000
 1994 12 02 98242.809998
 1994 12 05 14243·320007
 1994 12 06 17243·139999
 1994 12 07 33242·000000
 1994 12 08 97240.240005
 1994 12 09 50236·119995
 1994 12 12 71235·490005
 1994 12 13 25235.850006
 1994 12 14 42237.880005
 1994 12 15 16241.199997
 1994 12 16 33241.880005
 1994 12 19 24241.000000
 1994 12 20 39240.740005
 1994 12 21 49243·330002
 1994 12 22 73243·690002
 1994 12 23 32244.800003
 1994 12 27 20245.929993
 1994 12 28 12246.009995
 1994 12 29 85246·899994
 1994 12 30 73250·360001
 1995 01 03  42250.360001
 1995 01 04  93247·830002
 1995 01 05  87247.850006
 1995 01 06  97248.490005
 1995 01 09  86248·699997
 1995 01 10  5249.600006
 1995 01 11  25249·399994
 1995 01 12  82248.309998
 1995 01 13  59250.000000
 1995 01 16  86251.740005
 1995 01 17  66252.919998
 1995 01 18  25253·130005
 1995 01 19  93252·369995
 1995 01 20  99251·020004
 1995 01 23  6249·639999
 1995 01 24  54248.960007
 1995 01 25  44249.089996
 1995 01 26  32249·020004
 1995 01 27  63248.779999
 1995 01 30  19248·649994
 1995 01 31  93247·179993
 1995 02 01  97248.270004
 1995 02 02  82248.619995
 1995 02 03  94251·199997
 1995 02 06  49252·520004
 1995 02 07  33253·119995
 1995 02 08  32253·830002
 1995 02 09  81254·539993
 1995 02 10  41255.419998
 1995 02 13  2255.669998
 1995 02 14  6255·869995
 1995 02 15  4257·470001
 1995 02 16  27257.500000
 1995 02 17  92255.940002
 1995 02 21  24254.869995
 1995 02 22  14254.389999
 1995 02 23  89255.419998
 1995 02 24  16255.470001
 1995 02 27  31255·470001
 1995 02 28  87256.570007
 1995 03 01  32256·600006
 1995 03 02  12256·250000
 1995 03 03  95256·899994
 1995 03 06  22256·890015
 1995 03 07  90255·910004
 1995 03 08  43254·869995
 1995 03 09  10255·169998
 1995 03 10  46256.200012
 1995 03 13  17256.359985
 1995 03 14  97257.359985
 1995 03 15  95257·390015
 1995 03 16  9258.200012
 1995 03 17  97258·209991
 1995 03 20  87257.869995
 1995 03 21  96258·350006
 1995 03 22  85257·269989
 1995 03 23  35257.579987
 1995 03 24  50258·850006
 1995 03 27  80259.859985
 1995 03 28  76260.279999
 1995 03 29  64261·549988
 1995 03 30  50260.320007
 1995 03 31  42260.790009
 1995 04 03  6260·850006
 1995 04 04  39261.100006
 1995 04 05  74261·209991
 1995 04 06  1261.549988
 1995 04 07  27260·980011
 1995 04 10  43261·609985
 1995 04 11  35262·529999
 1995 04 12  2262·989990
 1995 04 13  13263.989990
 1995 04 17  83264.820007
 1995 04 18  71264·230011
 1995 04 19  13262.799988
 1995 04 20  65261·350006
 1995 04 21  89262.510010
 1995 04 24  46263.709991
 1995 04 25  28264·019989
 1995 04 26  9264.890015
 1995 04 27  18265·700012
 1995 04 28  46266·179993
 1995 05 01  67266.269989
 1995 05 02  94265.970001
 1995 05 03  53266·839996
 1995 05 04  85267.480011
 1995 05 05  74266.119995
 1995 05 08  96267·010010
 1995 05 09  99267·760010
 1995 05 10  1267.799988
 1995 05 11  18268.970001
 1995 05 12  16269.869995
 1995 05 15  89271.160004
 1995 05 16  56272·220001
 1995 05 17  92273·079987
 1995 05 18  79272.890015
 1995 05 19  79270.950012
 1995 05 22  39271·790009
 1995 05 23  18272.940002
 1995 05 24  35273·850006
 1995 05 25  50272·480011
 1995 05 26  62271·959991
 1995 05 30  37270.920013
 1995 05 31  60270.279999
 1995 06 01  10271.489990
 1995 06 02  63272·420013
 1995 06 05  20274·339996
 1995 06 06  54275.040009
 1995 06 07  89275·040009
 1995 06 08  6275·799988
 1995 06 09  61275·790009
 1995 06 12  42276.480011
 1995 06 13  46278·230011
 1995 06 14  78278·850006
 1995 06 15  78280·290009
 1995 06 16  75281·350006
 1995 06 19  60282.230011
 1995 06 20  91282.559998
 1995 06 21  16283.000000
 1995 06 22  28284·369995
 1995 06 23  40284·399994
 1995 06 26  84284·059998
 1995 06 27  45281·760010
 1995 06 28  2280.290009
 1995 06 29  16281·200012
 1995 06 30  20283.630005
 1995 07 03  57283.769989
 1995 07 05  22285.040009
 1995 07 06  45286.350006
 1995 07 07  87289.350006
 1995 07 10  73290·670013
 1995 07 11  39291·070007
 1995 07 12  9293·769989
 1995 07 13  97294.799988
 1995 07 14  37294·880005
 1995 07 17  27295.970001
 1995 07 18  14295·959991
 1995 07 19  89293.109985
 1995 07 20  17289.440002
 1995 07 21  88290.829987
 1995 07 24  92293.390015
 1995 07 25  25294.720001
 1995 07 26  8296.109985
 1995 07 27  46298.760010
 1995 07 28  0299.309998
 1995 07 31  92299.720001
 1995 08 01  28299.809998
 1995 08 02  52299.920013
 1995 08 03  20297·829987
 1995 08 04  5298.279999
 1995 08 07  23299.149994
 1995 08 08  81299·640015
 1995 08 09  57299.579987
 1995 08 10  1300.000000
 1995 08 11  61299·859985
 1995 08 14  34300.269989
 1995 08 15  44300.709991
 1995 08 16  43302·359985
 1995 08 17  37303·750000
 1995 08 18  37304·339996
 1995 08 21  38305.480011
 1995 08 22  19305·510010
 1995 08 23  68304.730011
 1995 08 24  39304·619995
 1995 08 25  19304.369995
 1995 08 28  41304.779999
 1995 08 29  1303·350006
 1995 08 30  15303·260010
 1995 08 31  95305·309998
 1995 09 01  47306·200012
 1995 09 05  3308·320007
 1995 09 06  67310.600006
 1995 09 07  97312.130005
 1995 09 08  1314·420013
 1995 09 11  69315·170013
 1995 09 12  20315.559998
 1995 09 13  82316·170013
 1995 09 14  91316·980011
 1995 09 15  18316.119995
 1995 09 18  24314.350006
 1995 09 19  31313.940002
 1995 09 20  28314.820007
 1995 09 21  95314.869995
 1995 09 22  55313.600006
 1995 09 25  52311·820007
 1995 09 26  52310.579987
 1995 09 27  67308.959991
 1995 09 28  12308·459991
 1995 09 29  75310·390015
 1995 10 02  24310.380005
 1995 10 03  30306·989990
 1995 10 04  22304.000000
 1995 10 05  58301·209991
 1995 10 06  33302·339996
 1995 10 09  3301·820007
 1995 10 10  34296.640015
 1995 10 11  82297·910004
 1995 10 12  92300·630005
 1995 10 13  29302·640015
 1995 10 16  24302·309998
 1995 10 17  53302·720001
 1995 10 18  39304·329987
 1995 10 19  79304·049988
 1995 10 20  93303.619995
 1995 10 23  4302.820007
 1995 10 24  36301.779999
 1995 10 25  45301.140015
 1995 10 26  66297·869995
 1995 10 27  90294.630005
 1995 10 30  72296.239990
 1995 10 31  48297·459991
 1995 11 01  92297·700012
 1995 11 02  95300·989990
 1995 11 03  59302·809998
 1995 11 06  30303·570007
 1995 11 07  49302.940002
 1995 11 08  23302.619995
 1995 11 09  35303·980011
 1995 11 10  63304.519989
 1995 11 13  35304.429993
 1995 11 14  8303.600006
 1995 11 15  63301·829987
 1995 11 16  39303.109985
 1995 11 17  77303·850006
 1995 11 20  5304.290009
 1995 11 21  31302·220001
 1995 11 22  77302·010010
 1995 11 24  25302·260010
 1995 11 27  96303.230011
 1995 11 28  52304·619995
 1995 11 29  23306·720001
 1995 11 30  54308.579987
 1995 12 01  88309·829987
 1995 12 04  64312·529999
 1995 12 05  44314.190002
 1995 12 06  64313·690002
 1995 12 07  12312.690002
 1995 12 08  30311·559998
 1995 12 11  36312·160004
 1995 12 12  82312·070007
 1995 12 13  26312·609985
 1995 12 14  37313.720001
 1995 12 15  16313·519989
 1995 12 18  56310.420013
 1995 12 19  10306·000000
 1995 12 20  98309·040009
 1995 12 21  31310.720001
 1995 12 22  64312.369995
 1995 12 26  72313·000000
 1995 12 27  52314.160004
 1995 12 28  48314.070007
 1995 12 29  4316·010010
 1996 01 02 43316·809998
 1996 01 03 60316.890015
 1996 01 04 61315·220001
 1996 01 05 4312.190002
 1996 01 08 79312·399994
 1996 01 09 12312.410004
 1996 01 10 91307.399994
 1996 01 11 12305.750000
 1996 01 12 62306·179993
 1996 01 15 20305·380005
 1996 01 16 80303.089996
 1996 01 17 4303·359985
 1996 01 18 0304·010010
 1996 01 19 22305.529999
 1996 01 22 99307·170013
 1996 01 23 81308.339996
 1996 01 24 23310·470001
 1996 01 25 81311·010010
 1996 01 26 40311·220001
 1996 01 29 68311.829987
 1996 01 30 88313·450012
 1996 01 31 84315·380005
 1996 02 01 25317.420013
 1996 02 02 16318.480011
 1996 02 05 78318·510010
 1996 02 06 45320·250000
 1996 02 07 96320.489990
 1996 02 08 99320.500000
 1996 02 09 97321·369995
 1996 02 12 1321·809998
 1996 02 13 22321.410004
 1996 02 14 19321·670013
 1996 02 15 79322.230011
 1996 02 16 16321.600006
 1996 02 20 98321·600006
 1996 02 21 1321.339996
 1996 02 22 80325.140015
 1996 02 23 77326.089996
 1996 02 26 44325.880005
 1996 02 27 94325.390015
 1996 02 28 81326·450012
 1996 02 29 97325·279999
 1996 03 01 2325.470001
 1996 03 04 75325.619995
 1996 03 05 89326.850006
 1996 03 06 14327·600006
 1996 03 07 43327·690002
 1996 03 08 44327·420013
 1996 03 11 36322.079987
 1996 03 12 91322·070007
 1996 03 13 60323.470001
 1996 03 14 26325·959991
 1996 03 15 78325·450012
 1996 03 18 15328.670013
 1996 03 19 72329.500000
 1996 03 20 71328·929993
 1996 03 21 97329.049988
 1996 03 22 1329.589996
 1996 03 25 25330.209991
 1996 03 26 56327.839996
 1996 03 27 0329.230011
 1996 03 28 84328·989990
 1996 03 29 86331.519989
 1996 04 01 80332·630005
 1996 04 02 18333·320007
 1996 04 03 30334·100006
 1996 04 04 50334·910004
 1996 04 08 68334·790009
 1996 04 09 8332·470001
 1996 04 10 24333.450012
 1996 04 11 36331·390015
 1996 04 12 72331·190002
 1996 04 15 51333·519989
 1996 04 16 81335·709991
 1996 04 17 88335.970001
 1996 04 18 67337·459991
 1996 04 19 55339·100006
 1996 04 22 38340.989990
 1996 04 23 76343.529999
 1996 04 24 52344·640015
 1996 04 25 50346·250000
 1996 04 26 58347·910004
 1996 04 29 94348·399994
 1996 04 30 54348·579987
 1996 05 01 94350.630005
 1996 05 02 29350.380005
 1996 05 03 60348·220001
 1996 05 06 22347.959991
 1996 05 07 68347.440002
 1996 05 08 64345.660004
 1996 05 09 18347·640015
 1996 05 10 33351·149994
 1996 05 13 79354·500000
 1996 05 14 1357·459991
 1996 05 15 39358.880005
 1996 05 16 86358·920013
 1996 05 17 58360.640015
 1996 05 20 2363.070007
 1996 05 21 16364.079987
 1996 05 22 7364·630005
 1996 05 23 62364.929993
 1996 05 24 55364.959991
 1996 05 28 68364·929993
 1996 05 29 46361.920013
 1996 05 30 73360.489990
 1996 05 31 74362·019989
 1996 06 03 39361.850006
 1996 06 04 79362·660004
 1996 06 05 98363.769989
 1996 06 06 96364.339996
 1996 06 07 99361.190002
 1996 06 10 6359.989990
 1996 06 11 67360·730011
 1996 06 12 84360.440002
 1996 06 13 42360·029999
 1996 06 14 53357.540009
 1996 06 17 37355·630005
 1996 06 18 27353.929993
 1996 06 19 86349·660004
 1996 06 20 69347·959991
 1996 06 21 91346·149994
 1996 06 24 36347·190002
 1996 06 25 76347·459991
 1996 06 26 30344·440002
 1996 06 27 35341.959991
 1996 06 28 50347·000000
 1996 07 01 82347.750000
 1996 07 02 38347.829987
 1996 07 03 1346·940002
 1996 07 05 32344·799988
 1996 07 08 96339.779999
 1996 07 09 16337·369995
 1996 07 10 44336.470001
 1996 07 11 69332·709991
 1996 07 12 39325·109985
 1996 07 15 16324.019989
 1996 07 16 48314.720001
 1996 07 17 75318·260010
 1996 07 18 55323·200012
 1996 07 19 12323·260010
 1996 07 22 17321.549988
 1996 07 23 87318·299988
 1996 07 24 12311·720001
 1996 07 25 6311·579987
 1996 07 26 85314·579987
 1996 07 29 69315.000000
 1996 07 30 5314·339996
 1996 07 31 22316.029999
 1996 08 01 8319·420013
 1996 08 02 7324·709991
 1996 08 05 52325·410004
 1996 08 06 11325·320007
 1996 08 07 67327·559998
 1996 08 08 16327·630005
 1996 08 09 99328·170013
 1996 08 12 49327.670013
 1996 08 13 69327·369995
 1996 08 14 33326·779999
 1996 08 15 14327.779999
 1996 08 16 35328·929993
 1996 08 19 45329.339996
 1996 08 20 20329·450012
 1996 08 21 91329.200012
 1996 08 22 96331.410004
 1996 08 23 53331.769989
 1996 08 26 66332·019989
 1996 08 27 50333·760010
 1996 08 28 81335·609985
 1996 08 29 74335·619995
 1996 08 30 84334·670013
 1996 09 03 35333.880005
 1996 09 04 66334·570007
 1996 09 05 14334.559998
 1996 09 06 11334.100006
 1996 09 09 14335·630005
 1996 09 10 51336·279999
 1996 09 11 6336·799988
 1996 09 12 11338·140015
 1996 09 13 82341.010010
 1996 09 16 62342.700012
 1996 09 17 5342·970001
 1996 09 18 71342·260010
 1996 09 19 58342·000000
 1996 09 20 49343·059998
 1996 09 23 94342·820007
 1996 09 24 4343.230011
 1996 09 25 86343·730011
 1996 09 26 88345·309998
 1996 09 27 79345·519989
 1996 09 30 48346.540009
 1996 10 01 36346·390015
 1996 10 02 79348.190002
 1996 10 03 91348·190002
 1996 10 04 67349.299988
 1996 10 07 1349·790009
 1996 10 08 46349.399994
 1996 10 09 89348.269989
 1996 10 10 47346·829987
 1996 10 11 0347.920013
 1996 10 14 42349.100006
 1996 10 15 52350·429993
 1996 10 16 1349·200012
 1996 10 17 79348·839996
 1996 10 18 40348·269989
 1996 10 21 88347·989990
 1996 10 22 69346·100006
 1996 10 23 5342·929993
 1996 10 24 42343.480011
 1996 10 25 28343.100006
 1996 10 28 12343·040009
 1996 10 29 73340·609985
 1996 10 30 73338.559998
 1996 10 31 29340.570007
 1996 11 01 18340·859985
 1996 11 04 3340.170013
 1996 11 05 83340·179993
 1996 11 06 73342·440002
 1996 11 07 1344.290009
 1996 11 08 38344·579987
 1996 11 11 48345·709991
 1996 11 12 66346.880005
 1996 11 13 97346.309998
 1996 11 14 47347·290009
 1996 11 15 68347·899994
 1996 11 18 40346·779999
 1996 11 19 71346.950012
 1996 11 20 25347.839996
 1996 11 21 68348·170013
 1996 11 22 51350.089996
 1996 11 25 10352.470001
 1996 11 26 90352·640015
 1996 11 27 98352.679993
 1996 11 29 82354·290009
 1996 12 02 27355·339996
 1996 12 03 87358·829987
 1996 12 04 36358.899994
 1996 12 05 38359·350006
 1996 12 06 59359·049988
 1996 12 09 86360·519989
 1996 12 10 79362·429993
 1996 12 11 52361.299988
 1996 12 12 71359.339996
 1996 12 13 79356·410004
 1996 12 16 55355.059998
 1996 12 17 80350·480011
 1996 12 18 48353·079987
 1996 12 19 87356·429993
 1996 12 20 13357.829987
 1996 12 23 4356·920013
 1996 12 24 5355·899994
 1996 12 26 53357.720001
 1996 12 27 28359.170013
 1996 12 30 30360.100006
 1996 12 31 80362·609985
 1997 01 02  47362·619995
 1997 01 03  2361·850006
 1997 01 06  90363·619995
 1997 01 07  34364·160004
 1997 01 08  63365.239990
 1997 01 09  60365.589996
 1997 01 10  41366.089996
 1997 01 13  57366·700012
 1997 01 14  19367.519989
 1997 01 15  51367·649994
 1997 01 16  64368·380005
 1997 01 17  61367·959991
 1997 01 20  61369.350006
 1997 01 21  51370.329987
 1997 01 22  66370·660004
 1997 01 23  83373·170013
 1997 01 24  56370·489990
 1997 01 27  62368.459991
 1997 01 28  78368.410004
 1997 01 29  88367.029999
 1997 01 30  0368.299988
 1997 01 31  7369.779999
 1997 02 03  58369·940002
 1997 02 04  62369.769989
 1997 02 05  11368.589996
 1997 02 06  38365.959991
 1997 02 07  87367.540009
 1997 02 10  18367.119995
 1997 02 11  34364·959991
 1997 02 12  30365.480011
 1997 02 13  71368·209991
 1997 02 14  95369·269989
 1997 02 18  37370.079987
 1997 02 19  83370·649994
 1997 02 20  42370.239990
 1997 02 21  55367·559998
 1997 02 24  16366.690002
 1997 02 25  22367·149994
 1997 02 26  57366·989990
 1997 02 27  87364·320007
 1997 02 28  88361·209991
 1997 03 03  99360·500000
 1997 03 04  98362·869995
 1997 03 05  3363.929993
 1997 03 06  98364·950012
 1997 03 07  88366·089996
 1997 03 10  70367·100006
 1997 03 11  40367·869995
 1997 03 12  16367·869995
 1997 03 13  90364.399994
 1997 03 14  7361·929993
 1997 03 17  63361·040009
 1997 03 18  35357·750000
 1997 03 19  30354·959991
 1997 03 20  63353·269989
 1997 03 21  58353.279999
 1997 03 24  74351·970001
 1997 03 25  59351.309998
 1997 03 26  22352·369995
 1997 03 27  39353·269989
 1997 03 31  79348.970001
 1997 04 01  52342·570007
 1997 04 02  89340.899994
 1997 04 03  44337·799988
 1997 04 04  17340.859985
 1997 04 07  9344·940002
 1997 04 08  96345.970001
 1997 04 09  35347·589996
 1997 04 10  83346·820007
 1997 04 11  56345.160004
 1997 04 14  1339.250000
 1997 04 15  0341.279999
 1997 04 16  96340·779999
 1997 04 17  43341·890015
 1997 04 18  84341.750000
 1997 04 21  53342.040009
 1997 04 22  0338.350006
 1997 04 23  45339·140015
 1997 04 24  52340·079987
 1997 04 25  30338.519989
 1997 04 28  65336·519989
 1997 04 29  64340.589996
 1997 04 30  37343·480011
 1997 05 01  96345·970001
 1997 05 02  84354·010010
 1997 05 05  24362.429993
 1997 05 06  95363.529999
 1997 05 07  38361.730011
 1997 05 08  77361·339996
 1997 05 09  75361·920013
 1997 05 12  9363.760010
 1997 05 13  68363.989990
 1997 05 14  88365.220001
 1997 05 15  94366.059998
 1997 05 16  84367·059998
 1997 05 19  26366·570007
 1997 05 20  86368·200012
 1997 05 21  80370.070007
 1997 05 22  53371.670013
 1997 05 23  72375·670013
 1997 05 27  64376·739990
 1997 05 28  60377.850006
 1997 05 29  71378·519989
 1997 05 30  97380·760010
 1997 06 02  43383.540009
 1997 06 03  82383.720001
 1997 06 04  22383·350006
 1997 06 05  11385.000000
 1997 06 06  67387.220001
 1997 06 09  23388·130005
 1997 06 10  10388·250000
 1997 06 11  54388.820007
 1997 06 12  4389·540009
 1997 06 13  84392.450012
 1997 06 16  69392·200012
 1997 06 17  88392·549988
 1997 06 18  48392·549988
 1997 06 19  88396·510010
 1997 06 20  54396·489990
 1997 06 23  1393·929993
 1997 06 24  19393.320007
 1997 06 25  88393·489990
 1997 06 26  48391.600006
 1997 06 27  6392.779999
 1997 06 30  62396·989990
 1997 07 01  58396·369995
 1997 07 02  56394.799988
 1997 07 03  41396·390015
 1997 07 07  44396.890015
 1997 07 08  98398·299988
 1997 07 09  11399.049988
 1997 07 10  68399.160004
 1997 07 11  61402·269989
 1997 07 14  34404·260010
 1997 07 15  69406.410004
 1997 07 16  76410.230011
 1997 07 17  30410·260010
 1997 07 18  17408·109985
 1997 07 21  11404.250000
 1997 07 22  78406·260010
 1997 07 23  98408.010010
 1997 07 24  22408.190002
 1997 07 25  46409·100006
 1997 07 28  11409.429993
 1997 07 29  32409·880005
 1997 07 30  49413·440002
 1997 07 31  3414.640015
 1997 08 01  38414·779999
 1997 08 04  26415.640015
 1997 08 05  23418.320007
 1997 08 06  40420·730011
 1997 08 07  47421.750000
 1997 08 08  1420·119995
 1997 08 11  96414·739990
 1997 08 12  38414.940002
 1997 08 13  51414·220001
 1997 08 14  0412.690002
 1997 08 15  42411.880005
 1997 08 18  5408.950012
 1997 08 19  89413·790009
 1997 08 20  92419.070007
 1997 08 21  61419.290009
 1997 08 22  71417·040009
 1997 08 25  22418·510010
 1997 08 26  71419·000000
 1997 08 27  80420·859985
 1997 08 28  93422·510010
 1997 08 29  39423.820007
 1997 09 02  57428.059998
 1997 09 03  48429.510010
 1997 09 04  53430·190002
 1997 09 05  52433·040009
 1997 09 08  93435.989990
 1997 09 09  41438.299988
 1997 09 10  58438·190002
 1997 09 11  0436.910004
 1997 09 12  49440·089996
 1997 09 15  60441.329987
 1997 09 16  39445.200012
 1997 09 17  46446.929993
 1997 09 18  19447·779999
 1997 09 19  29447.350006
 1997 09 22  53449·760010
 1997 09 23  76449.420013
 1997 09 24  22450.329987
 1997 09 25  0448.839996
 1997 09 26  81449.239990
 1997 09 29  5451.329987
 1997 09 30  3453·820007
 1997 10 01  46455.290009
 1997 10 02  31456.970001
 1997 10 03  70461·309998
 1997 10 06  29461·869995
 1997 10 07  70463.820007
 1997 10 08  33464.600006
 1997 10 09  34464.549988
 1997 10 10  96465·029999
