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  71168·979996
 1987 09 11  24170·539993
 1987 09 14  96170·949997
 1987 09 15  57170·440002
 1987 09 16  3170.029999
 1987 09 17  33169·250000
 1987 09 18  44169·039993
 1987 09 21  68169.130005
 1987 09 22  15167·559998
 1987 09 23  52168.649994
 1987 09 24  6169·059998
 1987 09 25  91168·850006
 1987 09 28  55169.800003
 1987 09 29  63169.690002
 1987 09 30  94170·809998
 1987 10 01  68171·399994
 1987 10 02  0172.089996
 1987 10 05  74172.550003
 1987 10 06  47172.619995
 1987 10 07  71170·210007
 1987 10 08  51168.979996
 1987 10 09  16167·110001
 1987 10 12  26166·110001
 1987 10 13  91164·419998
 1987 10 14  31164·160004
 1987 10 15  46161.800003
 1987 10 16  20159·660004
 1987 10 19  50152.740005
 1987 10 20  92133.600006
 1987 10 21  44130.770004
 1987 10 22  42130·649994
 1987 10 23  90124·580002
 1987 10 26  10121.580002
 1987 10 27  19113·120003
 1987 10 28  30108·500000
 1987 10 29  82110·800003
 1987 10 30  84118.260002
 1987 11 02  1120.220001
 1987 11 03  47122.050003
 1987 11 04  18117.750000
 1987 11 05  40118·940002
 1987 11 06  47120.089996
 1987 11 09  80119·320000
 1987 11 10  19117.620003
 1987 11 11  29116·680000
 1987 11 12  38118·669998
 1987 11 13  43118·639999
 1987 11 16  28119.019997
 1987 11 17  25118.269997
 1987 11 18  82116·690002
 1987 11 19  72116·690002
 1987 11 20  15115·150002
 1987 11 23  29114·500000
 1987 11 24  10115·879997
 1987 11 25  33115.970001
 1987 11 27  73115·959999
 1987 11 30  67115.629997
 1987 12 01  79112.089996
 1987 12 02  11111.300003
 1987 12 03  23111.150002
 1987 12 04  89108·940002
 1987 12 07  70106.519997
 1987 12 08  20107·239998
 1987 12 09  7108·889999
 1987 12 10  70109·059998
 1987 12 11  90109.320000
 1987 12 14  98112.070000
 1987 12 15  96114·360001
 1987 12 16  10116·839996
 1987 12 17  71117.309998
 1987 12 18  8119.459999
 1987 12 21  82119·919998
 1987 12 22  36119.930000
 1987 12 23  68120·820000
 1987 12 24  37121·589996
 1987 12 28  87121.589996
 1987 12 29  98118·989998
 1987 12 30  65119.500000
 1987 12 31  99120.419998
 1988 01 04 52123.510002
 1988 01 05 70126.550003
 1988 01 06 67127.000000
 1988 01 07 32128.029999
 1988 01 08 49128.190002
 1988 01 11 53123·839996
 1988 01 12 6122.669998
 1988 01 13 97121.449997
 1988 01 14 70121.980003
 1988 01 15 73124.199997
 1988 01 18 39124.099998
 1988 01 19 84124·440002
 1988 01 20 35124·440002
 1988 01 21 80121·760002
 1988 01 22 48122·790001
 1988 01 25 6123.680000
 1988 01 26 88123.680000
 1988 01 27 50123.639999
 1988 01 28 38124.320000
 1988 01 29 99125·349998
 1988 02 01 99126·220001
 1988 02 02 82125·940002
 1988 02 03 43126·320000
 1988 02 04 27125.599998
 1988 02 05 61125·989998
 1988 02 08 3125·769997
 1988 02 09 17125.519997
 1988 02 10 78127·180000
 1988 02 11 94128·220001
 1988 02 12 62129.210007
 1988 02 16 44129·910004
 1988 02 17 64130.660004
 1988 02 18 41130.679993
 1988 02 19 35131.229996
 1988 02 22 29132·369995
 1988 02 23 24132·559998
 1988 02 24 72133·419998
 1988 02 25 23134·800003
 1988 02 26 4134·169998
 1988 02 29 21137·690002
 1988 03 01 81136·479996
 1988 03 02 50137·380005
 1988 03 03 27137·929993
 1988 03 04 41138·059998
 1988 03 07 87139·059998
 1988 03 08 68140.559998
 1988 03 09 78141.690002
 1988 03 10 99141.899994
 1988 03 11 34140·589996
 1988 03 14 51140·880005
 1988 03 15 64141·089996
 1988 03 16 33141.910004
 1988 03 17 92142.690002
 1988 03 18 0143.380005
 1988 03 21 16142.759995
 1988 03 22 4142.350006
 1988 03 23 54143·070007
 1988 03 24 40143.100006
 1988 03 25 93141·570007
 1988 03 28 1140·369995
 1988 03 29 40140·360001
 1988 03 30 23140·839996
 1988 03 31 74142·160004
 1988 04 04 37142·139999
 1988 04 05 94140·720001
 1988 04 06 22142·110001
 1988 04 07 68143.009995
 1988 04 08 50144.119995
 1988 04 11 85144.690002
 1988 04 12 39145·330002
 1988 04 13 4145·460007
 1988 04 14 2145·199997
 1988 04 15 6141·679993
 1988 04 18 98142·089996
 1988 04 19 41143·289993
 1988 04 20 82142.559998
 1988 04 21 78142.139999
 1988 04 22 51141·699997
 1988 04 25 59142.460007
 1988 04 26 2143.220001
 1988 04 27 45143.669998
 1988 04 28 73144·160004
 1988 04 29 66145.009995
 1988 05 02 0145.050003
 1988 05 03 74145.350006
 1988 05 04 63145.529999
 1988 05 05 92145.250000
 1988 05 06 39144·899994
 1988 05 09 62144.649994
 1988 05 10 49143.750000
 1988 05 11 96143.350006
 1988 05 12 8141·350006
 1988 05 13 26142.169998
 1988 05 16 79142.429993
 1988 05 17 57143·070007
 1988 05 18 18141·729996
 1988 05 19 11139·919998
 1988 05 20 29140·149994
 1988 05 23 83140·149994
 1988 05 24 8139.460007
 1988 05 25 87139·889999
 1988 05 26 0140.279999
 1988 05 27 6140.309998
 1988 05 31 41141.369995
 1988 06 01 46142·869995
 1988 06 02 17142·929993
 1988 06 03 82143.500000
 1988 06 06 5144·190002
 1988 06 07 9144.410004
 1988 06 08 30145·789993
 1988 06 09 93146·550003
 1988 06 10 12147·089996
 1988 06 13 19147.330002
 1988 06 14 15148.100006
 1988 06 15 45148.130005
 1988 06 16 0148.179993
 1988 06 17 46147·770004
 1988 06 20 73147·279999
 1988 06 21 70147.610001
 1988 06 22 33148·830002
 1988 06 23 84148·949997
 1988 06 24 27149.229996
 1988 06 27 25149·259995
 1988 06 28 98149.500000
 1988 06 29 52149.910004
 1988 06 30 30151.300003
 1988 07 01 91151·309998
 1988 07 05 8151.279999
 1988 07 06 93151.649994
 1988 07 07 57151.160004
 1988 07 08 76151.160004
 1988 07 11 0151·250000
 1988 07 12 78151.279999
 1988 07 13 7150·869995
 1988 07 14 10151.160004
 1988 07 15 39151.419998
 1988 07 18 0151.470001
 1988 07 19 6151·699997
 1988 07 20 50151·100006
 1988 07 21 11151·110001
 1988 07 22 79150·369995
 1988 07 25 5149.539993
 1988 07 26 78149·660004
 1988 07 27 30149·639999
 1988 07 28 58148.970001
 1988 07 29 78149·889999
 1988 08 01 1150.500000
 1988 08 02 34150·809998
 1988 08 03 8150.690002
 1988 08 04 27150·880005
 1988 08 05 50150.639999
 1988 08 08 85150.369995
 1988 08 09 20150·199997
 1988 08 10 77148·929993
 1988 08 11 82146·960007
 1988 08 12 71146·949997
 1988 08 15 16146.960007
 1988 08 16 78145.580002
 1988 08 17 78145.759995
 1988 08 18 5145·639999
 1988 08 19 40145·750000
 1988 08 22 5145·679993
 1988 08 23 45144·259995
 1988 08 24 26144·949997
 1988 08 25 59144·960007
 1988 08 26 59144.449997
 1988 08 29 16144.889999
 1988 08 30 95145·139999
 1988 08 31 69145.740005
 1988 09 01 66145.740005