 1997 10 13  96466·209991
 1997 10 14  44466.190002
 1997 10 15  85463·980011
 1997 10 16  23463.850006
 1997 10 17  75457·160004
 1997 10 20  47453·850006
 1997 10 21  35458.950012
 1997 10 22  53459·309998
 1997 10 23  82458·250000
 1997 10 24  47453·429993
 1997 10 27  23447·529999
 1997 10 28  56429.899994
 1997 10 29  17437·790009
 1997 10 30  77434.869995
 1997 10 31  12433·260010
 1997 11 03  27440·980011
 1997 11 04  6442·309998
 1997 11 05  93444·929993
 1997 11 06  89444.820007
 1997 11 07  83442.829987
 1997 11 10  99438.029999
 1997 11 11  76435·869995
 1997 11 12  67433.429993
 1997 11 13  70425·989990
 1997 11 14  72428.459991
 1997 11 17  33436.209991
 1997 11 18  85435.950012
 1997 11 19  56432.130005
 1997 11 20  25436.209991
 1997 11 21  97437·880005
 1997 11 24  5435·049988
 1997 11 25  36429.040009
 1997 11 26  83428·420013
 1997 11 28  23430.829987
 1997 12 01  14434.160004
 1997 12 02  28434·160004
 1997 12 03  97433.809998
 1997 12 04  93436.140015
 1997 12 05  27438·059998
 1997 12 08  77442·029999
 1997 12 09  42442·029999
 1997 12 10  14438·160004
 1997 12 11  80432.799988
 1997 12 12  53426.730011
 1997 12 15  19423·510010
 1997 12 16  17425·369995
 1997 12 17  37427.170013
 1997 12 18  48426.739990
 1997 12 19  53420·350006
 1997 12 22  59423·750000
 1997 12 23  85423·589996
 1997 12 24  83422·549988
 1997 12 26  94421·489990
 1997 12 29  22426·670013
 1997 12 30  38434·010010
 1997 12 31  1438·619995
 1998 01 02 18437.559998
 1998 01 05 13438.170013
 1998 01 06 33437.059998
 1998 01 07 72433·100006
 1998 01 08 25429.760010
 1998 01 09 63425·809998
 1998 01 12 33412.950012
 1998 01 13 89418·459991
 1998 01 14 41421.929993
 1998 01 15 28422.640015
 1998 01 16 26426.700012
 1998 01 20 73431·320007
 1998 01 21 15431·100006
 1998 01 22 90429.890015
 1998 01 23 26427·769989
 1998 01 26 66425·540009
 1998 01 27 24422·700012
 1998 01 28 57428·649994
 1998 01 29 69432.089996
 1998 01 30 39432·100006
 1998 02 02 67434·589996
 1998 02 03 59437·799988
 1998 02 04 19441·839996
 1998 02 05 84445·779999
 1998 02 06 71445·649994
 1998 02 09 53447.309998
 1998 02 10 64451·839996
 1998 02 11 22452.880005
 1998 02 12 85452.399994
 1998 02 13 21454·290009
 1998 02 17 16455.940002
 1998 02 18 97454·690002
 1998 02 19 85455.100006
 1998 02 20 70454·239990
 1998 02 23 14456·290009
 1998 02 24 78456.299988
 1998 02 25 71458.489990
 1998 02 26 30461·570007
 1998 02 27 20462·420013
 1998 03 02 58463.709991
 1998 03 03 69462.420013
 1998 03 04 60462.420013
 1998 03 05 22462.130005
 1998 03 06 57464.010010
 1998 03 09 29463.720001
 1998 03 10 40464·640015
 1998 03 11 33467.809998
 1998 03 12 19467·869995
 1998 03 13 26469.760010
 1998 03 16 77471·890015
 1998 03 17 92472.220001
 1998 03 18 14472·190002
 1998 03 19 61474·309998
 1998 03 20 3475·350006
 1998 03 23 60475·059998
 1998 03 24 35476·549988
 1998 03 25 60479·279999
 1998 03 26 74477.809998
 1998 03 27 26479·209991
 1998 03 30 1477·140015
 1998 03 31 71480.679993
 1998 04 01 72484.959991
 1998 04 02 3486·910004
 1998 04 03 58487.359985
 1998 04 06 72487·320007
 1998 04 07 3481·880005
 1998 04 08 28477·609985
 1998 04 09 73480·049988
 1998 04 13 63480·649994
 1998 04 14 0484·850006
 1998 04 15 65487.119995
 1998 04 16 41487·160004
 1998 04 17 68487·010010
 1998 04 20 19489.290009
 1998 04 21 1491·410004
 1998 04 22 81492·279999
 1998 04 23 38491·380005
 1998 04 24 41486.220001
 1998 04 27 49480·320007
 1998 04 28 37474.450012
 1998 04 29 49477.399994
 1998 04 30 74483.470001
 1998 05 01 48485·049988
 1998 05 04 79487.540009
 1998 05 05 1485·459991
 1998 05 06 48483.260010
 1998 05 07 59479·970001
 1998 05 08 0479·910004
 1998 05 11 19481.690002
 1998 05 12 21477·359985
 1998 05 13 71477.760010
 1998 05 14 20477·820007
 1998 05 15 54476·480011
 1998 05 18 74472.649994
 1998 05 19 98471·260010
 1998 05 20 83471.899994
 1998 05 21 81469·230011
 1998 05 22 14467.190002
 1998 05 26 76464·510010
 1998 05 27 57455.079987
 1998 05 28 0455.809998
 1998 05 29 72458·750000
 1998 06 01 68456·619995
 1998 06 02 38453·160004
 1998 06 03 38452.209991
 1998 06 04 5451.739990
 1998 06 05 63454·239990
 1998 06 08 44457.359985
 1998 06 09 43457.390015
 1998 06 10 95456.739990
 1998 06 11 73451.619995
 1998 06 12 19444·480011
 1998 06 15 93441·589996
 1998 06 16 48438.369995
 1998 06 17 37445.600006
 1998 06 18 33444·489990
 1998 06 19 86440.070007
 1998 06 22 96442.010010
 1998 06 23 16447·429993
 1998 06 24 79451.309998
 1998 06 25 49453·980011
 1998 06 26 96450.890015
 1998 06 29 0453·829987
 1998 06 30 78457.660004
 1998 07 01 32459.859985
 1998 07 02 29459.850006
 1998 07 06 1460.440002
 1998 07 07 72460.290009
 1998 07 08 10459.980011
 1998 07 09 1460.440002
 1998 07 10 56460·049988
 1998 07 13 31459.079987
 1998 07 14 83460.119995
 1998 07 15 46461·980011
 1998 07 16 29463·640015
 1998 07 17 50464.329987
 1998 07 20 78463·029999
 1998 07 21 18462·480011
 1998 07 22 8456.160004
 1998 07 23 46451.290009
 1998 07 24 44444·839996
 1998 07 27 0438.579987
 1998 07 28 5433·160004
 1998 07 29 66430.399994
 1998 07 30 57429·510010
 1998 07 31 99430.160004
 1998 08 03 59420·179993
 1998 08 04 77415·540009
 1998 08 05 17402·299988
 1998 08 06 46406.619995
 1998 08 07 32418.809998
 1998 08 10 73415.980011
 1998 08 11 50411·640015
 1998 08 12 97408·700012
 1998 08 13 12408·570007
 1998 08 14 75406·329987
 1998 08 17 5404.079987
 1998 08 18 35411·429993
 1998 08 19 12412·839996
 1998 08 20 26405.910004
 1998 08 21 59401·730011
 1998 08 24 66398.119995
 1998 08 25 70396·880005
 1998 08 26 95389·769989
 1998 08 27 12380·420013
 1998 08 28 21368.429993
 1998 08 31 49360.450012
 1998 09 01 76348·170013
 1998 09 02 89356·140015
 1998 09 03 58352.649994
 1998 09 04 37348·670013
 1998 09 08 89361.929993
 1998 09 09 41361·929993
 1998 09 10 58352.690002
 1998 09 11 46353.619995
 1998 09 14 77359.609985
 1998 09 15 42357·730011
 1998 09 16 27360·200012
 1998 09 17 14359·850006
 1998 09 18 10363.260010
 1998 09 21 94363.279999
 1998 09 22 97368·820007
 1998 09 23 6376.209991
 1998 09 24 82376.970001
 1998 09 25 21370.250000
 1998 09 28 26371.489990
 1998 09 29 7368·480011
 1998 09 30 12365.799988
 1998 10 01 75363·589996
 1998 10 02 93350.649994
 1998 10 05 31349·709991
 1998 10 06 44340·850006
 1998 10 07 30332.549988
 1998 10 08 7322.230011
 1998 10 09 17318·570007
 1998 10 12 47327.630005
 1998 10 13 87325·690002
 1998 10 14 99325.869995
 1998 10 15 27334·950012
 1998 10 16 16342·880005
 1998 10 19 71352.660004
 1998 10 20 25363.739990
 1998 10 21 48360.100006
 1998 10 22 70366.399994
 1998 10 23 33367·700012
 1998 10 26 67372.119995
 1998 10 27 94376·760010
 1998 10 28 52371·500000
 1998 10 29 48374.489990
 1998 10 30 32379.230011
 1998 11 02 3386.820007
 1998 11 03 32387·790009
 1998 11 04 16393.179993
 1998 11 05 51396·799988
 1998 11 06 37400·829987
 1998 11 09 5400.609985
 1998 11 10 63398.529999
 1998 11 11 81399.390015
 1998 11 12 85393.480011
 1998 11 13 88392·559998
 1998 11 16 40392.480011
 1998 11 17 4390·420013
 1998 11 18 59392.119995
 1998 11 19 27394.640015
 1998 11 20 21394·540009
 1998 11 23 26398.760010
 1998 11 24 97398·200012
 1998 11 25 90399.320007
 1998 11 27 7402.089996
 1998 11 30 79403·140015
 1998 12 01 63398.739990
 1998 12 02 72398·739990
 1998 12 03 23399.119995
 1998 12 04 19398.369995
 1998 12 07 43401.170013
 1998 12 08 91404.049988
 1998 12 09 21403·570007
 1998 12 10 28402·230011
 1998 12 11 51396.500000
 1998 12 14 92395.369995
 1998 12 15 74390.369995
 1998 12 16 14391·149994
 1998 12 17 25393·779999
 1998 12 18 45397.489990
 1998 12 21 84402.149994
 1998 12 22 7402.190002
 1998 12 23 27404·790009
 1998 12 24 42405·570007
 1998 12 28 76409·040009
 1998 12 29 63410·410004
 1998 12 30 47412·239990
 1998 12 31 4421.980011
 1999 01 04  0424.720001
 1999 01 05  66422.600006
 1999 01 06  95427.809998
 1999 01 07  74428·160004
 1999 01 08  33432·029999
 1999 01 11  21433·239990
 1999 01 12  11434.720001
 1999 01 13  22427·359985
 1999 01 14  73426.989990
 1999 01 15  60427.049988
 1999 01 19  57431.079987
 1999 01 20  41435.299988
 1999 01 21  47430.790009
 1999 01 22  40424·049988
 1999 01 25  21423.869995
 1999 01 26  51425·570007
 1999 01 27  4427·500000
 1999 01 28  42424.190002
 1999 01 29  16427·390015
 1999 02 01  97429·130005
 1999 02 02  21426·130005
 1999 02 03  73423·739990
 1999 02 04  80424.350006
 1999 02 05  46418·489990
 1999 02 08  98415.690002
 1999 02 09  64411·329987
 1999 02 10  76403.130005
 1999 02 11  94406·190002
 1999 02 12  60406·209991
 1999 02 16  73402·730011
 1999 02 17  91396·399994
 1999 02 18  59391·929993
 1999 02 19  57393·660004
 1999 02 22  80397.820007
 1999 02 23  39400.070007
 1999 02 24  86400·779999
 1999 02 25  65395·260010
 1999 02 26  93393.540009
 1999 03 01  58394.390015
 1999 03 02  43398·299988
 1999 03 03  84395·660004
 1999 03 04  44394.239990
 1999 03 05  9398·190002
 1999 03 08  25400.079987
 1999 03 09  40402.549988
 1999 03 10  88401.160004
 1999 03 11  82403·369995
 1999 03 12  51401.649994
 1999 03 15  84400·839996
 1999 03 16  7401.799988
 1999 03 17  89399.799988
 1999 03 18  66399·920013
 1999 03 19  89399·850006
 1999 03 22  8397·359985
 1999 03 23  68393.200012
 1999 03 24  37384.570007
 1999 03 25  57392·989990
 1999 03 26  24394·839996
 1999 03 29  82400.000000
 1999 03 30  60400·549988
 1999 03 31  14401.480011
 1999 04 01  9400·059998
 1999 04 05  19402.290009
 1999 04 06  53403·519989
 1999 04 07  9403.179993
 1999 04 08  46399.890015
 1999 04 09  91405·859985
 1999 04 12  62413.019989
 1999 04 13  18420·519989
 1999 04 14  43425·549988
 1999 04 15  37419·250000
 1999 04 16  54423.119995
 1999 04 19  42426.119995
 1999 04 20  29416·250000
 1999 04 21  20426.570007
 1999 04 22  24432.130005
 1999 04 23  5431·820007
 1999 04 26  62435.959991
 1999 04 27  27437.690002
 1999 04 28  91436·140015
 1999 04 29  59434.359985
 1999 04 30  24436.589996
 1999 05 03  71434·779999
 1999 05 04  99436·559998
 1999 05 05  78434·269989
 1999 05 06  21435·959991
 1999 05 07  90436.109985
 1999 05 10  17442.130005
 1999 05 11  63446.940002
 1999 05 12  85449·609985
 1999 05 13  47452·500000
 1999 05 14  41450.839996
 1999 05 17  39443.130005
 1999 05 18  72443·989990
 1999 05 19  30446·769989
 1999 05 20  87450.970001
 1999 05 21  57450.739990
 1999 05 24  65450·190002
 1999 05 25  52441·200012
 1999 05 26  2436·940002
 1999 05 27  92435·410004
 1999 05 28  69438.790009
 1999 06 01  50439·049988
 1999 06 02  54437.459991
 1999 06 03  45438.820007
 1999 06 04  16442.329987
 1999 06 07  89446·649994
 1999 06 08  36447·820007
 1999 06 09  40445·239990
 1999 06 10  64445.190002
 1999 06 11  54443.959991
 1999 06 14  69438·820007
 1999 06 15  29435.410004
 1999 06 16  93441.200012
 1999 06 17  60443.640015
 1999 06 18  97447·070007
 1999 06 21  87449.440002
 1999 06 22  11450·790009
 1999 06 23  44447.329987
 1999 06 24  87447·470001
 1999 06 25  14445·429993
 1999 06 28  48448.640015
 1999 06 29  70454·429993
 1999 06 30  36460.209991
 1999 07 01  35457.709991
 1999 07 02  62456.519989
 1999 07 06  24459·309998
 1999 07 07  61456.700012
 1999 07 08  1454·799988
 1999 07 09  35457·980011
 1999 07 12  21459·829987
 1999 07 13  7459.299988
 1999 07 14  87461.459991
 1999 07 15  72465·799988
 1999 07 16  97465·799988
 1999 07 19  43465.690002
 1999 07 20  94461.369995
 1999 07 21  6455.369995
 1999 07 22  16454·630005
 1999 07 23  64451.579987
 1999 07 26  46448.380005
 1999 07 27  93446·489990
 1999 07 28  65446.920013
 1999 07 29  88446.609985
 1999 07 30  96444·769989
 1999 08 02  14445.510010
 1999 08 03  58443.750000
 1999 08 04  59436.290009
 1999 08 05  17429·790009
 1999 08 06  77430.089996
 1999 08 09  32428·899994
 1999 08 10  47425.890015
 1999 08 11  10428.190002
 1999 08 12  14429.700012
 1999 08 13  51434.049988
 1999 08 16  45434.429993
 1999 08 17  1436·000000
 1999 08 18  80436.000000
 1999 08 19  2433·100006
 1999 08 20  74434·380005
 1999 08 23  40437·269989
 1999 08 24  57437·339996
 1999 08 25  98438·260010
 1999 08 26  77438.250000
 1999 08 27  2437.299988
 1999 08 30  52433.260010
 1999 08 31  76428·130005
 1999 09 01  22431.529999
 1999 09 02  88430.989990
 1999 09 03  97435·970001
 1999 09 07  1438.250000
 1999 09 08  6438.239990
 1999 09 09  23437·769989
 1999 09 10  48441.410004
 1999 09 13  59441·260010
 1999 09 14  45439.700012
 1999 09 15  58440·820007
 1999 09 16  87436·630005
 1999 09 17  64434·459991
 1999 09 20  85434.890015
 1999 09 21  67433·200012
 1999 09 22  21427.649994
 1999 09 23  53429·230011
 1999 09 24  95420.209991
 1999 09 27  52423.299988
 1999 09 28  81421·859985
 1999 09 29  90422.149994
 1999 09 30  69427.309998
 1999 10 01  38427·299988
 1999 10 04  24426·649994
 1999 10 05  62428·160004
 1999 10 06  26429·760010
 1999 10 07  75430·720001
 1999 10 08  31428.190002
 1999 10 11  83430·190002
 1999 10 12  10430.459991
 1999 10 13  38424·679993
 1999 10 14  9420.679993
 1999 10 15  89419·309998
 1999 10 18  91414.750000
 1999 10 19  28414.529999
 1999 10 20  90413·940002
 1999 10 21  44414.269989
 1999 10 22  62419.579987
 1999 10 25  71418.690002
 1999 10 26  31420.220001
 1999 10 27  36417·250000
 1999 10 28  42422·809998
 1999 10 29  16429·510010
 1999 11 01  12432.450012
 1999 11 02  78435·339996
 1999 11 03  77438.459991
 1999 11 04  39442·390015
 1999 11 05  42444·369995
 1999 11 08  8445·130005
 1999 11 09  34447·809998
 1999 11 10  40449.920013
 1999 11 11  50450.760010
 1999 11 12  88449.709991
 1999 11 15  8452·980011
 1999 11 16  46456.880005
 1999 11 17  95458.859985
 1999 11 18  6462·040009
 1999 11 19  18463.200012
 1999 11 22  6462.399994
 1999 11 23  57461.690002
 1999 11 24  76456·040009
 1999 11 26  9458·950012
 1999 11 29  95459·929993
 1999 11 30  43456.950012
 1999 12 01  35454·790009
 1999 12 02  49460.450012
 1999 12 03  14467·700012
 1999 12 06  85468·850006
 1999 12 07  46467.290009
 1999 12 08  33468·839996
 1999 12 09  89471.760010
 1999 12 10  40467.130005
 1999 12 13  97470·390015
 1999 12 14  79470·859985
 1999 12 15  69462·739990
 1999 12 16  89465·260010
 1999 12 17  1469.209991
 1999 12 20  32469.839996
 1999 12 21  31475·790009
 1999 12 22  39478.510010
 1999 12 23  95484·170013
 1999 12 27  61484·459991
 1999 12 28  74490·329987
 1999 12 29  21497.010010
 1999 12 30  43499.269989
 1999 12 31  61504·750000
 2000 01 03 24510·959991
 2000 01 04 93497·049988
 2000 01 05 33479·480011
 2000 01 06 49480.190002
 2000 01 07 32488.309998
 2000 01 10 35505.959991
 2000 01 11 77501·910004
 2000 01 12 72494.839996
 2000 01 13 72501·190002
 2000 01 14 54508.109985
 2000 01 18 14513·460022
 2000 01 19 96520.020020
 2000 01 20 46528.229980
 2000 01 21 83533·950012
 2000 01 24 6540.599976
 2000 01 25 18525.270020
 2000 01 26 78524·390015
 2000 01 27 77526·020020
 2000 01 28 40517.109985
 2000 01 31 55504·619995
 2000 02 01 18503·750000
 2000 02 02 18511·459991
 2000 02 03 31521.630005
 2000 02 04 52527·289978
 2000 02 07 44532·400024
 2000 02 08 13539·150024
 2000 02 09 16541.429993
 2000 02 10 79542.210022
 2000 02 11 54544·020020
 2000 02 14 94539.940002
 2000 02 15 57540.359985
 2000 02 16 28549·679993
 2000 02 17 74559.080017
 2000 02 18 18560.349976
 2000 02 22 43547·549988
 2000 02 23 20549·929993
 2000 02 24 54556.239990
 2000 02 25 65561.049988
 2000 02 28 87559·809998
 2000 02 29 99577·719971
 2000 03 01 70589.380005
 2000 03 02 42591.409973
 2000 03 03 26597.880005
 2000 03 06 33604.010010
 2000 03 07 23606.869995
 2000 03 08 82600·390015
 2000 03 09 24606.049988
 2000 03 10 17614.159973
 2000 03 13 37603·809998
 2000 03 14 40600.530029
 2000 03 15 67576·479980
 2000 03 16 70574·239990
 2000 03 17 63576·580017
 2000 03 20 99574·789978
 2000 03 21 70552·789978
 2000 03 22 37571.239990
 2000 03 23 77577·909973
 2000 03 24 65583.270020
 2000 03 27 70577·799988
 2000 03 28 85573.650024
 2000 03 29 79561.770020
 2000 03 30 69545.890015
 2000 03 31 29544.320007
 2000 04 03 10539.469971
 2000 04 04 93520.130005
 2000 04 05 69526.130005
 2000 04 06 37535.679993
 2000 04 07 30542.989990
 2000 04 10 72545·900024
 2000 04 11 46519·239990
 2000 04 12 5513·049988
 2000 04 13 91502·510010
 2000 04 14 89489.230011
 2000 04 17 7459·260010
 2000 04 18 72486.089996
 2000 04 19 59493.790009
 2000 04 20 46489·459991
 2000 04 24 83481·839996
 2000 04 25 0489.029999
 2000 04 26 31495·019989
 2000 04 27 67494·579987
 2000 04 28 30506·250000
 2000 05 01 77519·630005
 2000 05 02 25520.320007
 2000 05 03 4505.350006
 2000 05 04 32502.630005
 2000 05 05 17512·840027
 2000 05 08 86512·840027
 2000 05 09 31504.070007
 2000 05 10 93490.859985
 2000 05 11 57489·390015
 2000 05 12 81498.269989
 2000 05 15 49497.809998
 2000 05 16 46507.519989
 2000 05 17 60505.980011
 2000 05 18 6501.510010
 2000 05 19 84490·950012
 2000 05 22 48480·589996
 2000 05 23 14474.170013
 2000 05 24 80461·739990
 2000 05 25 85469·920013
 2000 05 26 80458.880005
 2000 05 30 31476·700012
 2000 05 31 47481·630005
 2000 06 01 29492·470001
 2000 06 02 49513·039978
 2000 06 05 50518·030029
 2000 06 06 75523·049988
 2000 06 07 15516·539978
 2000 06 08 86519.630005
 2000 06 09 34523.349976
 2000 06 12 60523.789978
 2000 06 13 68513·760010
 2000 06 14 48517.580017
 2000 06 15 71512·280029
 2000 06 16 20514·940002
 2000 06 19 40522.789978
 2000 06 20 16526.979980
 2000 06 21 72528·440002
 2000 06 22 99530.409973
 2000 06 23 6518·219971
 2000 06 26 99516·369995
 2000 06 27 77518·570007
 2000 06 28 67521·000000
 2000 06 29 66520·989990
 2000 06 30 25517.239990
 2000 07 03 48524.210022
 2000 07 05 17524.020020
 2000 07 06 45523·320007
 2000 07 07 54528·650024
 2000 07 10 73532.179993
 2000 07 11 69533·260010
 2000 07 12 94540·260010
 2000 07 13 66542·760010
 2000 07 14 65543·840027
 2000 07 17 67545.710022
 2000 07 18 89545·179993
 2000 07 19 68536.280029
 2000 07 20 62534.820007
 2000 07 21 81534·750000
 2000 07 24 29524.109985
 2000 07 25 91517·409973
 2000 07 26 27514.330017
 2000 07 27 3513.820007
 2000 07 28 40501·630005
 2000 07 31 92500.640015
 2000 08 01 47500.679993
 2000 08 02 54501.950012
 2000 08 03 72500.220001
 2000 08 04 53504·850006
 2000 08 07 36510.250000
 2000 08 08 77511.940002
 2000 08 09 2512.450012
 2000 08 10 81507·730011
 2000 08 11 31510.320007
 2000 08 14 42514·630005
 2000 08 15 28514·750000
 2000 08 16 6513.330017
 2000 08 17 95516.460022
 2000 08 18 42517.450012
 2000 08 21 77518·309998
 2000 08 22 87518·979980
 2000 08 23 16518.000000
 2000 08 24 98523·320007
 2000 08 25 99525.280029
 2000 08 28 4528·830017
 2000 08 29 8529.690002
 2000 08 30 52532·380005
 2000 08 31 70539·140015
 2000 09 01 63541.909973
 2000 09 05 7542·789978
 2000 09 06 75539·239990
 2000 09 07 89542.820007
 2000 09 08 98542·820007
 2000 09 11 78539.619995
 2000 09 12 60535.950012
 2000 09 13 82534.359985
 2000 09 14 63540·010010
 2000 09 15 7539·210022
 2000 09 18 27531·229980
 2000 09 19 0523·369995
 2000 09 20 42523·549988
 2000 09 21 7521.429993
 2000 09 22 19519·150024
 2000 09 25 18521·750000
 2000 09 26 40516·469971
 2000 09 27 17513·650024
 2000 09 28 6524·090027
 2000 09 29 36524.400024
 2000 10 02 89523.409973
 2000 10 03 0515·219971
 2000 10 04 82507·790009
 2000 10 05 80508·980011
 2000 10 06 46502·989990
 2000 10 09 43491·019989
 2000 10 10 66490.859985
 2000 10 11 0481.630005
 2000 10 12 93478·670013
 2000 10 13 59480.399994
 2000 10 16 2485·649994
 2000 10 17 71483.519989
 2000 10 18 36470.880005
 2000 10 19 86481·359985
 2000 10 20 59488.820007
 2000 10 23 95490·500000
 2000 10 24 6493.839996
 2000 10 25 87487·850006
 2000 10 26 32479·790009
 2000 10 27 95483·369995
 2000 10 30 61484·079987
 2000 10 31 50497·679993
 2000 11 01 40497.679993
 2000 11 02 24506·980011
 2000 11 03 82507.750000
 2000 11 06 87508.859985
 2000 11 07 26506.010010
 2000 11 08 55506·880005
 2000 11 09 76500.679993
 2000 11 10 37495·329987
 2000 11 13 60480·920013
 2000 11 14 90486.929993
 2000 11 15 74493.040009
 2000 11 16 63491.790009
 2000 11 17 36488·399994
 2000 11 20 53482·690002
 2000 11 21 33472.440002
 2000 11 22 52466·790009
 2000 11 24 73471·869995
 2000 11 27 96478·720001
 2000 11 28 35471·700012
 2000 11 29 18459.859985
 2000 11 30 16454·600006
 2000 12 01 94461.660004
 2000 12 04 86456·890015
 2000 12 05 97471·350006
 2000 12 06 33474.109985
 2000 12 07 46463.540009
 2000 12 08 17479.079987
 2000 12 11 54487·230011
 2000 12 12 19487·230011
 2000 12 13 79480.910004
 2000 12 14 87469·910004
 2000 12 15 76461.820007
 2000 12 18 92464·779999
 2000 12 19 43466·910004
 2000 12 20 75458.779999
 2000 12 21 75450.309998
 2000 12 22 97463.410004
 2000 12 26 13467.000000
 2000 12 27 89479·299988
 2000 12 28 90494.029999
 2000 12 29 3495.839996
 2001 01 02  89483·549988
 2001 01 03  61484.390015
 2001 01 04  84484·390015
 2001 01 05  5477·309998
 2001 01 08  98463.140015
 2001 01 09  47466.399994
 2001 01 10  45475.450012
 2001 01 11  20484.529999
 2001 01 12  88487.679993
 2001 01 16  28493.459991
 2001 01 17  85501·049988
 2001 01 18  94494·750000
 2001 01 19  37496·190002
 2001 01 22  12490·690002
 2001 01 23  42502.070007
 2001 01 24  96505·149994
 2001 01 25  43502.250000
 2001 01 26  30499.779999
 2001 01 29  79507·910004
 2001 01 30  19511·670013
 2001 01 31  34515·219971
 2001 02 01  39508·940002
 2001 02 02  85509·619995
 2001 02 05  84501·019989
 2001 02 06  58507.459991
 2001 02 07  20507.470001
 2001 02 08  71508.089996
 2001 02 09  33502.890015
 2001 02 12  91505.359985
 2001 02 13  79510.940002
 2001 02 14  77503·489990
 2001 02 15  36510.019989
 2001 02 16  34508.850006
 2001 02 20  50500.380005
 2001 02 21  64491·160004
 2001 02 22  88483.519989
 2001 02 23  12477·450012
 2001 02 26  87488·309998
 2001 02 27  21488.309998
 2001 02 28  7479.579987
 2001 03 01  76474.380005
 2001 03 02  74480·299988
 2001 03 05  60479·779999
 2001 03 06  37482.279999
 2001 03 07  1485·500000
 2001 03 08  16484.839996
 2001 03 09  20481·489990
 2001 03 12  48473.649994
 2001 03 13  86462·450012
 2001 03 14  45462·260010
 2001 03 15  63457·959991
 2001 03 16  35453.470001
 2001 03 19  59451.269989
 2001 03 20  18456·170013
 2001 03 21  77445.109985
 2001 03 22  15435.739990
 2001 03 23  68443.320007
 2001 03 26  16450·589996
 2001 03 27  76452.880005
 2001 03 28  33452·880005
 2001 03 29  90446.010010
 2001 03 30  46450·529999
 2001 04 02  96450.529999
 2001 04 03  58439.760010
 2001 04 04  25429·359985
 2001 04 05  40444.730011
 2001 04 06  2444.730011
 2001 04 09  85442.809998
 2001 04 10  98452.440002
 2001 04 11  55458.010010
 2001 04 12  80455.019989
 2001 04 16  32455·010010
 2001 04 17  59455.600006
 2001 04 18  71470.709991
 2001 04 19  44472.410004
 2001 04 20  45472·399994
 2001 04 23  85466·709991
 2001 04 24  96465.350006
 2001 04 25  31472.750000
 2001 04 26  90479·809998
 2001 04 27  75483.970001
 2001 04 30  62490.250000
 2001 05 01  5490.480011
 2001 05 02  64492·380005
 2001 05 03  55491.640015
 2001 05 04  24492.890015
 2001 05 07  53494.589996
 2001 05 08  85492.470001
 2001 05 09  75492.290009
 2001 05 10  64494.329987
 2001 05 11  89492.049988
 2001 05 14  97487.359985
 2001 05 15  10490.299988
 2001 05 16  90497.899994
 2001 05 17  49504·760010
 2001 05 18  70506.769989
 2001 05 21  61515·909973
 2001 05 22  33519.890015
 2001 05 23  98517.229980
 2001 05 24  97510.410004
 2001 05 25  54510·790009
 2001 05 29  49508·619995
 2001 05 30  22502.369995
 2001 05 31  98500·790009
 2001 06 01  39501.720001
 2001 06 04  21507·320007
 2001 06 05  35516.479980
 2001 06 06  16516·479980
 2001 06 07  90514.950012
 2001 06 08  54514.880005
 2001 06 11  75511.640015
 2001 06 12  22507·529999
 2001 06 13  9510.130005
 2001 06 14  80505.119995
 2001 06 15  5496.760010
 2001 06 18  8496·339996
 2001 06 19  21495·630005
 2001 06 20  57495.869995
 2001 06 21  12498·459991
 2001 06 22  95497·809998
 2001 06 25  76490·200012
 2001 06 26  65490·820007
 2001 06 27  9496.230011
 2001 06 28  26503·309998
 2001 06 29  50514.200012
 2001 07 02  11513·280029
 2001 07 03  35499·040009
 2001 07 05  71496·829987
 2001 07 06  44492·730011
 2001 07 09  28487.239990
 2001 07 10  52487·380005
 2001 07 11  23478.140015
 2001 07 12  81489.119995
 2001 07 13  71491.690002
 2001 07 16  48491.399994
 2001 07 17  3490.570007
 2001 07 18  13490.570007
 2001 07 19  22491·130005
 2001 07 20  35489·040009
 2001 07 23  53489·510010
 2001 07 24  16482.700012
 2001 07 25  88476.989990
 2001 07 26  53485·070007
 2001 07 27  43486.269989
 2001 07 30  89485·540009
 2001 07 31  1489·149994
 2001 08 01  63489·980011
 2001 08 02  67491·890015
 2001 08 03  58489·329987
 2001 08 06  17487·140015
 2001 08 07  54481·190002
 2001 08 08  45481·730011
 2001 08 09  74474·170013
 2001 08 10  17476·190002
 2001 08 13  38478·890015
 2001 08 14  20482·609985
 2001 08 15  12481·190002
 2001 08 16  9481.679993
 2001 08 17  54481·679993
 2001 08 20  62478·880005
 2001 08 21  71479.649994
 2001 08 22  24477·190002
 2001 08 23  64479·820007
 2001 08 24  64480·980011
 2001 08 27  79481·809998
 2001 08 28  19479·269989
 2001 08 29  56475·510010
 2001 08 30  47473.339996
 2001 08 31  84470.980011
 2001 09 04  75472.809998
 2001 09 05  44466.950012
 2001 09 06  53462.510010
 2001 09 07  63453·390015
 2001 09 10  99445.190002
 2001 09 17  64440.730011
 2001 09 18  53419·250000
 2001 09 19  15413.440002
 2001 09 20  23403·200012
 2001 09 21  80387.649994
 2001 09 24  40393.790009
 2001 09 25  66397·290009
 2001 09 26  3397.660004
 2001 09 27  79393.320007
 2001 09 28  34404.880005
 2001 10 01  68404.869995
 2001 10 02  21402·119995
 2001 10 03  76413·850006
 2001 10 04  78420·570007
 2001 10 05  94417.040009
 2001 10 08  84415·130005
 2001 10 09  6412.269989
 2001 10 10  42421.660004
 2001 10 11  45433.100006
 2001 10 12  23431.040009
 2001 10 15  35430.089996
 2001 10 16  19434·540009
 2001 10 17  47437·230011
 2001 10 18  94424·859985
 2001 10 19  48426·160004
 2001 10 22  30430·500000
 2001 10 23  50431.989990
 2001 10 24  81428.000000
 2001 10 25  60435·970001
 2001 10 26  18439·809998
 2001 10 29  30438·880005
 2001 10 30  88429·410004
 2001 10 31  8429·480011
 2001 11 01  53434.880005
 2001 11 02  86435·339996
 2001 11 05  48438·239990
 2001 11 06  54442·790009
 2001 11 07  28444·660004
 2001 11 08  45446.109985
 2001 11 09  17439·290009
 2001 11 12  88440·480011
 2001 11 13  62448.339996
 2001 11 14  57452·820007
 2001 11 15  78453·040009
 2001 11 16  21451·600006
 2001 11 19  0457.709991
 2001 11 20  96458·820007
 2001 11 21  36453·899994
 2001 11 23  92458·640015
 2001 11 26  11461.440002
 2001 11 27  64463·250000
 2001 11 28  23460.709991
 2001 11 29  63465.920013
 2001 11 30  89464·119995
 2001 12 03  86460·790009
 2001 12 04  97467·850006
 2001 12 05  23480·429993
 2001 12 06  53482·799988
 2001 12 07  12483.040009
 2001 12 10  38481·209991
 2001 12 11  84478.190002
 2001 12 12  48476.320007
 2001 12 13  18475·309998
 2001 12 14  53471·399994
 2001 12 17  85479·940002
 2001 12 18  42485.489990
 2001 12 19  3485·489990
 2001 12 20  74482.070007
 2001 12 21  87484·290009
 2001 12 24  30485·929993
 2001 12 26  95490.600006
 2001 12 27  58493·279999
 2001 12 28  80494.709991
 2001 12 31  30494·200012
 2002 01 02 41489·850006
 2002 01 03 86495·519989
 2002 01 04 75500·670013
 2002 01 07 87501·299988
 2002 01 08 19497.899994
 2002 01 09 65503·079987
 2002 01 10 11495.510010
 2002 01 11 70496·570007
 2002 01 14 29489·940002
 2002 01 15 26485·209991
 2002 01 16 50485.000000
 2002 01 17 73482.399994
 2002 01 18 96482·390015
 2002 01 22 26476·959991
 2002 01 23 82477.450012
 2002 01 24 16481·329987
 2002 01 25 70480.459991
 2002 01 28 47481.570007
 2002 01 29 17482.380005
 2002 01 30 42479.779999
 2002 01 31 26483.100006
 2002 02 01 95484·000000
 2002 02 04 95480·079987
 2002 02 05 21470·600006
 2002 02 06 66469·480011
 2002 02 07 3463.140015
 2002 02 08 78466.670013
 2002 02 11 46472.140015
 2002 02 12 15473·549988
 2002 02 13 26476.329987
 2002 02 14 54477·359985
 2002 02 15 37471.320007
 2002 02 19 22469·250000
 2002 02 20 46467.290009
 2002 02 21 37467.709991
 2002 02 22 38465·149994
 2002 02 25 63468.200012
 2002 02 26 70471·929993
 2002 02 27 63474.859985
 2002 02 28 19473.399994
 2002 03 01 40478.339996
 2002 03 04 30488.899994
 2002 03 05 96490.950012
 2002 03 06 72494·799988
 2002 03 07 76497·290009
 2002 03 08 82500·649994
 2002 03 11 23502·059998
 2002 03 12 18500·750000
 2002 03 13 23498.899994
 2002 03 14 8499.480011
 2002 03 15 58499·950012
 2002 03 18 1503·549988
 2002 03 19 56504.970001
 2002 03 20 14504·730011
 2002 03 21 39505.450012
 2002 03 22 89507.529999
 2002 03 25 75503·299988
 2002 03 26 33501.739990
 2002 03 27 27506·049988
 2002 03 28 77509·190002
 2002 04 01 5506.459991
 2002 04 02 20504.500000
 2002 04 03 13501·529999
 2002 04 04 84498·579987
 2002 04 05 98501·149994
 2002 04 08 58503·019989
 2002 04 09 7505.440002
 2002 04 10 54511·299988
 2002 04 11 28511·299988
 2002 04 12 53515·469971
 2002 04 15 48517·390015
 2002 04 16 56522·960022
 2002 04 17 96523.789978
 2002 04 18 36519.559998
 2002 04 19 99520·359985
 2002 04 22 85517·400024
 2002 04 23 27512.070007
 2002 04 24 65514·570007
 2002 04 25 48509·070007
 2002 04 26 59509·950012
 2002 04 29 72502.359985
 2002 04 30 21510·679993
 2002 05 01 7512.070007
 2002 05 02 23514·169983
 2002 05 03 6513·369995
 2002 05 06 11513·080017
 2002 05 07 15504·070007
 2002 05 08 46509·829987
 2002 05 09 29509·850006
 2002 05 10 65502·279999
 2002 05 13 35499.850006
 2002 05 14 22512·109985
 2002 05 15 67515·260010
 2002 05 16 42513.539978
 2002 05 17 54510.179993
 2002 05 20 70508.940002
 2002 05 21 70504·890015
 2002 05 22 22497·140015
 2002 05 23 85501·339996
 2002 05 24 34501·239990
 2002 05 28 14495·220001
 2002 05 29 12492.410004
 2002 05 30 66489·570007
 2002 05 31 84492·700012
 2002 06 03 98487.589996
 2002 06 04 45475·109985
 2002 06 05 60475.709991
 2002 06 06 13475.040009
 2002 06 07 49470·910004
 2002 06 10 75473.500000
 2002 06 11 56471·959991
 2002 06 12 40464·029999
 2002 06 13 17463·899994
 2002 06 14 86459.170013
 2002 06 17 65470·750000
 2002 06 18 11474·640015
 2002 06 19 77473·829987
 2002 06 20 84466.609985
 2002 06 21 25465·390015
 2002 06 24 93462·589996
 2002 06 25 29463.130005
 2002 06 26 0453·459991
 2002 06 27 1458.739990
 2002 06 28 82464·940002
 2002 07 01 99462.630005
 2002 07 02 90447.730011
 2002 07 03 78432·839996
 2002 07 05 96440·929993
 2002 07 08 38441·549988
 2002 07 09 38435.190002
 2002 07 10 71430.619995
 2002 07 11 79419.779999
 2002 07 12 20421.059998
 2002 07 15 49413.279999
 2002 07 16 18413·480011
 2002 07 17 0415.260010
 2002 07 18 46409·690002
 2002 07 19 55396·709991
 2002 07 22 80389·109985
 2002 07 23 55380·940002
 2002 07 24 42378·559998
 2002 07 25 12385.220001
 2002 07 26 47382.320007
 2002 07 29 61400·820007
 2002 07 30 57402·320007
 2002 07 31 3400.910004
 2002 08 01 30394·470001
 2002 08 02 63389.209991
 2002 08 05 68376·769989
 2002 08 06 34380.790009
 2002 08 07 69385·209991
 2002 08 08 30390.040009
 2002 08 09 75391·299988
 2002 08 12 36389·510010
 2002 08 13 24389.570007
 2002 08 14 56389.410004
 2002 08 15 2392·369995
 2002 08 16 66396.890015
 2002 08 19 86401·500000
 2002 08 20 61401.290009
 2002 08 21 1406·790009
 2002 08 22 6410·920013
 2002 08 23 66409.670013
 2002 08 26 88407.730011
 2002 08 27 47408·880005
 2002 08 28 63397·450012
 2002 08 29 3396·100006
 2002 08 30 7396·700012
 2002 09 03 39390.959991
 2002 09 04 67389·760010
 2002 09 05 58389.750000
 2002 09 06 11391·959991
 2002 09 09 5393.549988
 2002 09 10 76394·579987
 2002 09 11 21397.549988
 2002 09 12 21393·369995
 2002 09 13 93390·140015
 2002 09 16 72389·989990
 2002 09 17 4388.459991
 2002 09 18 79379.829987
 2002 09 19 80376·750000
 2002 09 20 61370·470001
 2002 09 23 45367·279999
 2002 09 24 56360.429993
 2002 09 25 66365·179993
 2002 09 26 74370.829987
 2002 09 27 7371·029999
 2002 09 30 45363.790009
 2002 10 01 76368·089996
 2002 10 02 68369·679993
 2002 10 03 77364·079987
 2002 10 04 65357.190002
 2002 10 07 60347·980011
 2002 10 08 26341·040009
 2002 10 09 69340·320007
 2002 10 10 61336·179993
 2002 10 11 94347·769989
 2002 10 14 53346·630005
 2002 10 15 20360·630005
 2002 10 16 2360.519989
 2002 10 17 79362·570007
 2002 10 18 81364.290009
 2002 10 21 94368·630005
 2002 10 22 82368·630005
 2002 10 23 39368.970001
 2002 10 24 67371.269989
 2002 10 25 79372.640015
 2002 10 28 20374·859985
 2002 10 29 25369.010010
 2002 10 30 93374.170013
 2002 10 31 86376·709991
 2002 11 01 60383·450012
 2002 11 04 13391·339996
 2002 11 05 65386.970001
 2002 11 06 54392.730011
 2002 11 07 71392.730011
 2002 11 08 3385·480011
 2002 11 11 14379.000000
 2002 11 12 47377.609985
 2002 11 13 48379.079987
 2002 11 14 20386·239990
 2002 11 15 98387·140015
 2002 11 18 51388.079987
 2002 11 19 9383.269989
 2002 11 20 15388.589996
 2002 11 21 98397.890015
 2002 11 22 80400.700012
 2002 11 25 99404.850006
 2002 11 26 62404.850006
 2002 11 27 20410·260010
 2002 11 29 72411·130005
 2002 12 02 87413.640015
 2002 12 03 64408.540009
 2002 12 04 97400·829987
 2002 12 05 89399.200012
 2002 12 06 67397.589996
 2002 12 09 44396·720001
 2002 12 10 85393.970001
 2002 12 11 19395·359985
 2002 12 12 59396.369995
 2002 12 13 53395·359985
 2002 12 16 66394·899994
 2002 12 17 76394.899994
 2002 12 18 5391.250000
 2002 12 19 67387.690002
 2002 12 20 45387·040009
 2002 12 23 97390·049988
 2002 12 24 76389·730011
 2002 12 26 86392·209991
 2002 12 27 56389.399994
 2002 12 30 45384·390015
 2002 12 31 66388.089996
 2003 01 02  35392·600006
 2003 01 03  54392.579987
 2003 01 06  8397·769989
 2003 01 07  93397.359985
 2003 01 08  65393·950012
 2003 01 09  22396·869995
 2003 01 10  99397.989990
 2003 01 13  2399.549988
 2003 01 14  51398.450012
 2003 01 15  65398·450012
 2003 01 16  56398.869995
 2003 01 17  62394·880005
 2003 01 21  94389.040009
 2003 01 22  15383.440002
 2003 01 23  41384.390015
 2003 01 24  67383·679993
 2003 01 27  19375·059998
 2003 01 28  30373·440002
 2003 01 29  43375.269989
 2003 01 30  37375.799988
 2003 01 31  76372.170013
 2003 02 03  90373·730011
 2003 02 04  75370.250000
 2003 02 05  15371·529999
 2003 02 06  41368·149994
 2003 02 07  3366.679993
 2003 02 10  73362·100006
 2003 02 11  70363·579987
 2003 02 12  14360·500000
 2003 02 13  0355·399994
 2003 02 14  2358·700012
 2003 02 18  98364·589996
 2003 02 19  21364·529999
 2003 02 20  38360·940002
 2003 02 21  49364·929993
 2003 02 24  16364·359985
 2003 02 25  11361·200012
 2003 02 26  97361.200012
 2003 02 27  27362·350006
 2003 02 28  69363·730011
 2003 03 03  61364·630005
 2003 03 04  86359·309998
 2003 03 05  74357.059998
 2003 03 06  26356.540009
 2003 03 07  70355.609985
 2003 03 10  35354.179993
 2003 03 11  52350·790009
 2003 03 12  81347·029999
 2003 03 13  65355·459991
 2003 03 14  2357·500000
 2003 03 17  50365.399994
 2003 03 18  54368·019989
 2003 03 19  95368·559998
 2003 03 20  67371·269989
 2003 03 21  81376·369995
 2003 03 24  89376·239990
 2003 03 25  36372.220001
 2003 03 26  38371.790009
 2003 03 27  82369·730011
 2003 03 28  54370·700012
 2003 03 31  88368.670013
 2003 04 01  46368·690002
 2003 04 02  17377·109985
 2003 04 03  44377·630005
 2003 04 04  77377.440002
 2003 04 07  48382.980011
 2003 04 08  73376.570007
 2003 04 09  78378·660004
 2003 04 10  53373.679993
 2003 04 11  25375.899994
 2003 04 14  63377.609985
 2003 04 15  0379·619995
 2003 04 16  91381.809998
 2003 04 17  84383.769989
 2003 04 21  24385.299988
 2003 04 22  79391.529999
 2003 04 23  92395.010010
 2003 04 24  57394.970001
 2003 04 25  21392.269989
 2003 04 28  10395.200012
 2003 04 29  82398·399994
 2003 04 30  1399.850006
 2003 05 01  41399.899994
 2003 05 02  11407·670013
 2003 05 05  10410.179993
 2003 05 06  96413·790009
 2003 05 07  96412.750000
 2003 05 08  27410·230011
 2003 05 09  52413·529999
 2003 05 12  50418·200012
 2003 05 13  25420.399994
 2003 05 14  27420·970001
 2003 05 15  8422·239990
 2003 05 16  94422·049988
 2003 05 19  90416·109985
 2003 05 20  5411.359985
 2003 05 21  4410.730011
 2003 05 22  85415.290009
 2003 05 23  80418·640015
 2003 05 27  80427.730011
 2003 05 28  90431.339996
 2003 05 29  5435.119995
 2003 05 30  6441·010010
 2003 06 02  96447·470001
 2003 06 03  42443.920013
 2003 06 04  60451·579987
 2003 06 05  8456.690002
 2003 06 06  22465·730011
 2003 06 09  60453·940002
 2003 06 10  81451.049988
 2003 06 11  48455·500000
 2003 06 12  53458·010010
 2003 06 13  69457·459991
 2003 06 16  26457.470001
 2003 06 17  14458·489990
 2003 06 18  8458.649994
 2003 06 19  20460·079987
 2003 06 20  77452.880005
 2003 06 23  19449.779999
 2003 06 24  30442·399994
 2003 06 25  88446·359985
 2003 06 26  39450.299988
 2003 06 27  0455·140015
 2003 06 30  90452·640015
 2003 07 01  74449.239990
 2003 07 02  44458.899994
 2003 07 03  21459.029999
 2003 07 07  80465.709991
 2003 07 08  2474·130005
 2003 07 09  49477·880005
 2003 07 10  70476·989990
 2003 07 11  21474.040009
 2003 07 14  24481.369995
 2003 07 15  36480.850006
 2003 07 16  58477.970001
 2003 07 17  56473·679993
 2003 07 18  14464·970001
 2003 07 21  12464.760010
 2003 07 22  26464·000000
 2003 07 23  55466·149994
 2003 07 24  73472.510010
 2003 07 25  7469·760010
 2003 07 28  34474·420013