 1988 09 02 45145.479996
 1988 09 06 1145·759995
 1988 09 07 89146.149994
 1988 09 08 75146·649994
 1988 09 09 16147.229996
 1988 09 12 57147·360001
 1988 09 13 62147·380005
 1988 09 14 62147.929993
 1988 09 15 34147.869995
 1988 09 16 1148.029999
 1988 09 19 58148.020004
 1988 09 20 28147.949997
 1988 09 21 32147.970001
 1988 09 22 95147.850006
 1988 09 23 71147·839996
 1988 09 26 97147·830002
 1988 09 27 65147.169998
 1988 09 28 27146·990005
 1988 09 29 21148.000000
 1988 09 30 21149.089996
 1988 10 03 16149·190002
 1988 10 04 11147·880005
 1988 10 05 51148.080002
 1988 10 06 74148.320007
 1988 10 07 92148·600006
 1988 10 10 84148·830002
 1988 10 11 30148·610001
 1988 10 12 58148·509995
 1988 10 13 23148·020004
 1988 10 14 9148·300003
 1988 10 17 52148.199997
 1988 10 18 96148.710007
 1988 10 19 67149·070007
 1988 10 20 74149.160004
 1988 10 21 38149·029999
 1988 10 24 41148·979996
 1988 10 25 5148.750000
 1988 10 26 92148·470001
 1988 10 27 30148.139999
 1988 10 28 67147·179993
 1988 10 31 44147·250000
 1988 11 01 1147.279999
 1988 11 02 98147·210007
 1988 11 03 74147·160004
 1988 11 04 15147.139999
 1988 11 07 63146·250000
 1988 11 08 37145.279999
 1988 11 09 88145.270004
 1988 11 10 76145.009995
 1988 11 11 67145.009995
 1988 11 14 65143·710007
 1988 11 15 60143·190002
 1988 11 16 7143.039993
 1988 11 17 25141.330002
 1988 11 18 26140.899994
 1988 11 21 64140·869995
 1988 11 22 15139·949997
 1988 11 23 76140·410004
 1988 11 25 90140.399994
 1988 11 28 2140·199997
 1988 11 29 33140.649994
 1988 11 30 81142.009995
 1988 12 01 50142·559998
 1988 12 02 98142·770004
 1988 12 05 16143·449997
 1988 12 06 30143·929993
 1988 12 07 26144.029999
 1988 12 08 3144.020004
 1988 12 09 47143·899994
 1988 12 12 35143·910004
 1988 12 13 63143·460007
 1988 12 14 92143·320007
 1988 12 15 31143.250000
 1988 12 16 34144.339996
 1988 12 19 28144.529999
 1988 12 20 66144·729996
 1988 12 21 1144.490005
 1988 12 22 89144.539993
 1988 12 23 17144.880005
 1988 12 27 50144.919998
 1988 12 28 13144.940002
 1988 12 29 89145·710007
 1988 12 30 48147.369995
 1989 01 03  95147·369995
 1989 01 04  49148.399994
 1989 01 05  47148·929993
 1989 01 06  66149.839996
 1989 01 09  75149·919998
 1989 01 10  16149·660004
 1989 01 11  0149.270004
 1989 01 12  39149.860001
 1989 01 13  92149·929993
 1989 01 16  44150.110001
 1989 01 17  12149.960007
 1989 01 18  62150.830002
 1989 01 19  70151.539993
 1989 01 20  92151.550003
 1989 01 23  70151·539993
 1989 01 24  54151·460007
 1989 01 25  60151·779999
 1989 01 26  40152.520004
 1989 01 27  86153.199997
 1989 01 30  60153·059998
 1989 01 31  38153.850006
 1989 02 01  95154·419998
 1989 02 02  0155·089996
 1989 02 03  47155·690002
 1989 02 06  4155.839996
 1989 02 07  89156.839996
 1989 02 08  74157·240005
 1989 02 09  11157.110001
 1989 02 10  82156·559998
 1989 02 13  78155.059998
 1989 02 14  95155·240005
 1989 02 15  71155.580002
 1989 02 16  25156·300003
 1989 02 17  44157.270004
 1989 02 21  78157.199997
 1989 02 22  70156·759995
 1989 02 23  6155·419998
 1989 02 24  93155·419998
 1989 02 27  58154·259995
 1989 02 28  78154·559998
 1989 03 01  27155.130005
 1989 03 02  58155·690002