 2003 07 29  11476·040009
 2003 07 30  27474·230011
 2003 07 31  79478.799988
 2003 08 01  71476.019989
 2003 08 04  44468.119995
 2003 08 05  26464.769989
 2003 08 06  9458·239990
 2003 08 07  50454·220001
 2003 08 08  98455·489990
 2003 08 11  45459.269989
 2003 08 12  4466·950012
 2003 08 13  9468·369995
 2003 08 14  42471·220001
 2003 08 15  85473.649994
 2003 08 18  96480.920013
 2003 08 19  11488.700012
 2003 08 20  70490.239990
 2003 08 21  71494.820007
 2003 08 22  40497·790009
 2003 08 25  43485·510010
 2003 08 26  2486·540009
 2003 08 27  53491·440002
 2003 08 28  20495·809998
 2003 08 29  19499·420013
 2003 09 02  81507.649994
 2003 09 03  7512·010010
 2003 09 04  41512·559998
 2003 09 05  76514·909973
 2003 09 08  77517.210022
 2003 09 09  33517·130005
 2003 09 10  35513·570007
 2003 09 11  77507.899994
 2003 09 12  83509·760010
 2003 09 15  56511.950012
 2003 09 16  59515·909973
 2003 09 17  11516.710022
 2003 09 18  19519·479980
 2003 09 19  28520.609985
 2003 09 22  94520·200012
 2003 09 23  90519·489990
 2003 09 24  30519.849976
 2003 09 25  23509.309998
 2003 09 26  47495.059998
 2003 09 29  51492·859985
 2003 09 30  84492·709991
 2003 10 01  42500·350006
 2003 10 02  50504·250000
 2003 10 03  58513·619995
 2003 10 06  75516.739990
 2003 10 07  10520·780029
 2003 10 08  59521·049988
 2003 10 09  0526·400024
 2003 10 10  22521.840027
 2003 10 13  77528·909973
 2003 10 14  55531.869995
 2003 10 15  87534.219971
 2003 10 16  70530·489990
 2003 10 17  20530.289978
 2003 10 20  47523·369995
 2003 10 21  60526.419983
 2003 10 22  88525.530029
 2003 10 23  37513·549988
 2003 10 24  65510·489990
 2003 10 27  79516.150024
 2003 10 28  70525.859985
 2003 10 29  56531·989990
 2003 10 30  65536·409973
 2003 10 31  34533.260010
 2003 11 03  34537·840027
 2003 11 04  25540.320007
 2003 11 05  30539.049988
 2003 11 06  37542·950012
 2003 11 07  26546.919983
 2003 11 10  21543.299988
 2003 11 11  66533.419983
 2003 11 12  26540·659973
 2003 11 13  15542·390015
 2003 11 14  44544.919983
 2003 11 17  5532.960022
 2003 11 18  64531·390015
 2003 11 19  93527·150024
 2003 11 20  20529·010010
 2003 11 21  4527·070007
 2003 11 24  39539·510010
 2003 11 25  82544·330017
 2003 11 26  98547·320007
 2003 11 28  43547·559998
 2003 12 01  64554.640015
 2003 12 02  24557·419983
 2003 12 03  54556·739990
 2003 12 04  30545.890015
 2003 12 05  76544·150024
 2003 12 08  89543.150024
 2003 12 09  88544.849976
 2003 12 10  96535.580017
 2003 12 11  39542·929993
 2003 12 12  71547·590027
 2003 12 15  26553.380005
 2003 12 16  99537.770020
 2003 12 17  40539.080017
 2003 12 18  89547·619995
 2003 12 19  19548·869995
 2003 12 22  19549.369995
 2003 12 23  93555.030029
 2003 12 24  87555.030029
 2003 12 26  41555·099976
 2003 12 29  63563·880005
 2003 12 30  35565.469971
 2003 12 31  35566·739990
 2004 01 02 93564.500000
 2004 01 05 63569.450012
 2004 01 06 28572.669983
 2004 01 07 27574.619995
 2004 01 08 0580.219971
 2004 01 09 76581·900024
 2004 01 12 62583·010010
 2004 01 13 81583·179993
 2004 01 14 14586.119995
 2004 01 15 82587·309998
 2004 01 16 49591·989990
 2004 01 20 42597·979980
 2004 01 21 8598·750000
 2004 01 22 90600.609985
 2004 01 23 26596·140015
 2004 01 26 79601·500000
 2004 01 27 84601·500000
 2004 01 28 30598.460022
 2004 01 29 57586·799988
 2004 01 30 86583·549988
 2004 02 02 67585·070007
 2004 02 03 59581·190002
 2004 02 04 30579·150024
 2004 02 05 83570·900024
 2004 02 06 8584·349976
 2004 02 09 59588.030029
 2004 02 10 57592.830017
 2004 02 11 12597·080017
 2004 02 12 81597.070007
 2004 02 13 36594·809998
 2004 02 17 76594.479980
 2004 02 18 45595.409973
 2004 02 19 87596·000000
 2004 02 20 23583.700012
 2004 02 23 51581.859985
 2004 02 24 74575.909973
 2004 02 25 52579.090027
 2004 02 26 75583.859985
 2004 02 27 68587·059998
 2004 03 01 19594·770020
 2004 03 02 25596.219971
 2004 03 03 74592·929993
 2004 03 04 42598.390015
 2004 03 05 24603·159973
 2004 03 08 83603.109985
 2004 03 09 27593·239990
 2004 03 10 10589.780029
 2004 03 11 58581·020020
 2004 03 12 26582·840027
 2004 03 15 66582.960022
 2004 03 16 34573·849976
 2004 03 17 16578.919983
 2004 03 18 79578.570007
 2004 03 19 47577.409973
 2004 03 22 3570·739990
 2004 03 23 16566·049988
 2004 03 24 92562.260010
 2004 03 25 51571·690002
 2004 03 26 29575.559998
 2004 03 29 2583.469971
 2004 03 30 41589·409973
 2004 03 31 87591·669983
 2004 04 01 51596.150024
 2004 04 02 44604.219971
 2004 04 05 27606.419983
 2004 04 06 84606·390015
 2004 04 07 31603.760010
 2004 04 08 36605.989990
 2004 04 12 74603.039978
 2004 04 13 0601.039978
 2004 04 14 58588.010010
 2004 04 15 97586·010010
 2004 04 16 33585.640015
 2004 04 19 17587·380005
 2004 04 20 43591.929993
 2004 04 21 71583.219971
 2004 04 22 79593.669983
 2004 04 23 41594.359985
 2004 04 26 26596.390015
 2004 04 27 28594·979980
 2004 04 28 14590.760010
 2004 04 29 3580·419983
 2004 04 30 68570·190002
 2004 05 03 60568·380005
 2004 05 04 61575.359985
 2004 05 05 61573·280029
 2004 05 06 59570.059998
 2004 05 07 88566·280029
 2004 05 10 72548·559998
 2004 05 11 96548.690002
 2004 05 12 10549.250000
 2004 05 13 56552.400024
 2004 05 14 23549.760010
 2004 05 17 14543·760010
 2004 05 18 59542.559998
 2004 05 19 33552·750000
 2004 05 20 12544.049988
 2004 05 21 48546·799988
 2004 05 24 70552.669983
 2004 05 25 13565·429993
 2004 05 26 66567.770020
 2004 05 27 53571·869995
 2004 05 28 30569·500000
 2004 06 01 15572·739990
 2004 06 02 36574·799988
 2004 06 03 12573.559998
 2004 06 04 53571·099976
 2004 06 07 83578·909973
 2004 06 08 96578·900024
 2004 06 09 32578·090027
 2004 06 10 76571.320007
 2004 06 14 86569·119995
 2004 06 15 47569·690002
 2004 06 16 43570·150024
 2004 06 17 61571.159973
 2004 06 18 19572.419983
 2004 06 21 14571.849976
 2004 06 22 2571.950012
 2004 06 23 98580·789978
 2004 06 24 1583·059998
 2004 06 25 48587·700012
 2004 06 28 92588·820007
 2004 06 29 98590.059998
 2004 06 30 75591.530029
 2004 07 01 25591·520020
 2004 07 02 18582·919983
 2004 07 06 0582.719971
 2004 07 07 11575·840027
 2004 07 08 43572·030029
 2004 07 09 13565.309998
 2004 07 12 67564·559998
 2004 07 13 4564.929993
 2004 07 14 30565·880005
 2004 07 15 33564.349976
 2004 07 16 86564·010010
 2004 07 19 72556.750000
 2004 07 20 35564·250000
 2004 07 21 60566·020020
 2004 07 22 71549.599976
 2004 07 23 59546·520020
 2004 07 26 33542.289978
 2004 07 27 0544.630005
 2004 07 28 58544.609985
 2004 07 29 34549·900024
 2004 07 30 26552.140015
 2004 08 02 84551·929993
 2004 08 03 12551.929993
 2004 08 04 92546·070007
 2004 08 05 38542.739990
 2004 08 06 71532.359985
 2004 08 09 20522·559998
 2004 08 10 52529.840027
 2004 08 11 20529.830017
 2004 08 12 40526·630005
 2004 08 13 95521.039978
 2004 08 16 58528.059998
 2004 08 17 47533.270020
 2004 08 18 0541.700012
 2004 08 19 75541.609985
 2004 08 20 79547.919983
 2004 08 23 20549·969971
 2004 08 24 81548·549988
 2004 08 25 22550.159973
 2004 08 26 9550.140015
 2004 08 27 64551·890015
 2004 08 30 40551·669983
 2004 08 31 25548.450012
 2004 09 01 68563.380005
 2004 09 02 29559.799988
 2004 09 03 59561.609985
 2004 09 07 96563.020020
 2004 09 08 99565·789978
 2004 09 09 91567.729980
 2004 09 10 44570.039978
 2004 09 13 74575·020020
 2004 09 14 72573·099976
 2004 09 15 51570.969971
 2004 09 16 28575.099976
 2004 09 17 21576.049988
 2004 09 20 80573·950012
 2004 09 21 33577.150024
 2004 09 22 66576·919983
 2004 09 23 26567.760010
 2004 09 24 43569.630005
 2004 09 27 87565·969971
 2004 09 28 40565·729980
 2004 09 29 0571.070007
 2004 09 30 6574·710022
 2004 10 01 91585.260010
 2004 10 04 58592.020020
 2004 10 05 82590·080017
 2004 10 06 36592.659973
 2004 10 07 43592.659973
 2004 10 08 50583·140015
 2004 10 11 35577·559998
 2004 10 12 29578·090027
 2004 10 13 69580.700012
 2004 10 14 74570.059998
 2004 10 15 47572·419983
 2004 10 18 4573.190002
 2004 10 19 20576·630005
 2004 10 20 10570.349976
 2004 10 21 31576.700012
 2004 10 22 4577.609985
 2004 10 25 70573·640015
 2004 10 26 66577.989990
 2004 10 27 24587.179993
 2004 10 28 98587.190002
 2004 10 29 21586.820007
 2004 11 01 73587.419983
 2004 11 02 89591.539978
 2004 11 03 82596·590027
 2004 11 04 98602.130005
 2004 11 05 88607·250000
 2004 11 08 14605.510010
 2004 11 09 74607.000000
 2004 11 10 51611·929993
 2004 11 11 93616·299988
 2004 11 12 13621.979980
 2004 11 15 18623·859985
 2004 11 16 55623·859985
 2004 11 17 93627.890015
 2004 11 18 23623·159973
 2004 11 19 83622·059998
 2004 11 22 11621.590027
 2004 11 23 22624·530029
 2004 11 24 7630·289978
 2004 11 26 64632.770020
 2004 11 29 44635·979980
 2004 11 30 34635.809998
 2004 12 01 53644·099976
 2004 12 02 79644.559998
 2004 12 03 6644·700012
 2004 12 06 13642·210022
 2004 12 07 73639·780029
 2004 12 08 73631·359985
 2004 12 09 70631·150024
 2004 12 10 65633.669983
 2004 12 13 6638.059998
 2004 12 14 15643.599976
 2004 12 15 37648.609985
 2004 12 16 20648.609985
 2004 12 17 14642.390015
 2004 12 20 99645·169983
 2004 12 21 34646·200012
 2004 12 22 37649·719971
 2004 12 23 86650.729980
 2004 12 27 44651.700012
 2004 12 28 9654.599976
 2004 12 29 97654·570007
 2004 12 30 35654.450012
 2004 12 31 94656.109985
 2005 01 03  40654·270020
 2005 01 04  5643.049988
 2005 01 05  97628.659973
 2005 01 06  19624.289978
 2005 01 07  25622·419983
 2005 01 10  95623·299988
 2005 01 11  37617·739990
 2005 01 12  12613.700012
 2005 01 13  91616.570007
 2005 01 14  22617.530029
 2005 01 18  41625·809998
 2005 01 19  94625·320007
 2005 01 20  87617·909973
 2005 01 21  68616.900024
 2005 01 24  23614·510010
 2005 01 25  7612.419983
 2005 01 26  90616.590027
 2005 01 27  40620.390015
 2005 01 28  22617.429993
 2005 01 31  21624.309998
 2005 02 01  99628·609985
 2005 02 02  70631·979980
 2005 02 03  98631.979980
 2005 02 04  30637·450012
 2005 02 07  40639.840027
 2005 02 08  13638.969971
 2005 02 09  42639.510010
 2005 02 10  53627·979980
 2005 02 11  64635·479980
 2005 02 14  53636.190002
 2005 02 15  64638.559998
 2005 02 16  35640·590027
 2005 02 17  45640·510010
 2005 02 18  94634.150024
 2005 02 22  4630·169983
 2005 02 23  45624·440002
 2005 02 24  85627.609985
 2005 02 25  70637·530029
 2005 02 28  25637.929993
 2005 03 01  76639.349976
 2005 03 02  8642.750000
 2005 03 03  37641·090027
 2005 03 04  13646.000000
 2005 03 07  48647·640015
 2005 03 08  65645·059998
 2005 03 09  75637.979980
 2005 03 10  82631·650024
 2005 03 11  5631.539978
 2005 03 14  31630·299988
 2005 03 15  93635.090027
 2005 03 16  70627·109985
 2005 03 17  16626·869995
 2005 03 18  7626.960022
 2005 03 21  21623·049988
 2005 03 22  40628.090027
 2005 03 23  75618.580017
 2005 03 24  18619·650024
 2005 03 28  16618.330017
 2005 03 29  80618·820007
 2005 03 30  2614·900024
 2005 03 31  14615.760010
 2005 04 01  61620.739990
 2005 04 04  2615·130005
 2005 04 05  41616·400024
 2005 04 06  71620·900024
 2005 04 07  60620·809998
 2005 04 08  45619.760010
 2005 04 11  60611.789978
 2005 04 12  90613.669983
 2005 04 13  47613·030029
 2005 04 14  71603·619995
 2005 04 15  54592·469971
 2005 04 18  95586·770020
 2005 04 19  78594.940002
 2005 04 20  68595·950012
 2005 04 21  41599.140015
 2005 04 22  38598·979980
 2005 04 25  34596·440002
 2005 04 26  49598.309998
 2005 04 27  67590·590027
 2005 04 28  92587.140015
 2005 04 29  22579.729980
 2005 05 02  52585.859985
 2005 05 03  1589·260010
 2005 05 04  60595·260010
 2005 05 05  74598.330017
 2005 05 06  41599·030029
 2005 05 09  35602.919983
 2005 05 10  66602.909973
 2005 05 11  46596·469971
 2005 05 12  2597.369995
 2005 05 13  91588·760010
 2005 05 16  60591.710022
 2005 05 17  21595·650024
 2005 05 18  48607·880005
 2005 05 19  10611.059998
 2005 05 20  18610·580017
 2005 05 23  3615·080017
 2005 05 24  18613.690002
 2005 05 25  64612·950012
 2005 05 26  41614.700012
 2005 05 27  27617.590027
 2005 05 31  75619.390015
 2005 06 01  46624.830017
 2005 06 02  54625·679993
 2005 06 03  47626.380005
 2005 06 06  6623·080017
 2005 06 07  74630·919983
 2005 06 08  6626·049988
 2005 06 09  45626.289978
 2005 06 10  24627.690002
 2005 06 13  94630.400024
 2005 06 14  75634·390015
 2005 06 15  29637·190002
 2005 06 16  68644.030029
 2005 06 17  75648.190002
 2005 06 20  59644.190002
 2005 06 21  29643·309998
 2005 06 22  99645.640015
 2005 06 23  10644.270020
 2005 06 24  84634·119995
 2005 06 27  3630.409973
 2005 06 28  6641·549988
 2005 06 29  18643·239990
 2005 06 30  2646.039978
 2005 07 01  33643·039978
 2005 07 05  2653·229980
 2005 07 06  45654.320007
 2005 07 07  86649.530029
 2005 07 08  23662.690002
 2005 07 11  25672.320007
 2005 07 12  58674.330017
 2005 07 13  38671.280029
 2005 07 14  8673.239990
 2005 07 15  38664.669983
 2005 07 18  52663.739990
 2005 07 19  83669·070007
 2005 07 20  42677.869995
 2005 07 21  27677.559998
 2005 07 22  47677.780029
 2005 07 25  71679·599976
 2005 07 26  8676.369995
 2005 07 27  8675.359985
 2005 07 28  86683·049988
 2005 07 29  78684.809998
 2005 08 01  12685.179993
 2005 08 02  16688.510010
 2005 08 03  38688.510010
 2005 08 04  3683.380005
 2005 08 05  87671·840027
 2005 08 08  16666·299988
 2005 08 09  99663·219971
 2005 08 10  74668·200012
 2005 08 11  87666·369995
 2005 08 12  94666.369995
 2005 08 15  86667.229980
 2005 08 16  39665.640015
 2005 08 17  96658·359985
 2005 08 18  65654.820007
 2005 08 19  43654.099976
 2005 08 22  74657.469971
 2005 08 23  20658.619995
 2005 08 24  65662·309998
 2005 08 25  41659·109985
 2005 08 26  80657.700012
 2005 08 29  91655·320007
 2005 08 30  58655·320007
 2005 08 31  73666·530029
 2005 09 01  83670·520020
 2005 09 02  64668·710022
 2005 09 06  32674·489990
 2005 09 07  59677.320007
 2005 09 08  31677·320007
 2005 09 09  23678·049988
 2005 09 12  99682.489990
 2005 09 13  42680.820007
 2005 09 14  1675·460022
 2005 09 15  73668·619995
 2005 09 16  98671.989990
 2005 09 19  92672·460022
 2005 09 20  94670.690002
 2005 09 21  46660·630005
 2005 09 22  91652·820007
 2005 09 23  2656·559998
 2005 09 26  34662·140015
 2005 09 27  98662.270020
 2005 09 28  66660·020020
 2005 09 29  92665.030029
 2005 09 30  72667·799988
 2005 10 03  12673·239990
 2005 10 04  36674.169983
 2005 10 05  7663.840027
 2005 10 06  83648.539978
 2005 10 07  94645.640015
 2005 10 10  38645.609985
 2005 10 11  14642.090027
 2005 10 12  69631·130005
 2005 10 13  76624.099976
 2005 10 14  37633.150024
 2005 10 17  9635.859985
 2005 10 18  53633.369995
 2005 10 19  14638·280029
 2005 10 20  20638.739990
 2005 10 21  10636.260010
 2005 10 24  87646.599976
 2005 10 25  90646.599976
 2005 10 26  99648.010010
 2005 10 27  62638.409973
 2005 10 28  46635·559998
 2005 10 31  10648.260010
 2005 11 01  13646·609985
 2005 11 02  34657.049988
 2005 11 03  30663·900024
 2005 11 04  7660.130005
 2005 11 07  24663.070007
 2005 11 08  20661.239990
 2005 11 09  65663·750000
 2005 11 10  36665·140015
 2005 11 11  20667.820007
 2005 11 14  38667.989990
 2005 11 15  1664·760010
 2005 11 16  80657.940002
 2005 11 17  14667·140015
 2005 11 18  34672·979980
 2005 11 21  13679.320007
 2005 11 22  45683·729980
 2005 11 23  45686.219971
 2005 11 25  76684.109985
 2005 11 28  3683.580017
 2005 11 29  63678.059998
 2005 11 30  74680·179993
 2005 12 01  59690.909973
 2005 12 02  94690.640015
 2005 12 05  90690.570007
 2005 12 06  91693·099976
 2005 12 07  1688.210022
 2005 12 08  38690·229980
 2005 12 09  8689.890015
 2005 12 12  7691.840027
 2005 12 13  47692·250000
 2005 12 14  11693·630005
 2005 12 15  24691.099976
 2005 12 16  61687.119995
 2005 12 19  66683·239990
 2005 12 20  12676·859985
 2005 12 21  70681.950012
 2005 12 22  15684.169983
 2005 12 23  52686·950012
 2005 12 27  66688·400024
 2005 12 28  1681·179993
 2005 12 29  57681.950012
 2005 12 30  24677.960022
 2006 01 03 25685·229980
 2006 01 04 0690·159973
 2006 01 05 1692·409973
 2006 01 06 26700.440002
 2006 01 09 64708.039978
 2006 01 10 73711·000000
 2006 01 11 85711.190002
 2006 01 12 28711·679993
 2006 01 13 82708.989990
 2006 01 17 52708·440002
 2006 01 18 70704·520020
 2006 01 19 23715.789978
 2006 01 20 6716·530029
 2006 01 23 93709.679993
 2006 01 24 45718·510010
 2006 01 25 32720.299988
 2006 01 26 86728·570007
 2006 01 27 79736·250000
 2006 01 30 23734.010010
 2006 01 31 97734.010010
 2006 02 01 97736.450012
 2006 02 02 16735·530029
 2006 02 03 42729.200012
 2006 02 06 88727.890015
 2006 02 07 39729·770020
 2006 02 08 34722·299988
 2006 02 09 64727·489990
 2006 02 10 99718.419983
 2006 02 13 39717·130005
 2006 02 14 93721.619995
 2006 02 15 78725.099976
 2006 02 16 49731.919983
 2006 02 17 45733.260010
 2006 02 21 71733·330017
 2006 02 22 97734.000000
 2006 02 23 83736.619995
 2006 02 24 35737·210022
 2006 02 27 77742.770020
 2006 02 28 57740.630005
 2006 03 01 69742·349976
 2006 03 02 7743·039978
 2006 03 03 43745.179993
 2006 03 06 23738.940002
 2006 03 07 2731·159973
 2006 03 08 89723.799988
 2006 03 09 24726·419983
 2006 03 10 82726·340027
 2006 03 13 1734.250000
 2006 03 14 29736.119995
 2006 03 15 2742.940002
 2006 03 16 47748.349976
 2006 03 17 10746·750000
 2006 03 20 3747.159973
 2006 03 21 84749·599976
 2006 03 22 56745.679993
 2006 03 23 98747·630005
 2006 03 24 12753.869995
 2006 03 27 1754.320007
 2006 03 28 72757·909973
 2006 03 29 60764.169983
 2006 03 30 81767.159973
 2006 03 31 11765.140015
 2006 04 03 82768·979980
 2006 04 04 14764·539978
 2006 04 05 61766.789978
 2006 04 06 95767·080017
 2006 04 07 0771·539978
 2006 04 10 4759.200012
 2006 04 11 27755·390015
 2006 04 12 59748.330017
 2006 04 13 63753·630005
 2006 04 17 0754.080017
 2006 04 18 78770·049988
 2006 04 19 36778·419983
 2006 04 20 35778.419983
 2006 04 21 96778·570007
 2006 04 24 42772·119995
 2006 04 25 81767.450012
 2006 04 26 3771.859985
 2006 04 27 11771.049988
 2006 04 28 67767.760010
 2006 05 01 76770·820007
 2006 05 02 80767·609985
 2006 05 03 89769·390015
 2006 05 04 30774·789978
 2006 05 05 29784.619995
 2006 05 08 4782·789978
 2006 05 09 99782.479980
 2006 05 10 31780·690002
 2006 05 11 70775.880005
 2006 05 12 38757.450012
 2006 05 15 35742.380005
 2006 05 16 95742.140015
 2006 05 17 57737.450012
 2006 05 18 69732·559998
 2006 05 19 18725.450012
 2006 05 22 73722.539978
 2006 05 23 71727·520020
 2006 05 24 12717.150024
 2006 05 25 89725.580017
 2006 05 26 39731·140015
 2006 05 30 18729.479980
 2006 05 31 3721·289978
 2006 06 01 20736.500000
 2006 06 02 95742.260010
 2006 06 05 30737·450012
 2006 06 06 5716.049988
 2006 06 07 4721·489990
 2006 06 08 66707.280029
 2006 06 09 65714.150024
 2006 06 12 7701·929993
 2006 06 13 59691·349976
 2006 06 14 2679.429993
 2006 06 15 3702·820007
 2006 06 16 21701·039978
 2006 06 19 31694·739990
 2006 06 20 78686.130005
 2006 06 21 51693·799988
 2006 06 22 85690.669983
 2006 06 23 89694·559998
 2006 06 26 96698·739990
 2006 06 27 41702.309998
 2006 06 28 62688.780029
 2006 06 29 25714·320007
 2006 06 30 79724·669983
 2006 07 03 29730·799988
 2006 07 05 40730·750000
 2006 07 06 61725·500000
 2006 07 07 80720·640015
 2006 07 10 98715·950012
 2006 07 11 32714.400024
 2006 07 12 39714·669983
 2006 07 13 73701·159973
 2006 07 14 53687.289978
 2006 07 17 75685.169983
 2006 07 18 30685·679993
 2006 07 19 58703.580017
 2006 07 20 27705·169983
 2006 07 21 33683.609985
 2006 07 24 26690·760010
 2006 07 25 61701.020020
 2006 07 26 76699.590027
 2006 07 27 94701.869995
 2006 07 28 47700.690002
 2006 07 31 32701·640015
 2006 08 01 81700·559998
 2006 08 02 70700·539978
 2006 08 03 38706.359985
 2006 08 04 47716.049988
 2006 08 07 50701·250000
 2006 08 08 99700.919983
 2006 08 09 68695.190002
 2006 08 10 6688.960022
 2006 08 11 14686.219971
 2006 08 14 44691.169983
 2006 08 15 30697.849976
 2006 08 16 35708.229980
 2006 08 17 29713·859985
 2006 08 18 93712.380005
 2006 08 21 44711·679993
 2006 08 22 83709·250000
 2006 08 23 78711.090027
 2006 08 24 60701·570007
 2006 08 25 54703·799988
 2006 08 28 27707·799988
 2006 08 29 66715.179993
 2006 08 30 81721·969971
 2006 08 31 28725·039978
 2006 09 01 66724·789978
 2006 09 05 26727·859985
 2006 09 06 20727·460022
 2006 09 07 63713.880005
 2006 09 08 26709·510010
 2006 09 11 14711.130005
 2006 09 12 64725·630005
 2006 09 13 75731·299988
 2006 09 14 58730·700012
 2006 09 15 12732·219971
 2006 09 18 27733.150024
 2006 09 19 10729·080017
 2006 09 20 36737.280029
 2006 09 21 26738.159973
 2006 09 22 46727.130005
 2006 09 25 37728·799988
 2006 09 26 62732.049988
 2006 09 27 88733.940002
 2006 09 28 85736.760010
 2006 09 29 49734.020020
 2006 10 02 60726.950012
 2006 10 03 55722.520020
 2006 10 04 30733·619995
 2006 10 05 66743.380005
 2006 10 06 82743.090027
 2006 10 09 9745·690002
 2006 10 10 96747.840027
 2006 10 11 32747.260010
 2006 10 12 1757.150024
 2006 10 13 55763·369995
 2006 10 16 20769·859985
 2006 10 17 17769·479980
 2006 10 18 20771.820007
 2006 10 19 26768.390015
 2006 10 20 64768·320007
 2006 10 23 14767.049988
 2006 10 24 62763·700012
 2006 10 25 79768.789978
 2006 10 26 17776·039978
 2006 10 27 42775·929993
 2006 10 30 79771·460022
 2006 10 31 94772.090027
 2006 11 01 92769.890015
 2006 11 02 46753.229980
 2006 11 03 46755·690002
 2006 11 06 79764.849976
 2006 11 07 27772.219971
 2006 11 08 95771·799988
 2006 11 09 64771·070007
 2006 11 10 65769.150024
 2006 11 13 83773·729980
 2006 11 14 82785·169983
 2006 11 15 57794·179993
 2006 11 16 9793.640015
 2006 11 17 50790·739990
 2006 11 20 28792.429993
 2006 11 21 76792·450012
 2006 11 22 92795.169983
 2006 11 24 41794·250000
 2006 11 27 76790·789978
 2006 11 28 97775.130005
 2006 11 29 22785·039978
 2006 11 30 92789·580017
 2006 12 01 95787·109985
 2006 12 04 19796.559998
 2006 12 05 29801·010010
 2006 12 06 67798·359985
 2006 12 07 79798.450012
 2006 12 08 69796·349976
 2006 12 11 71795.159973
 2006 12 12 54793.719971
 2006 12 13 49792.880005
 2006 12 14 96798.619995
 2006 12 15 28798·130005
 2006 12 18 66795·400024
 2006 12 19 46784.039978
 2006 12 20 77788.820007
 2006 12 21 9789·609985
 2006 12 22 40783·500000
 2006 12 26 42788.590027
 2006 12 27 11797.789978
 2006 12 28 44798·530029
 2006 12 29 40795.960022
 2007 01 03  30796.619995
 2007 01 04  24791·830017
 2007 01 05  89787·700012
 2007 01 08  54778·830017
 2007 01 09  29778·739990
 2007 01 10  66779·450012
 2007 01 11  28791.000000
 2007 01 12  93794.270020
 2007 01 16  83799·299988
 2007 01 17  13793.570007
 2007 01 18  65788·190002
 2007 01 19  97785.450012
 2007 01 22  62785·039978
 2007 01 23  64788.690002
 2007 01 24  34794·059998
 2007 01 25  28794·640015
 2007 01 26  59789·070007
 2007 01 29  46795.130005
 2007 01 30  90798·239990
 2007 01 31  74803·460022
 2007 02 01  95807.770020
 2007 02 02  9810.349976
 2007 02 05  15810.489990
 2007 02 06  48810·409973
 2007 02 07  11816·200012
 2007 02 08  28816.900024
 2007 02 09  16817.010010
 2007 02 12  87808.309998
 2007 02 13  79812.530029
 2007 02 14  4818.070007
 2007 02 15  24817·640015
 2007 02 16  55818·460022
 2007 02 20  92827·179993
 2007 02 21  62827·330017
 2007 02 22  97830·010010
 2007 02 23  40828.840027
 2007 02 26  70829·400024
 2007 02 27  52817·659973
 2007 02 28  15797.450012
 2007 03 01  54795·940002
 2007 03 02  56788.609985
 2007 03 05  49777.369995
 2007 03 06  86781·830017
 2007 03 07  35781.130005
 2007 03 08  19786·750000
 2007 03 09  55787.489990
 2007 03 12  40789.880005
 2007 03 13  47786·409973
 2007 03 14  54776·770020
 2007 03 15  95783.609985
 2007 03 16  35784.789978
 2007 03 19  77789·289978
 2007 03 20  80793·609985
 2007 03 21  18808.559998
 2007 03 22  53809.280029
 2007 03 23  38810.380005
 2007 03 26  41811.049988
 2007 03 27  1808.880005
 2007 03 28  0800·869995
 2007 03 29  67803.090027
 2007 03 30  6804·330017
 2007 04 02  43803.219971
 2007 04 03  7813.369995
 2007 04 04  29811.830017
 2007 04 05  69813.900024
 2007 04 09  70814·309998
 2007 04 10  31816.130005
 2007 04 11  10814.929993
 2007 04 12  50815.049988
 2007 04 13  33819·380005
 2007 04 16  54831.489990
 2007 04 17  23831.710022
 2007 04 18  92827.549988
 2007 04 19  7823.820007
 2007 04 20  83829·429993
 2007 04 23  7830·729980
 2007 04 24  65829·309998
 2007 04 25  92834.890015
 2007 04 26  49835·169983
 2007 04 27  25832·570007
 2007 04 30  63830·429993
 2007 05 01  14816·940002
 2007 05 02  8829·900024
 2007 05 03  63830·869995
 2007 05 04  5832.880005
 2007 05 07  22835·130005
 2007 05 08  43830.900024
 2007 05 09  36836·989990
 2007 05 10  35832·710022
 2007 05 11  93829·539978
 2007 05 14  60831.150024
 2007 05 15  80827.599976
 2007 05 16  22820·210022
 2007 05 17  27819.450012
 2007 05 18  91825·250000
 2007 05 21  60837·190002
 2007 05 22  60841.380005
 2007 05 23  50845·940002
 2007 05 24  92840·609985
 2007 05 25  62831.750000
 2007 05 29  70838.580017
 2007 05 30  10843·380005
 2007 05 31  45849·260010
 2007 06 01  0856.390015
 2007 06 04  93855.190002
 2007 06 05  85853·479980
 2007 06 06  57845.580017
 2007 06 07  12839.500000
 2007 06 08  1836·109985
 2007 06 11  74837·229980
 2007 06 12  59831.909973
 2007 06 13  60833·880005
 2007 06 14  86840·979980
 2007 06 15  3851.150024
 2007 06 18  8849.239990
 2007 06 19  33849.479980
 2007 06 20  69850·799988
 2007 06 21  22840·020020
 2007 06 22  85839.169983
 2007 06 25  42837·950012
 2007 06 26  93832.210022
 2007 06 27  7838·599976
 2007 06 28  98845.500000
 2007 06 29  27845·669983
 2007 07 02  27845.059998
 2007 07 03  58849.159973
 2007 07 05  78850·770020
 2007 07 06  50853.520020
 2007 07 09  66854.500000
 2007 07 10  0851.190002
 2007 07 11  80840·690002
 2007 07 12  98855.179993
 2007 07 13  29856.479980
 2007 07 16  83855·500000
 2007 07 17  89854.669983
 2007 07 18  86849·640015
 2007 07 19  59853.369995
 2007 07 20  84850·690002
 2007 07 23  8842.039978
 2007 07 24  50832·369995
 2007 07 25  26821·270020
 2007 07 26  2807.159973
 2007 07 27  71794.760010
 2007 07 30  54787·599976
 2007 07 31  24794.619995
 2007 08 01  64780·659973
 2007 08 02  35785·140015
 2007 08 03  85784·280029
 2007 08 06  73766·760010
 2007 08 07  18778.340027
 2007 08 08  80803·510010
 2007 08 09  57796.320007
 2007 08 10  16800.150024
 2007 08 13  41800.140015
 2007 08 14  13784·010010
 2007 08 15  7775.710022
 2007 08 16  22768.909973
 2007 08 17  33796·929993
 2007 08 20  66791.739990
 2007 08 21  98792·820007
 2007 08 22  86799.580017
 2007 08 23  20802.570007
 2007 08 24  96798·929993
 2007 08 27  18797.780029
 2007 08 28  27787.210022
 2007 08 29  52787·609985
 2007 08 30  84791·669983
 2007 08 31  80795.669983
 2007 09 04  89805·679993
 2007 09 05  4798.219971
 2007 09 06  36795·460022
 2007 09 07  21787·320007
 2007 09 10  41780.679993
 2007 09 11  76782·659973
 2007 09 12  86783.380005
 2007 09 13  6787·020020
 2007 09 14  77783.489990
 2007 09 17  95782.659973
 2007 09 18  88806.679993
 2007 09 19  21822·869995
 2007 09 20  16816·960022
 2007 09 21  9817·239990
 2007 09 24  26815.210022
 2007 09 25  80804·429993
 2007 09 26  3812·280029
 2007 09 27  96814·080017
 2007 09 28  4815.450012
 2007 10 01  20825.750000
 2007 10 02  7832.250000
 2007 10 03  55831.119995
 2007 10 04  56830·250000
 2007 10 05  4847.320007
 2007 10 08  21845.289978
 2007 10 09  12846·619995
 2007 10 10  38845·650024
 2007 10 11  20852·059998
 2007 10 12  65843.780029
 2007 10 15  16842·150024
 2007 10 16  31828.530029
 2007 10 17  82832.190002
 2007 10 18  83826.780029
 2007 10 19  44825·030029
 2007 10 22  42812.140015
 2007 10 23  26818·539978
 2007 10 24  45814.510010
 2007 10 25  96817·510010
 2007 10 26  2821.429993
 2007 10 29  16826.909973
 2007 10 30  44821.859985
 2007 10 31  96830.390015
 2007 11 01  69822.880005
 2007 11 02  40801.919983
 2007 11 05  99797·770020
 2007 11 06  97802·260010
 2007 11 07  24796·000000
 2007 11 08  11782.450012
 2007 11 09  55779.479980
 2007 11 12  72783.130005
 2007 11 13  73789·760010
 2007 11 14  66794.250000
 2007 11 15  80782.109985
 2007 11 16  22773·440002
 2007 11 19  48765.219971
 2007 11 20  68757.280029
 2007 11 21  70748·750000
 2007 11 23  74759.460022
 2007 11 26  7757·640015
 2007 11 27  6745·590027
 2007 11 28  42770.609985
 2007 11 29  76771·340027
 2007 11 30  30780.039978
 2007 12 03  92769·270020
 2007 12 04  42757.559998
 2007 12 05  5767·669983
 2007 12 06  24786.950012
 2007 12 07  64787.299988
 2007 12 10  38794.309998
 2007 12 11  61796·340027
 2007 12 12  20787·270020
 2007 12 13  85770.250000
 2007 12 14  25769·700012
 2007 12 17  69751·469971
 2007 12 18  76754.729980
 2007 12 19  42758·320007
 2007 12 20  21767·539978
 2007 12 21  79785·609985
 2007 12 24  74794·390015
 2007 12 26  50799·570007
 2007 12 27  71795·659973
 2007 12 28  68782·349976
 2007 12 31  19770.900024
 2008 01 02 45768.460022
 2008 01 03 44758.890015
 2008 01 04 35741·299988
 2008 01 07 43730.929993
 2008 01 08 91735·239990
 2008 01 09 33712·429993
 2008 01 10 6725·640015
 2008 01 11 3719.489990
 2008 01 14 75714.489990
 2008 01 15 59707.390015
 2008 01 16 32709·570007
 2008 01 17 81703·559998
 2008 01 18 10689.830017
 2008 01 22 66683.229980
 2008 01 23 87693.750000
 2008 01 24 83704.059998
 2008 01 25 34703·280029
 2008 01 28 21702·390015
 2008 01 29 72706·440002
 2008 01 30 41715·710022
 2008 01 31 11718·250000
 2008 02 01 20731·239990
 2008 02 04 12731·130005
 2008 02 05 11721.799988
 2008 02 06 28711.099976
 2008 02 07 82707.090027
 2008 02 08 58708·419983
 2008 02 11 76704·140015
 2008 02 12 97712.580017
 2008 02 13 51721·929993
 2008 02 14 85722·830017
 2008 02 15 41703.710022
 2008 02 19 57710·479980
 2008 02 20 96710.900024
 2008 02 21 94719.010010
 2008 02 22 39697.169983
 2008 02 25 71712·070007
 2008 02 26 11723·830017
 2008 02 27 10723·929993
 2008 02 28 26715.250000
 2008 02 29 27702.020020
 2008 03 03 16689·130005
 2008 03 04 83684·190002
 2008 03 05 84688·260010
 2008 03 06 36682.450012
 2008 03 07 53669.270020
 2008 03 10 89660.760010
 2008 03 11 19673.809998
 2008 03 12 39681·210022
 2008 03 13 94680.940002
 2008 03 14 28681.940002
 2008 03 17 63659·859985
 2008 03 18 96682.099976
 2008 03 19 31689·489990
 2008 03 20 26682·140015
 2008 03 24 72705.119995
 2008 03 25 96705.989990
 2008 03 26 84704·489990
 2008 03 27 32703·830017
 2008 03 28 29695·320007
 2008 03 31 53693·859985
 2008 04 01 96710·650024
 2008 04 02 23716.669983
 2008 04 03 40716·280029
 2008 04 04 3720·489990
 2008 04 07 38720.039978
 2008 04 08 99714·359985
 2008 04 09 37714.429993
 2008 04 10 10710.390015
 2008 04 11 4704.119995
 2008 04 14 84693·830017
 2008 04 15 76692·260010
 2008 04 16 62713.390015
 2008 04 17 11712.059998
 2008 04 18 30723.859985
 2008 04 21 38719.479980
 2008 04 22 71715.979980
 2008 04 23 6711·130005
 2008 04 24 12720·880005
 2008 04 25 32723.840027
 2008 04 28 76728·440002
 2008 04 29 55724.960022
 2008 04 30 30726·770020
 2008 05 01 87729.750000
 2008 05 02 39735·789978
 2008 05 05 55727·989990
 2008 05 06 10731·619995
 2008 05 07 61733.489990
 2008 05 08 48720·859985
 2008 05 09 24721.630005
 2008 05 12 2733·640015
 2008 05 13 35737·440002
 2008 05 14 17744.340027
 2008 05 15 6743.789978
 2008 05 16 81745·750000
 2008 05 19 17747·989990
 2008 05 20 82737.119995
 2008 05 21 70742.570007
 2008 05 22 49736·109985
 2008 05 23 37731·030029
 2008 05 27 7734.489990
 2008 05 28 10738·460022
 2008 05 29 29750.690002
 2008 05 30 53749.250000
 2008 06 02 80748.000000
 2008 06 03 47746·609985
 2008 06 04 73749·780029
 2008 06 05 45763·270020
 2008 06 06 14759·929993
 2008 06 09 22743·440002
 2008 06 10 56736.489990
 2008 06 11 21732.030029
 2008 06 12 46730·390015
 2008 06 13 7733·609985
 2008 06 16 78740.940002
 2008 06 17 13742·809998
 2008 06 18 40735·659973
 2008 06 19 94737.840027
 2008 06 20 65735.919983
 2008 06 23 76728·710022
 2008 06 24 83718.419983
 2008 06 25 4720.250000
 2008 06 26 68711·880005
 2008 06 27 93701.130005
 2008 06 30 89701·260010
 2008 07 01 80691·590027
 2008 07 02 61694.159973
 2008 07 03 70673·590027
 2008 07 07 94671·929993
 2008 07 08 91682·719971
 2008 07 09 44684.289978
 2008 07 10 39675.669983
 2008 07 11 63678·549988
 2008 07 14 32680·619995
 2008 07 15 45673.760010
 2008 07 16 57686·750000
 2008 07 17 82696·830017
 2008 07 18 21697·270020
 2008 07 21 11698.830017
 2008 07 22 4716·820007
 2008 07 23 65726·270020
 2008 07 24 3720·640015
 2008 07 25 20715·469971
 2008 07 28 88710·330017
 2008 07 29 50715.349976
 2008 07 30 48721.679993
 2008 07 31 72720·880005
 2008 08 01 41718.450012
 2008 08 04 0715·559998
 2008 08 05 48721.260010
 2008 08 06 91727·710022
 2008 08 07 19724.270020
 2008 08 08 2735.090027
 2008 08 11 23757·099976
 2008 08 12 29750·119995
 2008 08 13 3750·510010
 2008 08 14 69756.919983
 2008 08 15 18764·380005
 2008 08 18 61754·409973
 2008 08 19 1739·039978
 2008 08 20 39738·570007
 2008 08 21 2729·849976
 2008 08 22 86738·780029
 2008 08 25 43736.099976
 2008 08 26 76726·409973
 2008 08 27 68735.549988
 2008 08 28 31747·789978
 2008 08 29 87745.599976
 2008 09 02 67754·969971
 2008 09 03 35747.590027
 2008 09 04 46738·909973
 2008 09 05 15721·489990
 2008 09 08 25739·919983
 2008 09 09 49738·109985
 2008 09 10 6721.830017
 2008 09 11 32719.190002
 2008 09 12 87723.580017
 2008 09 15 78718·500000
 2008 09 16 11710·650024
 2008 09 17 71706·080017
 2008 09 18 17723·679993
 2008 09 19 16761.780029
 2008 09 22 88751·659973
 2008 09 23 88724·659973
 2008 09 24 3713.840027
 2008 09 25 82713·000000
 2008 09 26 86705·520020
 2008 09 29 65698·909973
 2008 09 30 57681.840027
 2008 10 01 21676·210022
 2008 10 02 81671·179993
 2008 10 03 8656·469971
 2008 10 06 18617.510010
 2008 10 07 1602·229980
 2008 10 08 73569·099976
 2008 10 09 49558·109985
 2008 10 10 48526.390015
 2008 10 13 18570·890015
 2008 10 14 88584·700012
 2008 10 15 45551.799988
 2008 10 16 35537·020020
 2008 10 17 89552.700012
 2008 10 20 76546.840027
 2008 10 21 77545·309998
 2008 10 22 92525.349976
 2008 10 23 59507·559998
 2008 10 24 12480.720001
 2008 10 27 53474.329987
 2008 10 28 57482.720001
 2008 10 29 98506.029999
 2008 10 30 96514·179993
 2008 10 31 3539.580017
 2008 11 03 93544.619995
 2008 11 04 98551·020020
 2008 11 05 55542.840027
 2008 11 06 84514.559998
 2008 11 07 88509·059998
 2008 11 10 80515.190002
 2008 11 11 39497·429993
 2008 11 12 78480·089996
 2008 11 13 54491·709991
 2008 11 14 88486·440002
 2008 11 17 22463.959991
 2008 11 18 92458.149994
 2008 11 19 30448.809998
 2008 11 20 91417.350006
 2008 11 21 6406.750000
 2008 11 24 57438.980011
 2008 11 25 78443.179993
 2008 11 26 82468.859985
 2008 11 28 16473.140015
 2008 12 01 30466.540009
 2008 12 02 86441·829987
 2008 12 03 82456·480011
 2008 12 04 1461.970001
 2008 12 05 92461·089996
 2008 12 08 68483.660004
 2008 12 09 34491·779999
 2008 12 10 38481.720001
 2008 12 11 50476·359985
 2008 12 12 60468.429993
 2008 12 15 7470·940002
 2008 12 16 27482.850006
 2008 12 17 37492·470001
 2008 12 18 27493.809998
 2008 12 19 95497·529999
 2008 12 22 93486.929993
 2008 12 23 7480·230011
 2008 12 24 56471·690002
 2008 12 26 18476.809998
 2008 12 29 87476·179993
 2008 12 30 44482·769989
 2008 12 31 59503.260010
 2009 01 02  20508.450012
 2009 01 05  84508·230011
 2009 01 06  53519.000000
 2009 01 07  75510.320007
 2009 01 08  70502.010010
 2009 01 09  85502.130005
 2009 01 12  67481·029999
 2009 01 13  66476·230011
 2009 01 14  61469·440002
 2009 01 15  14464·970001
 2009 01 16  41467·720001
 2009 01 20  21464·450012
 2009 01 21  14457·399994
 2009 01 22  23456·160004
 2009 01 23  59449.839996
 2009 01 26  52458.820007
 2009 01 27  73458.019989
 2009 01 28  86474.470001
 2009 01 29  25469·440002
 2009 01 30  97459·390015
 2009 02 02  5451.269989
 2009 02 03  4455.260010
 2009 02 04  72461.109985
 2009 02 05  19459·929993
 2009 02 06  6471·529999
 2009 02 09  2471·190002
 2009 02 10  57470.529999
 2009 02 11  7451·769989
 2009 02 12  95451·420013
 2009 02 13  32456.190002
 2009 02 17  61448·350006
 2009 02 18  72431.609985
 2009 02 19  16429·320007
 2009 02 20  67415.410004
 2009 02 23  91414.799988
 2009 02 24  53413.170013
 2009 02 25  38411·070007
 2009 02 26  9406·690002
 2009 02 27  79397·640015
 2009 03 02  12389.010010
 2009 03 03  55372·579987
 2009 03 04  83375.500000
 2009 03 05  80367·420013
 2009 03 06  38356.869995
 2009 03 09  86355·049988
 2009 03 10  40367·750000
 2009 03 11  77376·529999
 2009 03 12  44390.940002
 2009 03 13  76395.380005
 2009 03 16  54400.359985
 2009 03 17  77403·589996
 2009 03 18  67419.809998
 2009 03 19  93422·010010
 2009 03 20  26416·720001
 2009 03 23  10433·720001
 2009 03 24  70430.399994
 2009 03 25  32432·250000
 2009 03 26  82445·299988
 2009 03 27  34440.549988
 2009 03 30  41423·839996
 2009 03 31  12432.540009
 2009 04 01  71429.510010
 2009 04 02  31454.920013
 2009 04 03  93456·130005
 2009 04 06  77453·079987
 2009 04 07  70446·929993
 2009 04 08  6442.140015
 2009 04 09  64468·200012
 2009 04 13  96469.589996
 2009 04 14  79465·399994
 2009 04 15  92461·130005
 2009 04 16  17476·380005
 2009 04 17  63482·179993
 2009 04 20  23477·980011
 2009 04 21  46470.049988
 2009 04 22  39480·910004
 2009 04 23  98472·480011
 2009 04 24  52482.220001
 2009 04 27  48477.700012
 2009 04 28  44479.070007
 2009 04 29  44494.739990
 2009 04 30  42501·459991
 2009 05 01  5492.459991
 2009 05 04  70506·820007
 2009 05 05  71505.989990
 2009 05 06  94509·369995