 1989 03 03  1156·699997
 1989 03 06  89157.240005
 1989 03 07  13157·630005
 1989 03 08  95157.979996
 1989 03 09  92157.940002
 1989 03 10  22157.789993
 1989 03 13  13158·020004
 1989 03 14  85158.100006
 1989 03 15  46158.330002
 1989 03 16  21159.270004
 1989 03 17  5159·279999
 1989 03 20  36156.710007
 1989 03 21  0156.169998
 1989 03 22  56156.169998
 1989 03 23  87156.240005
 1989 03 27  78155.910004
 1989 03 28  17156·649994
 1989 03 29  20156.839996
 1989 03 30  86156·839996
 1989 03 31  69157·899994
 1989 04 03  85158·369995
 1989 04 04  33158.279999
 1989 04 05  51158.529999
 1989 04 06  90158.559998
 1989 04 07  16159·270004
 1989 04 10  38159.550003
 1989 04 11  58160·339996
 1989 04 12  47161·210007
 1989 04 13  50161·210007
 1989 04 14  6161·630005
 1989 04 17  8161.630005
 1989 04 18  74162·289993
 1989 04 19  47162.479996
 1989 04 20  30162·679993
 1989 04 21  26163·320007
 1989 04 24  25163.339996
 1989 04 25  98163·470001
 1989 04 26  29163·600006
 1989 04 27  62164.279999
 1989 04 28  82164.690002
 1989 05 01  14164·679993
 1989 05 02  47164.699997
 1989 05 03  92164.779999
 1989 05 04  54165.190002
 1989 05 05  33166·210007
 1989 05 08  54165·740005
 1989 05 09  16165·559998
 1989 05 10  70165.639999
 1989 05 11  18166.070007
 1989 05 12  43167.160004
 1989 05 15  59167.320007
 1989 05 16  87167·309998
 1989 05 17  57168.270004
 1989 05 18  34169.000000
 1989 05 19  73169·649994
 1989 05 22  88170·070007
 1989 05 23  63169.520004
 1989 05 24  72169·490005
 1989 05 25  31170·119995
 1989 05 26  79171·009995
 1989 05 30  74171·259995
 1989 05 31  24171.529999
 1989 06 01  35172·399994
 1989 06 02  91173·410004
 1989 06 05  53173·500000
 1989 06 06  85172.419998
 1989 06 07  10172.949997
 1989 06 08  81173.320007
 1989 06 09  87173.369995
 1989 06 12  75173.440002
 1989 06 13  7173.339996
 1989 06 14  32172.710007
 1989 06 15  90173·250000
 1989 06 16  37171.449997
 1989 06 19  0171·589996
 1989 06 20  48171·240005
 1989 06 21  99170·740005
 1989 06 22  41170.619995
 1989 06 23  91171.440002
 1989 06 26  63171.559998
 1989 06 27  77171·899994
 1989 06 28  81171·820007
 1989 06 29  4170.820007
 1989 06 30  32168.089996
 1989 07 03  13167·619995
 1989 07 05  75167·960007
 1989 07 06  90168.940002
 1989 07 07  38170·199997
 1989 07 10  18170·740005
 1989 07 11  69171·380005
 1989 07 12  24171.929993
 1989 07 13  87172.279999
 1989 07 14  32172.529999
 1989 07 17  31173.000000
 1989 07 18  8172·990005
 1989 07 19  10174.089996
 1989 07 20  16174·419998
 1989 07 21  55173·929993
 1989 07 24  65173.919998
 1989 07 25  65173.320007
 1989 07 26  59173·399994
 1989 07 27  61174.229996
 1989 07 28  47174.250000
 1989 07 31  33174·500000
 1989 08 01  74174.960007
 1989 08 02  92174·380005
 1989 08 03  29175·360001
 1989 08 04  20175·380005
 1989 08 07  98176·589996
 1989 08 08  18176·809998
 1989 08 09  11176·960007
 1989 08 10  58177·119995
 1989 08 11  94177.979996
 1989 08 14  33176.559998
 1989 08 15  19175·869995
 1989 08 16  5176·410004
 1989 08 17  51176·029999
 1989 08 18  56175·940002
 1989 08 21  3175·990005
 1989 08 22  40174·669998
 1989 08 23  81175.679993
 1989 08 24  31177·009995