 2009 05 07  50511.279999
 2009 05 08  78511·820007
 2009 05 11  72507.149994
 2009 05 12  32506·519989
 2009 05 13  38490.519989
 2009 05 14  58486.290009
 2009 05 15  68483·730011
 2009 05 18  7495.019989
 2009 05 19  52498·309998
 2009 05 20  22505·589996
 2009 05 21  2486·739990
 2009 05 22  95485·049988
 2009 05 26  98500.339996
 2009 05 27  9502·619995
 2009 05 28  43495.540009
 2009 05 29  95501.579987
 2009 06 01  8522·369995
 2009 06 02  79528·719971
 2009 06 03  86524·599976
 2009 06 04  33531.679993
 2009 06 05  38535.859985
 2009 06 08  23531.090027
 2009 06 09  49531.429993
 2009 06 10  61532·299988
 2009 06 11  70532.900024
 2009 06 12  53526.840027
 2009 06 15  76523·359985
 2009 06 16  52516·599976
 2009 06 17  11511·850006
 2009 06 18  6511.329987
 2009 06 19  38517·619995
 2009 06 22  7510.299988
 2009 06 23  92496·630005
 2009 06 24  45500.670013
 2009 06 25  27509.179993
 2009 06 26  53514·590027
 2009 06 29  69513.599976
 2009 06 30  59513.830017
 2009 07 01  64520·059998
 2009 07 02  38513·109985
 2009 07 06  26495.720001
 2009 07 07  60494.410004
 2009 07 08  92486·829987
 2009 07 09  39483.910004
 2009 07 10  67481·929993
 2009 07 13  86493.309998
 2009 07 14  80496·690002
 2009 07 15  56515.760010
 2009 07 16  26523.130005
 2009 07 17  0522·419983
 2009 07 20  22526·960022
 2009 07 21  15529.250000
 2009 07 22  58531·309998
 2009 07 23  91547·419983
 2009 07 24  39548·460022
 2009 07 27  65550.900024
 2009 07 28  44551.950012
 2009 07 29  69550.469971
 2009 07 30  73563.479980
 2009 07 31  82562.070007
 2009 08 03  93565.780029
 2009 08 04  75572.479980
 2009 08 05  94571·239990
 2009 08 06  67569.530029
 2009 08 07  35577.469971
 2009 08 10  70574·559998
 2009 08 11  96570.359985
 2009 08 12  44577·570007
 2009 08 13  27576.700012
 2009 08 14  43574.700012
 2009 08 17  99556·770020
 2009 08 18  65557.880005
 2009 08 19  51561.650024
 2009 08 20  6568.679993
 2009 08 21  46582.099976
 2009 08 24  5586·030029
 2009 08 25  13588·049988
 2009 08 26  97586·289978
 2009 08 27  6584.780029
 2009 08 28  63589·789978
 2009 08 31  45577.020020
 2009 09 01  80579.900024
 2009 09 02  74559.049988
 2009 09 03  67562.489990
 2009 09 04  4570·500000
 2009 09 08  41576·380005
 2009 09 09  69588.700012
 2009 09 10  65594·900024
 2009 09 11  71597·979980
 2009 09 14  94600·030029
 2009 09 15  34605.599976
 2009 09 16  33617·380005
 2009 09 17  53621.619995
 2009 09 18  78619·169983
 2009 09 21  40617.830017
 2009 09 22  72622.419983
 2009 09 23  81625·309998
 2009 09 24  53616.299988
 2009 09 25  80602·469971
 2009 09 28  7615·109985
 2009 09 29  12616.979980
 2009 09 30  10611·789978
 2009 10 01  73603.270020
 2009 10 02  88584·469971
 2009 10 05  28592.150024
 2009 10 06  60603.630005
 2009 10 07  64603.109985
 2009 10 08  91612.239990
 2009 10 09  36614.919983
 2009 10 12  41618·750000
 2009 10 13  21614·130005
 2009 10 14  16623·940002
 2009 10 15  67623.890015
 2009 10 16  17621·500000
 2009 10 19  40624.130005
 2009 10 20  89623.280029
 2009 10 21  77622.690002
 2009 10 22  75615.130005
 2009 10 23  38615·619995
 2009 10 26  60610.460022
 2009 10 27  49597·260010
 2009 10 28  28586·479980
 2009 10 29  60581.539978
 2009 10 30  4578.020020
 2009 11 02  89570.119995
 2009 11 03  13570.619995
 2009 11 04  75576.260010
 2009 11 05  22581·150024
 2009 11 06  28584.020020
 2009 11 09  95592·309998
 2009 11 10  78593·570007
 2009 11 11  40596.929993
 2009 11 12  24595·789978
 2009 11 13  60588·059998
 2009 11 16  87605·440002
 2009 11 17  6603.390015
 2009 11 18  58602·549988
 2009 11 19  22596·690002
 2009 11 20  47586·599976
 2009 11 23  98601·359985
 2009 11 24  36594·840027
 2009 11 25  19595·109985
 2009 11 27  26585.130005
 2009 11 30  15580·390015
 2009 12 01  90590·799988
 2009 12 02  12599.919983
 2009 12 03  20601.590027
 2009 12 04  83606.770020
 2009 12 07  78606·200012
 2009 12 08  92603·270020
 2009 12 09  46598·760010
 2009 12 10  51601.960022
 2009 12 11  79600.549988
 2009 12 14  69609·789978
 2009 12 15  50612·789978
 2009 12 16  97613·710022
 2009 12 17  2609.010010
 2009 12 18  82610.570007
 2009 12 21  0618·909973
 2009 12 22  19624.210022
 2009 12 23  78632.020020
 2009 12 24  95634.150024
 2009 12 28  90635·989990
 2009 12 29  43634·549988
 2009 12 30  63634·090027
 2009 12 31  94635.200012
 2010 01 04 41640.099976
 2010 01 05 20641·890015
 2010 01 06 39641·260010
 2010 01 07 93642·070007
 2010 01 08 94644.690002
 2010 01 11 26648·400024
 2010 01 12 13641.140015
 2010 01 13 29644.789978
 2010 01 14 21647·869995
 2010 01 15 59648.119995
 2010 01 19 16649.150024
 2010 01 20 66645·780029
 2010 01 21 15643·770020
 2010 01 22 47630.599976
 2010 01 25 5621·780029
 2010 01 26 92619·979980
 2010 01 27 95618·760010
 2010 01 28 38620·179993
 2010 01 29 62616.030029
 2010 02 01 18609·270020
 2010 02 02 5615.599976
 2010 02 03 10615·739990
 2010 02 04 93610.630005
 2010 02 05 84592·989990
 2010 02 08 14595·289978
 2010 02 09 61597·390015
 2010 02 10 29596.830017
 2010 02 11 52605.599976
 2010 02 12 17610·719971
 2010 02 16 18620.840027
 2010 02 17 29625.169983
 2010 02 18 10629·320007
 2010 02 19 33632.840027
 2010 02 22 30633.549988
 2010 02 23 72631.520020
 2010 02 24 71632·280029
 2010 02 25 6630.460022
 2010 02 26 74630.809998
 2010 03 01 67642·650024
 2010 03 02 73650.260010
 2010 03 03 5653.880005
 2010 03 04 49652.510010
 2010 03 05 43666·020020
 2010 03 08 78668.159973
 2010 03 09 24673.429993
 2010 03 10 81677·469971
 2010 03 11 59677.219971
 2010 03 12 75678·900024
 2010 03 15 82676·210022
 2010 03 16 21679.580017
 2010 03 17 96686·940002
 2010 03 18 76685.969971
 2010 03 19 24683·619995
 2010 03 22 43683·289978
 2010 03 23 60690·849976
 2010 03 24 20689·359985
 2010 03 25 18693.320007
 2010 03 26 49685.500000
 2010 03 29 83683·450012
 2010 03 30 68686·640015
 2010 03 31 59687.729980
 2010 04 01 63686·500000
 2010 04 05 21697·650024
 2010 04 06 10702.650024
 2010 04 07 66702·840027
 2010 04 08 36701·520020
 2010 04 09 57702.950012
 2010 04 12 58706·460022
 2010 04 13 82707.239990
 2010 04 14 43722·400024
 2010 04 15 97725·130005
 2010 04 16 50723·989990
 2010 04 19 78716.809998
 2010 04 20 85721·549988
 2010 04 21 73726.809998
 2010 04 22 48734.359985
 2010 04 23 47741.919983
 2010 04 26 87745.950012
 2010 04 27 40741.719971
 2010 04 28 41726.690002
 2010 04 29 9737.739990
 2010 04 30 99738.630005
 2010 05 03 82732·869995
 2010 05 04 42726.359985
 2010 05 05 7708·640015
 2010 05 06 98700·890015
 2010 05 07 4675·510010
 2010 05 10 88689·890015
 2010 05 11 11704.030029
 2010 05 12 82716.219971
 2010 05 13 38719·700012
 2010 05 14 43709.320007
 2010 05 17 15703.619995
 2010 05 18 79705.340027
 2010 05 19 41686·150024
 2010 05 20 93665.909973
 2010 05 21 37654.500000
 2010 05 24 37652·799988
 2010 05 25 94640·880005
 2010 05 26 53657·950012
 2010 05 27 23670·590027
 2010 05 28 33670.080017
 2010 06 01 5662.719971
 2010 06 02 60660.520020
 2010 06 03 41669·349976
 2010 06 04 66658·599976
 2010 06 07 4639·219971
 2010 06 08 77623·830017
 2010 06 09 86632.239990
 2010 06 10 63639·789978
 2010 06 11 48649·000000
 2010 06 14 91662·950012
 2010 06 15 76669.950012
 2010 06 16 73671.739990
 2010 06 17 20669.340027
 2010 06 18 16671·549988
 2010 06 21 55677·150024
 2010 06 22 73668·210022
 2010 06 23 25650.039978
 2010 06 24 90643.369995
 2010 06 25 94646.669983
 2010 06 28 61649.719971
 2010 06 29 95635.960022
 2010 06 30 75623·710022
 2010 07 01 85611.109985
 2010 07 02 65608.690002
 2010 07 06 88613.309998
 2010 07 07 60611.679993
 2010 07 08 49620·400024
 2010 07 09 34629·549988
 2010 07 12 83631·349976
 2010 07 13 56644·330017
 2010 07 14 28643·469971
 2010 07 15 43640·299988
 2010 07 16 89631·359985
 2010 07 19 3614·020020
 2010 07 20 93624.309998
 2010 07 21 93629·419983
 2010 07 22 37635.950012
 2010 07 23 63650·880005
 2010 07 26 38665.299988
 2010 07 27 10672.159973
 2010 07 28 84663·010010
 2010 07 29 24658·479980
 2010 07 30 81654·799988
 2010 08 02 43664.460022
 2010 08 03 10664.369995
 2010 08 04 99663·369995
 2010 08 05 68661.159973
 2010 08 06 68653.659973
 2010 08 09 23660·200012
 2010 08 10 25654.840027
 2010 08 11 66639.200012
 2010 08 12 86620.580017
 2010 08 13 55616·190002
 2010 08 16 66618·020020
 2010 08 17 70630·280029
 2010 08 18 22632·770020
 2010 08 19 61626.429993
 2010 08 20 9611.090027
 2010 08 23 99617.750000
 2010 08 24 26601.770020
 2010 08 25 24605.690002
 2010 08 26 68611·359985
 2010 08 27 98617·099976
 2010 08 30 74615·349976
 2010 08 31 51607.630005
 2010 09 01 80624·989990
 2010 09 02 35632.659973
 2010 09 03 66643·729980
 2010 09 07 73641·059998
 2010 09 08 8638.340027
 2010 09 09 5641·880005
 2010 09 10 27639·400024
 2010 09 13 46653.590027
 2010 09 14 40654·320007
 2010 09 15 27653·859985
 2010 09 16 8651.880005
 2010 09 17 52653·400024
 2010 09 20 89670.340027
 2010 09 21 44672·380005
 2010 09 22 85666.729980
 2010 09 23 98661.109985
 2010 09 24 93671·010010
 2010 09 27 27671.549988
 2010 09 28 57675·880005
 2010 09 29 16678·890015
 2010 09 30 15684.590027
 2010 10 01 69681.729980
 2010 10 04 50679·960022
 2010 10 05 62689·590027
 2010 10 06 42689.440002
 2010 10 07 89689·380005
 2010 10 08 15696.179993
 2010 10 11 17698.010010
 2010 10 12 88697·609985
 2010 10 13 32710.640015
 2010 10 14 26708.619995
 2010 10 15 90711·429993
 2010 10 18 90710·130005
 2010 10 19 66706·929993
 2010 10 20 84705·489990
 2010 10 21 10709.419983
 2010 10 22 11703.570007
 2010 10 25 87714·049988
 2010 10 26 16710·840027
 2010 10 27 35705.659973
 2010 10 28 40709.710022
 2010 10 29 12705.599976
 2010 11 01 70710·299988
 2010 11 02 46712·890015
 2010 11 03 88715·140015
 2010 11 04 86733·469971
 2010 11 05 22738·729980
 2010 11 08 50737·880005
 2010 11 09 95738.989990
 2010 11 10 78734.869995
 2010 11 11 73734.210022
 2010 11 12 79729·260010
 2010 11 15 22727.020020
 2010 11 16 83715.330017
 2010 11 17 49709.270020
 2010 11 18 89724·109985
 2010 11 19 58725·059998
 2010 11 22 19728·400024
 2010 11 23 99721·109985
 2010 11 24 62736·530029
 2010 11 26 16736·520020
 2010 11 29 31733·539978
 2010 11 30 98730.710022
 2010 12 01 5743·929993
 2010 12 02 33751.200012
 2010 12 03 87757·520020
 2010 12 06 49762.130005
 2010 12 07 49770·510010
 2010 12 08 72767·969971
 2010 12 09 82768.869995
 2010 12 10 75777.559998
 2010 12 13 51779·859985
 2010 12 14 22775.190002
 2010 12 15 36778·289978
 2010 12 16 27778.289978
 2010 12 17 92779.549988
 2010 12 20 95785·859985
 2010 12 21 92790·669983
 2010 12 22 80793·280029
 2010 12 23 79792·219971
 2010 12 27 29792·539978
 2010 12 28 18793.219971
 2010 12 29 35791·570007
 2010 12 30 44793.039978
 2010 12 31 87789·820007
 2011 01 03  11800·940002
 2011 01 04  18801.130005
 2011 01 05  44795·090027
 2011 01 06  57796.330017
 2011 01 07  88794.659973
 2011 01 10  78793.799988
 2011 01 11  59797.859985
 2011 01 12  52802.400024
 2011 01 13  94803·820007
 2011 01 14  92807.890015
 2011 01 18  97807.659973
 2011 01 19  9807·210022
 2011 01 20  97785·780029
 2011 01 21  59786.890015
 2011 01 24  90781.520020
 2011 01 25  92780·059998
 2011 01 26  93793·929993
 2011 01 27  4797.530029
 2011 01 28  93796·039978
 2011 01 31  88785.469971
 2011 02 01  0800.539978
 2011 02 02  79801.479980
 2011 02 03  90799.200012
 2011 02 04  10800.880005
 2011 02 07  62812·679993
 2011 02 08  59813·690002
 2011 02 09  85813.359985
 2011 02 10  97813·359985
 2011 02 11  48822.109985
 2011 02 14  43826·460022
 2011 02 15  11824.969971
 2011 02 16  11828.590027
 2011 02 17  53835.520020
 2011 02 18  58838.000000
 2011 02 22  25830.140015
 2011 02 23  39814·440002
 2011 02 24  96807.049988
 2011 02 25  54822.049988
 2011 02 28  8828.429993
 2011 03 01  96825.789978
 2011 03 02  21813·799988
 2011 03 03  6830·039978
 2011 03 04  67828.919983
 2011 03 07  18828.340027
 2011 03 08  97827.799988
 2011 03 09  14825.250000
 2011 03 10  33812·760010
 2011 03 11  69806.830017
 2011 03 14  18802·809998
 2011 03 15  5796·380005
 2011 03 16  63795.960022
 2011 03 17  37793·330017
 2011 03 18  3795.520020
 2011 03 21  27813·020020
 2011 03 22  39814.880005
 2011 03 23  34813·070007
 2011 03 24  96818.909973
 2011 03 25  58831.630005
 2011 03 28  68828.729980
 2011 03 29  98829·700012
 2011 03 30  68840·760010
 2011 03 31  97843·729980
 2011 04 01  80850·729980
 2011 04 04  92850·520020
 2011 04 05  10858.049988
 2011 04 06  69859·080017
 2011 04 07  33857.919983
 2011 04 08  5854.049988
 2011 04 11  44843.099976
 2011 04 12  25830·979980
 2011 04 13  9829.280029
 2011 04 14  48827.630005
 2011 04 15  13835.270020
 2011 04 18  40826·989990
 2011 04 19  13827·299988
 2011 04 20  61839.450012
 2011 04 21  86845.640015
 2011 04 25  15845·580017
 2011 04 26  78856.840027
 2011 04 27  5858·419983
 2011 04 28  57861.549988
 2011 04 29  76866·900024
 2011 05 02  60868·570007
 2011 05 03  69854.789978
 2011 05 04  45843.880005
 2011 05 05  71840·599976
 2011 05 06  41843·530029
 2011 05 09  65843.559998
 2011 05 10  96855·909973
 2011 05 11  78855.900024
 2011 05 12  28849.229980
 2011 05 13  32849.210022
 2011 05 16  76838·289978
 2011 05 17  96822·960022
 2011 05 18  51833.489990
 2011 05 19  32839·169983
 2011 05 20  82834.650024
 2011 05 23  50820.049988
 2011 05 24  69819·619995
 2011 05 25  54822.640015
 2011 05 26  32831.059998
 2011 05 27  92838.780029
 2011 05 31  61848.330017
 2011 06 01  9846·650024
 2011 06 02  69826·429993
 2011 06 03  96820.679993
 2011 06 06  36809.880005
 2011 06 07  37803·989990
 2011 06 08  64796.280029
 2011 06 09  62796·469971
 2011 06 10  25789·200012
 2011 06 13  99785.989990
 2011 06 14  11795·890015
 2011 06 15  17791·159973
 2011 06 16  84787·599976
 2011 06 17  84790.020020
 2011 06 20  28791.030029
 2011 06 21  11806·690002
 2011 06 22  95809.820007
 2011 06 23  5803·599976
 2011 06 24  59805·659973
 2011 06 27  19805·940002
 2011 06 28  64817·309998
 2011 06 29  99822·510010
 2011 06 30  75828·760010
 2011 07 01  41841·059998
 2011 07 05  24842.510010
 2011 07 06  30845.809998
 2011 07 07  68860·369995
 2011 07 08  2857·380005
 2011 07 11  31845.380005
 2011 07 12  85838·070007
 2011 07 13  58845.140015
 2011 07 14  54841.340027
 2011 07 15  66829·090027
 2011 07 18  78828·770020
 2011 07 19  90834.619995
 2011 07 20  72836.020020
 2011 07 21  37843.309998
 2011 07 22  46843.400024
 2011 07 25  32838.169983
 2011 07 26  55831·630005
 2011 07 27  74821·070007
 2011 07 28  51809.640015
 2011 07 29  79801.710022
 2011 08 01  30808.599976
 2011 08 02  35796.549988
 2011 08 03  83773.219971
 2011 08 04  49765.000000
 2011 08 05  46735.859985
 2011 08 08  0705·150024
 2011 08 09  53696.309998
 2011 08 10  87687·229980
 2011 08 11  80704·500000
 2011 08 12  78705.640015
 2011 08 15  0718·630005
 2011 08 16  62712.750000
 2011 08 17  31714.650024
 2011 08 18  99692.059998
 2011 08 19  87672·570007
 2011 08 22  68666.849976
 2011 08 23  25683·070007
 2011 08 24  20694·690002
 2011 08 25  1701.549988
 2011 08 26  25692·349976
 2011 08 29  12724·710022
 2011 08 30  23731·849976
 2011 08 31  55737.640015
 2011 09 01  75734.059998
 2011 09 02  68706·059998
 2011 09 06  14682·210022
 2011 09 07  88709·549988
 2011 09 08  90712.109985
 2011 09 09  93690.090027
 2011 09 12  25680·580017
 2011 09 13  62693.330017
 2011 09 14  61712·570007
 2011 09 15  13713·510010
 2011 09 16  12718.630005
 2011 09 19  64708·479980
 2011 09 20  10710·849976
 2011 09 21  77694·190002
 2011 09 22  58656·299988
 2011 09 23  9655·630005
 2011 09 26  80666·010010
 2011 09 27  62694·700012
 2011 09 28  69681·200012
 2011 09 29  34669·530029
 2011 09 30  39661.580017
 2011 10 03  67648·849976
 2011 10 04  76650.159973
 2011 10 05  1661.099976
 2011 10 06  83674.140015
 2011 10 07  19675.739990
 2011 10 10  36684.979980
 2011 10 11  99691·130005
 2011 10 12  30705.299988
 2011 10 13  66701·179993
 2011 10 14  31713·359985
 2011 10 17  40707.690002
 2011 10 18  25712.059998
 2011 10 19  86711.210022
 2011 10 20  68697·030029
 2011 10 21  63712·650024
 2011 10 24  36736.030029
 2011 10 25  78731.340027
 2011 10 26  78730.239990
 2011 10 27  30769.460022
 2011 10 28  59768·820007
 2011 10 31  67754.049988
 2011 11 01  17729·080017
 2011 11 02  29733.559998
 2011 11 03  11752.190002
 2011 11 04  4748.659973
 2011 11 07  68748.830017
 2011 11 08  74756.760010
 2011 11 09  37743.460022
 2011 11 10  65730.669983
 2011 11 11  36744.820007
 2011 11 14  1742.210022
 2011 11 15  6745·760010
 2011 11 16  49747·760010
 2011 11 17  55733.460022
 2011 11 18  74723·369995
 2011 11 21  12710·409973
 2011 11 22  83705.250000
 2011 11 23  79690·770020
 2011 11 25  80679.809998
 2011 11 28  76698·179993
 2011 11 29  16700·599976
 2011 11 30  92737.419983
 2011 12 01  34739·960022
 2011 12 02  39744·960022
 2011 12 05  24752.710022
 2011 12 06  99751.809998
 2011 12 07  72749·000000
 2011 12 08  73740.760010
 2011 12 09  7748·440002
 2011 12 12  32737.150024
 2011 12 13  57742.190002
 2011 12 14  70715·090027
 2011 12 15  91718.000000
 2011 12 16  48730·729980
 2011 12 19  77729.030029
 2011 12 20  50738·219971
 2011 12 21  27742·119995
 2011 12 22  29748·210022
 2011 12 23  46748·520020
 2011 12 27  58753.190002
 2011 12 28  88750.599976
 2011 12 29  81745·909973
 2011 12 30  1746·469971
 2012 01 03 62759.369995
 2012 01 04 77749.609985
 2012 01 05 35754.390015
 2012 01 06 5754.750000
 2012 01 09 56754.440002
 2012 01 10 18765.280029
 2012 01 11 49767·869995
 2012 01 12 45770.619995
 2012 01 13 60765·989990
 2012 01 17 61773.260010
 2012 01 18 4779.260010
 2012 01 19 36784.570007
 2012 01 20 18785.880005
 2012 01 23 83789·409973
 2012 01 24 7788.799988
 2012 01 25 13796.539978
 2012 01 26 98800.219971
 2012 01 27 83798·849976
 2012 01 30 89797.940002
 2012 01 31 42795.010010
 2012 02 01 96810·190002
 2012 02 02 87815·880005
 2012 02 03 7833·020020
 2012 02 06 9830·070007
 2012 02 07 30830·659973
 2012 02 08 45832.640015
 2012 02 09 43830·789978
 2012 02 10 27823.400024
 2012 02 13 44824.890015
 2012 02 14 33824·760010
 2012 02 15 2824.140015
 2012 02 16 34829.960022
 2012 02 17 7832·229980
 2012 02 21 50831.010010
 2012 02 22 18823.619995
 2012 02 23 94829·450012
 2012 02 24 14830.869995
 2012 02 27 23829.549988
 2012 02 28 46830·659973
 2012 02 29 93829.229980
 2012 03 01 84823.789978
 2012 03 02 2816·799988
 2012 03 05 69804.260010
 2012 03 06 45796·460022
 2012 03 07 61796.179993
 2012 03 08 62806·799988
 2012 03 09 92821.190002
 2012 03 12 88819·130005
 2012 03 13 14831·229980
 2012 03 14 4831.609985
 2012 03 15 48831.460022
 2012 03 16 85832.780029
 2012 03 19 36843·250000
 2012 03 20 53832·309998
 2012 03 21 92833.840027
 2012 03 22 23823.460022
 2012 03 23 49830.030029
 2012 03 26 59846·309998
 2012 03 27 8847.919983
 2012 03 28 16841.219971
 2012 03 29 94833.770020
 2012 03 30 97838·369995
 2012 04 02 1840·630005
 2012 04 03 1841.059998
 2012 04 04 42827·669983
 2012 04 05 69821·349976
 2012 04 09 3808.719971
 2012 04 10 41803·609985
 2012 04 11 87796.729980
 2012 04 12 0810.289978
 2012 04 13 70806·840027
 2012 04 16 24802.700012
 2012 04 17 48816.320007
 2012 04 18 39809·409973
 2012 04 19 85809·739990
 2012 04 20 64810·219971
 2012 04 23 68795.559998
 2012 04 24 63799·539978
 2012 04 25 54813·840027
 2012 04 26 97819·559998
 2012 04 27 18826·049988
 2012 04 30 71825.469971
 2012 05 01 8830·099976
 2012 05 02 87818·820007
 2012 05 03 91818.229980
 2012 05 04 89802·090027
 2012 05 07 5796.130005
 2012 05 08 21793.719971
 2012 05 09 7792.799988
 2012 05 10 68795.770020
 2012 05 11 25795·890015
 2012 05 14 13784·940002
 2012 05 15 9784·880005
 2012 05 16 83783·890015
 2012 05 17 76773.369995
 2012 05 18 1758.780029
 2012 05 21 67764.640015
 2012 05 22 34770·159973
 2012 05 23 89766.179993
 2012 05 24 47766·919983
 2012 05 25 74768·479980
 2012 05 29 47778·770020
 2012 05 30 21770·739990
 2012 05 31 39765.479980
 2012 06 01 51752·109985
 2012 06 04 71742.729980
 2012 06 05 54746·210022
 2012 06 06 90765.169983
 2012 06 07 40775.650024
 2012 06 08 84770.070007
 2012 06 11 93776·630005
 2012 06 12 38761·690002
 2012 06 13 12763.989990
 2012 06 14 84762·880005
 2012 06 15 71772.070007
 2012 06 18 46774.809998
 2012 06 19 61789.510010
 2012 06 20 97789·219971
 2012 06 21 44784·700012
 2012 06 22 2775.929993
 2012 06 25 5775·150024
 2012 06 26 74767.820007
 2012 06 27 95776.700012
 2012 06 28 19775.900024
 2012 06 29 88799.000000
 2012 07 02 89807.940002
 2012 07 03 29818.489990
 2012 07 05 34820·440002
 2012 07 06 80809·820007
 2012 07 09 45806.840027
 2012 07 10 78810.789978
 2012 07 11 10797·679993
 2012 07 12 76792.479980
 2012 07 13 65802·340027
 2012 07 16 99800·080017
 2012 07 17 36802·400024
 2012 07 18 93808·530029
 2012 07 19 0808.530029
 2012 07 20 74796.640015
 2012 07 23 24782·229980
 2012 07 24 77781·099976
 2012 07 25 25774·590027
 2012 07 26 9781.270020
 2012 07 27 13797·770020
 2012 07 30 96798.690002
 2012 07 31 42794·969971
 2012 08 01 35790·570007
 2012 08 02 64773·450012
 2012 08 03 44791.090027
 2012 08 06 75797·340027
 2012 08 07 11806.409973
 2012 08 08 66802·869995
 2012 08 09 42804·840027
 2012 08 10 75801.820007
 2012 08 13 16801.479980
 2012 08 14 32804.159973
 2012 08 15 32804·260010
 2012 08 16 16813.570007
 2012 08 17 58819.890015
 2012 08 20 0817.979980
 2012 08 21 84827.130005
 2012 08 22 1814·919983
 2012 08 23 68811.840027
 2012 08 24 32810.830017
 2012 08 27 92813.909973
 2012 08 28 53814.909973
 2012 08 29 4819·590027
 2012 08 30 17817·770020
 2012 08 31 75814.789978
 2012 09 04 23823.770020
 2012 09 05 46824.880005
 2012 09 06 67839.229980
 2012 09 07 78843.780029
 2012 09 10 88844·299988
 2012 09 11 2845·150024
 2012 09 12 20845.169983
 2012 09 13 69860·640015
 2012 09 14 46868.500000
 2012 09 17 2861·609985
 2012 09 18 40858·090027
 2012 09 19 43859·250000
 2012 09 20 24852.960022
 2012 09 21 4860·159973
 2012 09 24 14856.650024
 2012 09 25 18856.979980
 2012 09 26 71839·659973
 2012 09 27 89844.890015
 2012 09 28 54841·869995
 2012 10 01 40847·000000
 2012 10 02 64843·409973
 2012 10 03 64843.919983
 2012 10 04 99844.650024
 2012 10 05 76853·570007
 2012 10 08 3840·359985
 2012 10 09 61836.789978
 2012 10 10 12829.630005
 2012 10 11 22835.719971
 2012 10 12 12830·950012
 2012 10 15 36828.429993
 2012 10 16 81835·460022
 2012 10 17 96842.869995
 2012 10 18 43842·369995
 2012 10 19 70832.440002
 2012 10 22 18821·880005
 2012 10 23 43816.979980
 2012 10 24 71820·229980
 2012 10 25 71821.460022
 2012 10 26 61819.419983
 2012 10 31 31818·729980
 2012 11 01 96828·479980
 2012 11 02 70830.549988
 2012 11 05 74820.460022
 2012 11 06 55826.890015
 2012 11 07 43818.909973
 2012 11 08 24806.679993
 2012 11 09 44800.719971
 2012 11 12 34797·729980
 2012 11 13 64795·969971
 2012 11 14 14792·099976
 2012 11 15 84775·080017
 2012 11 16 12777.080017
 2012 11 19 33793·070007
 2012 11 20 48794.150024
 2012 11 21 32798.380005
 2012 11 23 59807·190002
 2012 11 26 50809·039978
 2012 11 27 55812.590027
 2012 11 28 51813·559998
 2012 11 29 67823.330017
 2012 11 30 42824·580017
 2012 12 03 94826·580017
 2012 12 04 28823·030029
 2012 12 05 57824.520020
 2012 12 06 58822·900024
 2012 12 07 46825.320007
 2012 12 10 77826.280029
 2012 12 11 73835.320007
 2012 12 12 75837.289978
 2012 12 13 18831·280029
 2012 12 14 36827·239990
 2012 12 17 83835.130005
 2012 12 18 91847·690002
 2012 12 19 41851·830017
 2012 12 20 67852.500000
 2012 12 21 83848.539978
 2012 12 24 33846·349976
 2012 12 26 71845.979980
 2012 12 27 58839.739990
 2012 12 28 90838.359985
 2012 12 31 52849.890015
 2013 01 02  91873·989990
 2013 01 03  22878.429993
 2013 01 04  49880·469971
 2013 01 07  22876·710022
 2013 01 08  8876·320007
 2013 01 09  98879.539978
 2013 01 10  30883.190002
 2013 01 11  43882·619995
 2013 01 14  52880.979980
 2013 01 15  47884·840027
 2013 01 16  27883·700012
 2013 01 17  43891.000000
 2013 01 18  80892.799988
 2013 01 22  58899·239990
 2013 01 23  57899.530029
 2013 01 24  69904·270020
 2013 01 25  75905.239990
 2013 01 28  44907·909973
 2013 01 29  67907·309998
 2013 01 30  99906·700012
 2013 01 31  42902·900024
 2013 02 01  43912.760010
 2013 02 04  25911·179993
 2013 02 05  32909.609985
 2013 02 06  13911·450012
 2013 02 07  17911·489990
 2013 02 08  24914.150024
 2013 02 11  94913.559998
 2013 02 12  46918·169983
 2013 02 13  55921·289978
 2013 02 14  85924.679993
 2013 02 15  36927·340027
 2013 02 19  21932.000000
 2013 02 20  69931.650024
 2013 02 21  51912.700012
 2013 02 22  32916·150024
 2013 02 25  45919·359985
 2013 02 26  97902·130005
 2013 02 27  91913·510010
 2013 02 28  82915·890015
 2013 03 01  50915·719971
 2013 03 04  2916.690002
 2013 03 05  0928·130005
 2013 03 06  14930.809998
 2013 03 07  93934·570007
 2013 03 08  72942.559998
 2013 03 11  97942.619995
 2013 03 12  76942.750000
 2013 03 13  55944·609985
 2013 03 14  20953.070007
 2013 03 15  26954.000000
 2013 03 18  44952·460022
 2013 03 19  42950.789978
 2013 03 20  84951.950012
 2013 03 21  55950.070007
 2013 03 22  19947·539978
 2013 03 25  87953·530029
 2013 03 26  26950·770020
 2013 03 27  80950·419983
 2013 03 28  26953.260010
 2013 04 01  47951·599976
 2013 04 02  35944·950012
 2013 04 03  19935.840027
 2013 04 04  15925·739990
 2013 04 05  2923.559998
 2013 04 08  23931.539978
 2013 04 09  17934·270020
 2013 04 10  62946·989990
 2013 04 11  59951.390015
 2013 04 12  29945·179993
 2013 04 15  42938·669983
 2013 04 16  67924.020020
 2013 04 17  50917.919983
 2013 04 18  15909.820007
 2013 04 19  89912.880005
 2013 04 22  56916.320007
 2013 04 23  32929.359985
 2013 04 24  69934·229980
 2013 04 25  76944.669983
 2013 04 26  78939.650024
 2013 04 29  87943.520020
 2013 04 30  4947.460022
 2013 05 01  49945·530029
 2013 05 02  10940.719971
 2013 05 03  20959.549988
 2013 05 06  58960.219971
 2013 05 07  76967·820007
 2013 05 08  52970·409973
 2013 05 09  64970·460022
 2013 05 10  93975.159973
 2013 05 13  51976·219971
 2013 05 14  28985·960022
 2013 05 15  75991·549988
 2013 05 16  98990·440002
 2013 05 17  93996.469971
 2013 05 20  901001·500000
 2013 05 21  351000·590027
 2013 05 22  861008.229980
 2013 05 23  47984.289978
 2013 05 24  13984·340027
 2013 05 28  501005.419983
 2013 05 29  94997·270020
 2013 05 30  82995.719971
 2013 05 31  98994·530029
 2013 06 03  53991.820007
 2013 06 04  86994·559998
 2013 06 05  91981.419983
 2013 06 06  68979.460022
 2013 06 07  99989.049988
 2013 06 10  49992.690002
 2013 06 11  95988.849976
 2013 06 12  76987·960022
 2013 06 13  71990·869995
 2013 06 14  96990·349976
 2013 06 17  37991·619995
 2013 06 18  971001.489990
 2013 06 19  74999.770020
 2013 06 20  65977·809998
 2013 06 21  85965.229980
 2013 06 24  30958.380005
 2013 06 25  42962.099976
 2013 06 26  18968.679993
 2013 06 27  36980·590027
 2013 06 28  1982·440002
 2013 07 01  30993·599976
 2013 07 02  45995.549988
 2013 07 03  7993.140015
 2013 07 05  611005·390015
 2013 07 08  201011·099976
 2013 07 09  571018·929993
 2013 07 10  421020.989990
 2013 07 11  851033·339966
 2013 07 12  181038.270020
 2013 07 15  931043·920044
 2013 07 16  111043.589966
 2013 07 17  741046.130005
 2013 07 18  571052·459961
 2013 07 19  151050·500000
 2013 07 22  91054.680054
 2013 07 23  521056.859985
 2013 07 24  921055.849976
 2013 07 25  121054·189941
 2013 07 26  531048.510010
 2013 07 29  701048.780029
 2013 07 30  61045·829956
 2013 07 31  961053.510010
 2013 08 01  891060·959961
 2013 08 02  41060.069946
 2013 08 05  61063.520020
 2013 08 06  51061·069946
 2013 08 07  851052·099976
 2013 08 08  541051·819946
 2013 08 09  221051·510010
 2013 08 12  21053·670044
 2013 08 13  351054.760010
 2013 08 14  451052·699951
 2013 08 15  121039·099976
 2013 08 16  751030·829956
 2013 08 19  591024·609985
 2013 08 20  281029·500000
 2013 08 21  561030.569946
 2013 08 22  361036·280029
 2013 08 23  11038·849976
 2013 08 26  781044.660034
 2013 08 27  631036·300049
 2013 08 28  251020.250000
 2013 08 29  301029·050049
 2013 08 30  951025.900024
 2013 09 03  631026.839966
 2013 09 04  31025.609985
 2013 09 05  401031.150024
 2013 09 06  61034·770020
 2013 09 09  131046.079956
 2013 09 10  581055·760010
 2013 09 11  511057.560059
 2013 09 12  601055.310059
 2013 09 13  941053·979980
 2013 09 16  41065.250000
 2013 09 17  51066.390015
 2013 09 18  321080.489990
 2013 09 19  141079.760010
 2013 09 20  781078.199951
 2013 09 23  731073.589966
 2013 09 24  231081.910034
 2013 09 25  41082.000000
 2013 09 26  431081.319946
 2013 09 27  491078·369995
 2013 09 30  591075·489990
 2013 10 01  211087.780029
 2013 10 02  881087·390015
 2013 10 03  521081·790039
 2013 10 04  901080.739990
 2013 10 07  451073.420044
 2013 10 08  241067·209961
 2013 10 09  251050·079956
 2013 10 10  911069·770020
 2013 10 11  851084.319946
 2013 10 14  901090·300049
 2013 10 15  391088·530029
 2013 10 16  631092.910034
 2013 10 17  711102·280029
 2013 10 18  491115·040039
 2013 10 21  861117·319946
 2013 10 22  311121·530029
 2013 10 23  601112.089966
 2013 10 24  881120.000000
 2013 10 25  881121·920044
 2013 10 28  451119.560059
 2013 10 29  341122·640015
 2013 10 30  211123·260010
 2013 10 31  861108·599976
 2013 11 01  811101.300049
 2013 11 04  01108·859985
 2013 11 05  851106·089966
 2013 11 06  511109·829956
 2013 11 07  391103.770020
 2013 11 08  881101.189941
 2013 11 11  431102·859985
 2013 11 12  771101·520020
 2013 11 13  451112·219971
 2013 11 14  561112·219971
 2013 11 15  841116·310059
 2013 11 18  831119.979980
 2013 11 19  481112·390015
 2013 11 20  861107·699951
 2013 11 21  201119·670044
 2013 11 22  131125.640015
 2013 11 25  251128·520020
 2013 11 26  841136.239990
 2013 11 27  881141·500000
 2013 11 29  361147·000000
 2013 12 02  761142.300049
 2013 12 03  811130·969971
 2013 12 04  531128.969971
 2013 12 05  471125·609985
 2013 12 06  261135.880005
 2013 12 09  341134.180054
 2013 12 10  11131·260010
 2013 12 11  641120·920044
 2013 12 12  261107.180054
 2013 12 13  261109.510010
 2013 12 16  451120·170044
 2013 12 17  321120·260010
 2013 12 18  501133·760010
 2013 12 19  621131·670044
 2013 12 20  251147.119995
 2013 12 23  191157.339966
 2013 12 24  01163.670044
 2013 12 26  741167·959961
 2013 12 27  11165.849976
 2013 12 30  201162·599976
 2013 12 31  01165·640015
 2014 01 02 191160·500000
 2014 01 03 631157.760010
 2014 01 06 541159·849976
 2014 01 07 21160·020020
 2014 01 08 791159·369995
 2014 01 09 231163·880005
 2014 01 10 661164·530029
 2014 01 13 801164.119995
 2014 01 14 601163.430054
 2014 01 15 201171·969971
 2014 01 16 241173.130005
 2014 01 17 351173·369995
 2014 01 21 931177·109985
 2014 01 22 151182·040039
 2014 01 23 221181·339966
 2014 01 24 921164·770020
 2014 01 27 361147.430054
 2014 01 28 971138.239990
 2014 01 29 801134.180054
 2014 01 30 21144.540039
 2014 01 31 701137·969971
 2014 02 03 781130.750000
 2014 02 04 411107·619995
 2014 02 05 401098·670044
 2014 02 06 11107·439941
 2014 02 07 981116.619995
 2014 02 10 761118.890015
 2014 02 11 71131.010010
 2014 02 12 621137.439941
 2014 02 13 181147·800049
 2014 02 14 771149.900024
 2014 02 18 271162.229980
 2014 02 19 91163.959961
 2014 02 20 261163·020020
 2014 02 21 651168.430054
 2014 02 24 511180.290039
 2014 02 25 241179.339966
 2014 02 26 351188·060059
 2014 02 27 831187·939941
 2014 02 28 561193·500000
 2014 03 03 121179·619995
 2014 03 04 841212·819946
 2014 03 05 01207.410034
 2014 03 06 401208.800049
 2014 03 07 71210·579956
 2014 03 10 351202.290039
 2014 03 11 111204.390015
 2014 03 12 291191.369995
 2014 03 13 641195·880005
 2014 03 14 761184·550049
 2014 03 17 351196.250000
 2014 03 18 741205.040039
 2014 03 19 651205.359985
 2014 03 20 201200.910034
 2014 03 21 161208·140015
 2014 03 24 511196·699951
 2014 03 25 181190·780029
 2014 03 26 41185.290039
 2014 03 27 221161·089966
 2014 03 28 591167.520020
 2014 03 31 521174.619995
 2014 04 01 921189·130005
 2014 04 02 491192.910034
 2014 04 03 241193·959961
 2014 04 04 261189.250000
 2014 04 07 721150·449951
 2014 04 08 151149.000000
 2014 04 09 971160·420044
 2014 04 10 201159.800049
 2014 04 11 561128.959961
 2014 04 14 651126·310059
 2014 04 15 521123.770020
 2014 04 16 421132.109985
 2014 04 17 821141.109985
 2014 04 21 671142.390015
 2014 04 22 901157·869995
 2014 04 23 231155.420044
 2014 04 24 141152·819946
 2014 04 25 151139·010010
 2014 04 28 371131.670044
 2014 04 29 191126.459961
 2014 04 30 381126·959961
 2014 05 01 301133·729980
 2014 05 02 421137.800049
 2014 05 05 131127·989990
 2014 05 06 691124.050049
 2014 05 07 551110.849976
 2014 05 08 831119·790039
 2014 05 09 111107·380005
 2014 05 12 431136·949951
 2014 05 13 581134·449951
 2014 05 14 571120·030029
 2014 05 15 441099·189941
 2014 05 16 251102·910034
 2014 05 19 351116.040039
 2014 05 20 921112.079956
 2014 05 21 691107·260010
 2014 05 22 11116.609985
 2014 05 23 51126.199951
 2014 05 27 371144.099976
 2014 05 28 691140.839966
 2014 05 29 841141.349976
 2014 05 30 111141.729980
 2014 06 02 691136·819946
 2014 06 03 491129.260010
 2014 06 04 131131.750000
 2014 06 05 221153.939941
 2014 06 06 861167.540039
 2014 06 09 411179.839966
 2014 06 10 501173.839966
 2014 06 11 341168·989990
 2014 06 12 151165·369995
 2014 06 13 11164·089966
 2014 06 16 841166·930054
 2014 06 17 641179·290039
 2014 06 18 61183.380005
 2014 06 19 131186·780029
 2014 06 20 261188·520020
 2014 06 23 581190·310059
 2014 06 24 351193·599976
 2014 06 25 811182.750000
 2014 06 26 161182.790039
 2014 06 27 841189.500000
 2014 06 30 11193.400024
 2014 07 01 381213·550049
 2014 07 02 161207.369995
 2014 07 03 361208·150024
 2014 07 07 311204·650024
 2014 07 08 401184·719971
 2014 07 09 131177·369995
 2014 07 10 341168.219971
 2014 07 11 741161·760010
 2014 07 14 691169·550049
 2014 07 15 211167.449951
 2014 07 16 211159.959961
 2014 07 17 61150·479980
 2014 07 18 321152·020020
 2014 07 21 771148.079956
 2014 07 22 671160.239990
 2014 07 23 281161.989990
 2014 07 24 601163.660034
 2014 07 25 451149·780029
 2014 07 28 671145.180054
 2014 07 29 641149·079956
 2014 07 30 111150.609985
 2014 07 31 131137.260010
 2014 08 01 381123.939941
 2014 08 04 661125·540039
 2014 08 05 641129.420044
 2014 08 06 921131·640015
 2014 08 07 251131·410034
 2014 08 08 81131.859985
 2014 08 11 281148.890015
 2014 08 12 221141.280029
 2014 08 13 981143.229980
 2014 08 14 911144.150024
 2014 08 15 341151·609985
 2014 08 18 651158·400024
 2014 08 19 511164.060059
 2014 08 20 401159.219971
 2014 08 21 381160.969971
 2014 08 22 81163·219971
 2014 08 25 21170·689941
 2014 08 26 61176.119995
 2014 08 27 221177.069946
 2014 08 28 661169.089966
 2014 08 29 961174·819946
 2014 09 02 641181.369995
 2014 09 03 931183·849976
 2014 09 04 751180.680054
 2014 09 05 21170·369995
 2014 09 08 151174.219971
 2014 09 09 821171·239990
 2014 09 10 991165·109985
 2014 09 11 141172·650024
 2014 09 12 841172·949951
 2014 09 15 471160·060059
 2014 09 16 251152·859985
 2014 09 17 511159·849976
 2014 09 18 211160.300049
 2014 09 19 681163.859985
 2014 09 22 661141·989990
 2014 09 23 581131·630005
 2014 09 24 11129.589966
 2014 09 25 521126·099976
 2014 09 26 611119.729980
 2014 09 29 31120·550049
 2014 09 30 261118·699951
 2014 10 01 311101·189941
 2014 10 02 721099.459961
 2014 10 03 801109.869995
 2014 10 06 201108.000000
 2014 10 07 621090.959961
 2014 10 08 871097·699951
 2014 10 09 101095·939941
 2014 10 10 341074.250000
 2014 10 13 261066·979980
 2014 10 14 191075·270020
 2014 10 15 351075·640015
 2014 10 16 431091.270020
 2014 10 17 301099.439941
 2014 10 20 51094·969971
 2014 10 21 261112·869995
 2014 10 22 481117·180054
 2014 10 23 61122.420044
 2014 10 24 101119·130005
 2014 10 27 761117·709961
 2014 10 28 741149·459961
 2014 10 29 101153·410034
 2014 10 30 201159.150024
 2014 10 31 41174.329956
 2014 11 03 711178.400024
 2014 11 04 231170·869995
 2014 11 05 481172·030029
 2014 11 06 541171.900024
 2014 11 07 161173.400024
 2014 11 10 531179.579956
 2014 11 11 331180.800049
 2014 11 12 961187·199951
 2014 11 13 71188.670044
 2014 11 14 311177·300049
 2014 11 17 371175.180054
 2014 11 18 241176·209961
 2014 11 19 711169.079956
 2014 11 20 141170.859985
 2014 11 21 491184.500000
 2014 11 24 571186·959961
 2014 11 25 581191·760010
 2014 11 26 831190·699951
 2014 11 28 801190·609985
 2014 12 01 391170·550049
 2014 12 02 431171.439941
 2014 12 03 451181·890015
 2014 12 04 691178.010010
 2014 12 05 391184·489990
 2014 12 08 271188·229980
 2014 12 09 321188·069946
 2014 12 10 791185·030029
 2014 12 11 521180·989990
 2014 12 12 351163.609985
 2014 12 15 01160·530029
 2014 12 16 981156·939941
 2014 12 17 961174.839966
 2014 12 18 181192·160034
 2014 12 19 311198.969971
 2014 12 22 391201·880005
 2014 12 23 151207·170044
 2014 12 24 511208.780029
 2014 12 26 311217·010010
 2014 12 29 391220·810059
 2014 12 30 801219·449951
 2014 12 31 341221.439941
 2015 01 02  331212·800049
 2015 01 05  611194·219971
 2015 01 06  831183.910034
 2015 01 07  921175.979980
 2015 01 08  921196·130005
 2015 01 09  941196·060059
 2015 01 12  441187·630005
 2015 01 13  771200·520020
 2015 01 14  911177.979980
 2015 01 15  501180.869995
 2015 01 16  71177.189941
 2015 01 20  631179.140015
 2015 01 21  361174.949951
 2015 01 22  661190.369995
 2015 01 23  421194.150024
 2015 01 26  521200.739990
 2015 01 27  591199.770020
 2015 01 28  71201.239990
 2015 01 29  421190.189941
 2015 01 30  671186.040039
 2015 02 02  171175.560059
 2015 02 03  601197.390015
 2015 02 04  271198.949951
 2015 02 05  601209·900024
 2015 02 06  901214.709961
 2015 02 09  371208·280029
 2015 02 10  411205.119995
 2015 02 11  61204.439941
 2015 02 12  861216.270020
 2015 02 13  771223·739990
 2015 02 17  521227·180054
 2015 02 18  61227·979980
 2015 02 19  361230.500000
 2015 02 20  431231·920044
 2015 02 23  561231·839966
 2015 02 24  841236.199951
 2015 02 25  981236·880005
 2015 02 26  221239·219971
 2015 02 27  701239·670044
 2015 03 02  921243.329956
 2015 03 03  521238·939941
 2015 03 04  271232.619995
 2015 03 05  401236·050049
 2015 03 06  41231.089966
 2015 03 09  51225·829956
 2015 03 10  971213.939941
 2015 03 11  341216.500000
 2015 03 12  221236.680054
 2015 03 13  891236·780029
 2015 03 16  931241.109985
 2015 03 17  471243·329956
 2015 03 18  701255·680054
 2015 03 19  601254.890015
 2015 03 20  51267.219971
 2015 03 23  981268·160034
 2015 03 24  981268·079956
 2015 03 25  11265·849976
 2015 03 26  441237·359985
 2015 03 27  311240.760010
 2015 03 30  831258·239990
 2015 03 31  181255.300049
 2015 04 01  491251.890015
 2015 04 02  141259·969971
 2015 04 06  241262.760010
 2015 04 07  421263·229980
 2015 04 08  831264.130005
 2015 04 09  431265·780029
 2015 04 10  471266.000000
 2015 04 13  301271.739990
 2015 04 14  331267·969971
 2015 04 15  361278.630005
 2015 04 16  31275·280029
 2015 04 17  641264·219971
 2015 04 20  131266·979980
 2015 04 21  371270·079956
 2015 04 22  661266·560059
 2015 04 23  501273·250000
 2015 04 24  601273.079956
 2015 04 27  161275·839966
 2015 04 28  381260·689941
 2015 04 29  201255·810059
 2015 04 30  371242·770020
 2015 05 01  671229·469971
 2015 05 04  431240.630005
 2015 05 05  311234·040039
 2015 05 06  331222·900024
 2015 05 07  91228.819946
 2015 05 08  321239.380005
 2015 05 11  641243.560059
 2015 05 12  591236·140015
 2015 05 13  851237.880005
 2015 05 14  801245·119995
 2015 05 15  271245·900024
 2015 05 18  541258·000000
 2015 05 19  661258·579956
 2015 05 20  881260·829956
 2015 05 21  491261·020020
 2015 05 22  811258.729980
 2015 05 26  451248.109985
 2015 05 27  811255·050049
 2015 05 28  891253·199951
 2015 05 29  281252.640015
 2015 06 01  411254·560059
 2015 06 02  91258.459961
 2015 06 03  281264.939941
 2015 06 04  71261·209961
 2015 06 05  991261.069946
 2015 06 08  491261·180054
 2015 06 09  721254·439941
 2015 06 10  571269·770020
 2015 06 11  881270·790039
 2015 06 12  991266·780029
 2015 06 15  541262.859985
 2015 06 16  401271·459961
 2015 06 17  11274·400024
 2015 06 18  871287·060059
 2015 06 19  291286·579956
 2015 06 22  441293·310059
 2015 06 23  581296·000000
 2015 06 24  611295·030029
 2015 06 25  801287.459961
 2015 06 26  821287·099976
 2015 06 29  41273·949951
 2015 06 30  981256.869995
 2015 07 01  121264.630005
 2015 07 02  931259·250000
 2015 07 06  71253·199951
 2015 07 07  971248.959961
 2015 07 08  591241.349976
 2015 07 09  381243·959961
 2015 07 10  611252·869995
 2015 07 13  851266.099976
 2015 07 14  761274.109985
 2015 07 15  61273.800049
 2015 07 16  861275.900024
 2015 07 17  121273·670044
 2015 07 20  441268·890015
 2015 07 21  91265.439941
 2015 07 22  251259.760010
 2015 07 23  521262·569946
 2015 07 24  721243·579956
 2015 07 27  871220·729980
 2015 07 28  481226.410034
 2015 07 29  71232.339966
 2015 07 30  891233.000000
 2015 07 31  01244.979980
 2015 08 03  491238.969971
 2015 08 04  11237·199951
 2015 08 05  541243.160034
 2015 08 06  381232·770020
 2015 08 07  481211·930054
 2015 08 10  861223.390015
 2015 08 11  471218·670044
 2015 08 12  141210·979980
 2015 08 13  871213.410034
 2015 08 14  361212·790039
 2015 08 17  751225·089966
 2015 08 18  641224·119995
 2015 08 19  371211·680054
 2015 08 20  531193.930054
 2015 08 21  701172.760010
 2015 08 24  531148·579956
 2015 08 25  921133·150024
 2015 08 26  601132·630005
 2015 08 27  891157·900024
 2015 08 28  671163.050049
 2015 08 31  701164.890015
 2015 09 01  91151.530029
 2015 09 02  121146.030029
 2015 09 03  201157·630005
 2015 09 04  161142.550049
 2015 09 08  761162.449951
 2015 09 09  481170·199951
 2015 09 10  501158·260010
 2015 09 11  981157·910034
 2015 09 14  601159.170044
 2015 09 15  271167.280029
 2015 09 16  191175.890015
 2015 09 17  121193.989990
 2015 09 18  871175.339966
 2015 09 21  51177.959961
 2015 09 22  161158.420044
 2015 09 23  761149.219971
 2015 09 24  71138·959961
 2015 09 25  661146.719971
 2015 09 28  531121.869995
 2015 09 29  351098.020020
 2015 09 30  961101·930054
 2015 10 01  151103.699951
 2015 10 02  691114.119995
 2015 10 05  571142.180054
 2015 10 06  531143.630005
 2015 10 07  841152.609985
 2015 10 08  251164.579956
 2015 10 09  371168.760010
 2015 10 12  61166.510010
 2015 10 13  291169.709961
 2015 10 14  111153.469971
 2015 10 15  931162·819946
 2015 10 16  31165.229980
 2015 10 19  321168.920044
 2015 10 20  391169.609985
 2015 10 21  711167.010010
 2015 10 22  201160·079956
 2015 10 23  11166.420044
 2015 10 26  461165·770020
 2015 10 27  381158·530029
 2015 10 28  591178·780029
 2015 10 29  661178·359985
 2015 10 30  961167·650024
 2015 11 02  901187.619995
 2015 11 03  431196.560059
 2015 11 04  841196·140015
 2015 11 05  771191.930054
 2015 11 06  451199.959961
 2015 11 09  231199.579956
 2015 11 10  371187·719971
 2015 11 11  11189.849976
 2015 11 12  471177.349976
 2015 11 13  761158.430054
 2015 11 16  311156.219971
 2015 11 17  71166.339966
 2015 11 18  661172.020020
 2015 11 19  01172·290039
 2015 11 20  991178·739990
 2015 11 23  571184.410034
 2015 11 24  961189·660034
 2015 11 25  221198·530029
 2015 11 27  961203.689941
 2015 11 30  391204.869995
 2015 12 01  561204·400024
 2015 12 02  921205.079956
 2015 12 03  51196.680054
 2015 12 04  661183.819946
 2015 12 07  901183·069946
 2015 12 08  861163.729980
 2015 12 09  311165·560059
 2015 12 10  761154.839966
 2015 12 11  671146.229980
 2015 12 14  31126.489990
 2015 12 15  71133·319946
 2015 12 16  311150.270020
 2015 12 17  811151·400024
 2015 12 18  691134.949951
 2015 12 21  901130·400024
 2015 12 22  211138.650024
 2015 12 23  521152·910034
 2015 12 24  351159·709961
 2015 12 28  601153·989990
 2015 12 29  571160.939941
 2015 12 30  241160.380005
 2015 12 31  761149.329956
 2016 01 04 251134·079956
 2016 01 05 781112·670044
 2016 01 06 651109.459961
 2016 01 07 921090.949951
 2016 01 08 161072.089966
 2016 01 11 461052·589966
 2016 01 12 701056.920044
 2016 01 13 91050·660034
 2016 01 14 901033·579956
 2016 01 15 491023·919983
 2016 01 19 581017.830017
 2016 01 20 771008.679993
 2016 01 21 291014·500000
 2016 01 22 11021·840027
 2016 01 25 741019.429993
 2016 01 26 721019·510010
 2016 01 27 381021·849976
 2016 01 28 381014·479980
 2016 01 29 861035·380005
 2016 02 01 931037.270020
 2016 02 02 501030.560059
 2016 02 03 251016·919983
 2016 02 04 881025.109985
 2016 02 05 671014.309998
 2016 02 08 22982.150024
 2016 02 09 48975.140015
 2016 02 10 99983·450012
 2016 02 11 43958.890015
 2016 02 12 35972·869995
 2016 02 16 21996·390015
 2016 02 17 651016·280029
 2016 02 18 981013·599976
 2016 02 19 961010·719971
 2016 02 22 821025.280029
 2016 02 23 531021·250000
 2016 02 24 301023·059998
 2016 02 25 351031·579956
 2016 02 26 931039.709961
 2016 02 29 591044.910034
 2016 03 01 671054·489990
 2016 03 02 111065·680054
 2016 03 03 431076.089966
 2016 03 04 01088.239990
 2016 03 07 581094.500000
 2016 03 08 51092·709961
 2016 03 09 441074.199951
 2016 03 10 221078·979980
 2016 03 11 781087.869995
 2016 03 14 221087·459961
 2016 03 15 341082·680054
 2016 03 16 941076.510010
 2016 03 17 291094·689941
 2016 03 18 961102·979980
 2016 03 21 761103·630005
 2016 03 22 81100.760010
 2016 03 23 351097·050049
 2016 03 24 821079·540039
 2016 03 28 591084·469971
 2016 03 29 861109.209961
 2016 03 30 471117.349976
 2016 03 31 621117.790039
 2016 04 01 941118·390015
 2016 04 04 711119.410034
 2016 04 05 401106.219971
 2016 04 06 431109.020020
 2016 04 07 201107·890015
 2016 04 08 311106·050049
 2016 04 11 141110.430054
 2016 04 12 571107·359985
 2016 04 13 991129·930054
 2016 04 14 621132·089966
 2016 04 15 961132·140015
 2016 04 18 591139·479980
 2016 04 19 201146·500000
 2016 04 20 821147·719971
 2016 04 21 341144.540039
 2016 04 22 321147.410034
 2016 04 25 951146·260010
 2016 04 26 351150·819946
 2016 04 27 61156·069946
 2016 04 28 831155.550049
 2016 04 29 631140·109985
 2016 05 02 911140·920044
 2016 05 03 111138·869995
 2016 05 04 431123.689941
 2016 05 05 861118·380005
 2016 05 06 441114·770020
 2016 05 09 741123·650024
 2016 05 10 681129·040039
 2016 05 11 521128·469971
 2016 05 12 121119.890015
 2016 05 13 461112.959961
 2016 05 16 411119.680054
 2016 05 17 741118.339966
 2016 05 18 411110.729980
 2016 05 19 21103.719971
 2016 05 20 671112·319946
 2016 05 23 901117·319946
 2016 05 24 981136.290039
 2016 05 25 431142.849976
 2016 05 26 801143·189941
 2016 05 27 631150.449951
 2016 05 31 791158.969971
 2016 06 01 951163·430054
 2016 06 02 341170.770020
 2016 06 03 801170.390015
 2016 06 06 21179·339966
 2016 06 07 61183.750000
 2016 06 08 121190.170044
 2016 06 09 551188.229980
 2016 06 10 121178.380005
 2016 06 13 541164·900024
 2016 06 14 211153·219971
 2016 06 15 261157.959961
 2016 06 16 781148.859985
 2016 06 17 381151.689941
 2016 06 20 921167·119995
 2016 06 21 541158·849976
 2016 06 22 931161.280029
 2016 06 23 831172.219971
 2016 06 24 821162·920044
 2016 06 27 291123·810059
 2016 06 28 781110·500000
 2016 06 29 411132·619995
 2016 06 30 721152·030029
 2016 07 01 631161.050049
 2016 07 05 751155.459961
 2016 07 06 861147.910034
 2016 07 07 691156·890015
 2016 07 08 941178·119995
 2016 07 11 551192·040039
 2016 07 12 191211.770020
 2016 07 13 51210·380005
 2016 07 14 851209·910034
 2016 07 15 111208.239990
 2016 07 18 651210·640015
 2016 07 19 361207.239990
 2016 07 20 241212.079956
 2016 07 21 631213·520020
 2016 07 22 741214.160034
 2016 07 25 441212.839966
 2016 07 26 231217.130005
 2016 07 27 541222·260010
 2016 07 28 231219.489990
 2016 07 29 361224·770020
 2016 08 01 211224·459961
 2016 08 02 541219.050049
 2016 08 03 111212.739990
 2016 08 04 431219.089966
 2016 08 05 801232·869995
 2016 08 08 571235.780029
 2016 08 09 641233·290039
 2016 08 10 221232·839966
 2016 08 11 891231.000000
 2016 08 12 821231.650024
 2016 08 15 311243·829956
 2016 08 16 541241·680054
 2016 08 17 601230·979980
 2016 08 18 741236·849976
 2016 08 19 901237·390015
 2016 08 22 471239.739990
 2016 08 23 311251.329956
 2016 08 24 11248.910034
 2016 08 25 391243.300049
 2016 08 26 321250.180054
 2016 08 29 651248.219971
 2016 08 30 571248·430054
 2016 08 31 51245.640015
 2016 09 01 651242·089966
 2016 09 02 501251.829956
 2016 09 06 621254·410034
 2016 09 07 381261.119995
 2016 09 08 281260.479980
 2016 09 09 991256·300049
 2016 09 12 601235.869995
 2016 09 13 121234.550049
 2016 09 14 281219.930054
 2016 09 15 501227.359985
 2016 09 16 201227·089966
 2016 09 19 291239·979980
 2016 09 20 961238.250000
 2016 09 21 651245·239990
 2016 09 22 361263.459961
 2016 09 23 151262.939941
 2016 09 26 891253·949951
 2016 09 27 321247·119995
 2016 09 28 271255·939941
 2016 09 29 181255.589966
 2016 09 30 891255.709961
 2016 10 03 651251.280029
 2016 10 04 371249.930054
 2016 10 05 151254.089966
 2016 10 06 31247.770020
 2016 10 07 21247·579956
 2016 10 10 361253.810059
 2016 10 11 61249·959961
 2016 10 12 611232.609985
 2016 10 13 41225·140015
 2016 10 14 181226.010010
 2016 10 17 171215.420044
 2016 10 18 211222.199951
 2016 10 19 601226.349976
 2016 10 20 11222·609985
 2016 10 21 971220.030029
 2016 10 24 641231.930054
 2016 10 25 841226.160034
 2016 10 26 311216.079956
 2016 10 27 231208·180054
 2016 10 28 971196.239990
 2016 10 31 121192.979980
 2016 11 01 751194.479980
 2016 11 02 941177·770020
 2016 11 03 511168.130005
 2016 11 04 71174·780029
 2016 11 07 291193·390015
 2016 11 08 361200·219971
 2016 11 09 841233.660034
 2016 11 10 591258·479980
 2016 11 11 111282.819946
 2016 11 14 01306·560059
 2016 11 15 761304.380005
 2016 11 16 791304·979980
 2016 11 17 651313·060059
 2016 11 18 601316.219971
 2016 11 21 351323·719971
 2016 11 22 51334·829956
 2016 11 23 611342·349976
 2016 11 25 181347.199951
 2016 11 28 921346.880005
 2016 11 29 11335.439941
 2016 11 30 931337·329956
 2016 12 01 991331·729980
 2016 12 02 31319·349976
 2016 12 05 531338·229980
 2016 12 06 801353·569946
 2016 12 07 521366.609985
 2016 12 08 511386.449951
 2016 12 09 761392·709961
 2016 12 12 661388.530029
 2016 12 13 531382.439941
 2016 12 14 421374.540039
 2016 12 15 71374.819946
 2016 12 16 201379.030029
 2016 12 19 41375.589966
 2016 12 20 81385·060059
 2016 12 21 81384.359985
 2016 12 22 361375.459961
 2016 12 23 291371·510010
 2016 12 27 51381.979980
 2016 12 28 691379·270020
 2016 12 29 341367·450000
 2016 12 30 781364·980000
 2017 01 03  151375·090000
 2017 01 04  01388·600000
 2017 01 05  571387·710000
 2017 01 06  271375.060000
 2017 01 09  441367.130000
 2017 01 10  421371·500000
 2017 01 11  761375.540000
 2017 01 12  761372·840000
 2017 01 13  251376·170000
 2017 01 17  561371.510000
 2017 01 18  831358·840000
 2017 01 19  511360·760000
 2017 01 20  131355.210000
 2017 01 23  301353·130000
 2017 01 24  981370·970000
 2017 01 25  21383·360000
 2017 01 26  911384·130000
 2017 01 27  771375·930000
 2017 01 30  651369.490000
 2017 01 31  51363.600000
 2017 02 01  651374.190000
 2017 02 02  351364·100000
 2017 02 03  541377·930000
 2017 02 06  601377.330000
 2017 02 07  671371·880000
 2017 02 08  671360·470000
 2017 02 09  581379.730000
 2017 02 10  921391·180000
 2017 02 13  531398·600000
 2017 02 14  611397.140000
 2017 02 15  971405.210000
 2017 02 16  511404.840000
 2017 02 17  51399·860000
 2017 02 21  301410.400000
 2017 02 22  141410·110000
 2017 02 23  141406·560000
 2017 02 24  301394·530000
 2017 02 27  121407·970000
 2017 02 28  801406·870000
 2017 03 01  801414·820000
 2017 03 02  591413·160000
 2017 03 03  691399.080000
 2017 03 06  871392.340000
 2017 03 07  751383.660000
 2017 03 08  501381·960000
 2017 03 09  891371.040000
 2017 03 10  551369·050000
 2017 03 13  491373.250000
 2017 03 14  821369·160000
 2017 03 15  861385.690000
 2017 03 16  291389·790000
 2017 03 17  771393·180000
 2017 03 20  651391.480000
 2017 03 21  971390.200000
 2017 03 22  781348·640000
 2017 03 23  611361.220000
 2017 03 24  281362.790000
 2017 03 27  851359.330000
 2017 03 28  941367.940000
 2017 03 29  251373·130000
 2017 03 30  281382.930000
 2017 03 31  371389.950000
 2017 04 03  991388.740000
 2017 04 04  201374·050000
 2017 04 05  481381.340000
 2017 04 06  681364·520000
 2017 04 07  351367.500000
 2017 04 10  211376·560000
 2017 04 11  931377.230000
 2017 04 12  151376.860000
 2017 04 13  731361.320000
 2017 04 17  291361.250000
 2017 04 18  961362·490000
 2017 04 19  401376.690000
 2017 04 20  51384·580000
 2017 04 21  691383·130000
 2017 04 24  131399·960000
 2017 04 25  321415·550000
 2017 04 26  521425·700000
 2017 04 27  911423.520000
 2017 04 28  261419.210000
 2017 05 01  31411.040000
 2017 05 02  581409·050000
 2017 05 03  701399·130000
 2017 05 04  411394·160000
 2017 05 05  911397.210000
 2017 05 08  911397.430000
 2017 05 09  81395·480000
 2017 05 10  901400·810000
 2017 05 11  601399.200000
 2017 05 12  451389·390000
 2017 05 15  301398·990000
 2017 05 16  301396·350000
 2017 05 17  971388.300000
 2017 05 18  411365.010000
 2017 05 19  851374·420000
 2017 05 22  421378.300000
 2017 05 23  151383.080000
 2017 05 24  211386·070000
 2017 05 25  501391.420000
 2017 05 26  331383.680000
 2017 05 30  511381.170000
 2017 05 31  561374.430000
 2017 06 01  241396·200000
 2017 06 02  351414.960000
 2017 06 05  701405·140000
 2017 06 06  391401·790000
 2017 06 07  341400·410000
 2017 06 08  41419.320000
 2017 06 09  581433·790000
 2017 06 12  891426.100000
 2017 06 13  281427·550000
 2017 06 14  221426.130000
 2017 06 15  281415·470000
 2017 06 16  511407·220000
 2017 06 19  841420.190000
 2017 06 20  951417·760000
 2017 06 21  191411.880000
 2017 06 22  931408.340000
 2017 06 23  11415.770000
 2017 06 26  551420·770000
 2017 06 27  941420·610000
 2017 06 28  101426·330000
 2017 06 29  51428·030000
 2017 06 30  591420.990000
 2017 07 03  391429·370000
 2017 07 05  221426.530000
 2017 07 06  461418.860000
 2017 07 07  891416·680000
 2017 07 10  691418·050000
 2017 07 11  711413·470000
 2017 07 12  991431·340000
 2017 07 13  501425·740000
 2017 07 14  211432.970000
 2017 07 17  281434·450000
 2017 07 18  651431·110000
 2017 07 19  761441.770000
 2017 07 20  571445·060000
 2017 07 21  861452.050000
 2017 07 24  691438·600000
 2017 07 25  211452.090000
 2017 07 26  671452.020000
 2017 07 27  651446.630000
 2017 07 28  621432·590000
 2017 07 31  691432·460000
 2017 08 01  621430·660000
 2017 08 02  81428·030000
 2017 08 03  191414·720000
 2017 08 04  251413.040000
 2017 08 07  801417·420000
 2017 08 08  851426.290000
 2017 08 09  401409·780000
 2017 08 10  221396·600000
 2017 08 11  851376·370000
 2017 08 14  901394·530000
 2017 08 15  511395.880000
 2017 08 16  151391.680000
 2017 08 17  651384.740000
 2017 08 18  421362·340000
 2017 08 21  21358·090000
 2017 08 22  871372·330000
 2017 08 23  321373.280000
 2017 08 24  861377·050000
 2017 08 25  691380·600000
 2017 08 28  441382.530000
 2017 08 29  231385.190000
 2017 08 30  901392.770000
 2017 08 31  511406.440000
 2017 09 01  181413.860000
 2017 09 05  31414.550000
 2017 09 06  481406·020000
 2017 09 07  751404·310000
 2017 09 08  661403.530000
 2017 09 11  591415·750000
 2017 09 12  801423·930000
 2017 09 13  911428·740000
 2017 09 14  681427·920000
 2017 09 15  31431.990000
 2017 09 18  301444.270000
 2017 09 19  741442·580000
 2017 09 20  331446·480000
 2017 09 21  751448.840000
 2017 09 22  661451.510000


 2017 09 25  241455.220000
 2017 09 26  901460.950000
 2017 09 27  361487.950000
 2017 09 28  841489.350000
 2017 09 29  671493.560000
 2017 10 02  981509·480000
 2017 10 03  741512.260000
 2017 10 04  21514·770000
 2017 10 05  541514·940000
 2017 10 06  381511·410000
 2017 10 09  21513.300000
 2017 10 10  651511·330000
 2017 10 11  591510·620000
 2017 10 12  151508·430000
 2017 10 13  591508·220000
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 state and city building permits data? Click here for California and then find your own.

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

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