 1989 08 25  39177.240005
 1989 08 28  72177·100006
 1989 08 29  22177·330002
 1989 08 30  28177.449997
 1989 08 31  26178.199997
 1989 09 01  32178·710007
 1989 09 05  37178·860001
 1989 09 06  40178·830002
 1989 09 07  91178.539993
 1989 09 08  76179·160004
 1989 09 11  14179·179993
 1989 09 12  86178·869995
 1989 09 13  83179·470001
 1989 09 14  86178.820007
 1989 09 15  66177.860001
 1989 09 18  11176·679993
 1989 09 19  78176.550003
 1989 09 20  69176·399994
 1989 09 21  30176.649994
 1989 09 22  84176·800003
 1989 09 25  77176.919998
 1989 09 26  56176.600006
 1989 09 27  70176·559998
 1989 09 28  0177·380005
 1989 09 29  5178·210007
 1989 10 02  4178.850006
 1989 10 03  73179.380005
 1989 10 04  76179·550003
 1989 10 05  12179·929993
 1989 10 06  94180.479996
 1989 10 09  53180·789993
 1989 10 10  58180.949997
 1989 10 11  73180·279999
 1989 10 12  34179.860001
 1989 10 13  46179.639999
 1989 10 16  14172·850006
 1989 10 17  90170.350006
 1989 10 18  55170.970001
 1989 10 19  17173.440002
 1989 10 20  38173.639999
 1989 10 23  87173.330002
 1989 10 24  13172.110001
 1989 10 25  53170·300003
 1989 10 26  51170·229996
 1989 10 27  15168·869995
 1989 10 30  91167·179993
 1989 10 31  67167·470001
 1989 11 01  95167.979996
 1989 11 02  49167.809998
 1989 11 03  94167·429993
 1989 11 06  96169·990005
 1989 11 07  40165.789993
 1989 11 08  89167·220001
 1989 11 09  55167.509995
 1989 11 10  4167.630005
 1989 11 13  81167.729996
 1989 11 14  62167.800003
 1989 11 15  30168·419998
 1989 11 16  78168·000000
 1989 11 17  35168·259995
 1989 11 20  16168·360001
 1989 11 21  0167.300003
 1989 11 22  32167.190002
 1989 11 24  49167·910004
 1989 11 27  29168·279999
 1989 11 28  73168·490005
 1989 11 29  4168.509995
 1989 11 30  89168·179993
 1989 12 01  0168·589996
 1989 12 04  80168·669998
 1989 12 05  55168·750000
 1989 12 06  52168.880005
 1989 12 07  54169·059998
 1989 12 08  78168.779999
 1989 12 11  75168.770004
 1989 12 12  55168.130005
 1989 12 13  42168·429993
 1989 12 14  48168.369995
 1989 12 15  75167.470001
 1989 12 18  43166·539993
 1989 12 19  39163.940002
 1989 12 20  97163·029999
 1989 12 21  95163·940002
 1989 12 22  86165.199997
 1989 12 26  47165·429993
 1989 12 27  56166·020004
 1989 12 28  96166·279999
 1989 12 29  76168.309998
 1990 01 02 89169.960007
 1990 01 03 83170·800003
 1990 01 04 67170·789993
 1990 01 05 34170·119995
 1990 01 08 17169.679993
 1990 01 09 58169.860001
 1990 01 10 20169·309998
 1990 01 11 4168·369995
 1990 01 12 5168·020004
 1990 01 15 89164·369995
 1990 01 16 94163.300003
 1990 01 17 54164·259995
 1990 01 18 55163·500000
 1990 01 19 8163.589996
 1990 01 22 51163.690002
 1990 01 23 79161·369995
 1990 01 24 92160·419998
 1990 01 25 70158·929993
 1990 01 26 80157·979996
 1990 01 29 99156.750000
 1990 01 30 65154.970001
 1990 01 31 57153.529999
 1990 02 01 92154·360001
 1990 02 02 56156.029999
 1990 02 05 51156·889999
 1990 02 06 76156.899994
 1990 02 07 27158·250000
 1990 02 08 20159·220001
 1990 02 09 50159·139999
 1990 02 12 59159.199997
 1990 02 13 46158·589996
 1990 02 14 86158·570007
 1990 02 15 87159.199997
 1990 02 16 63160.350006
 1990 02 20 38159·309998
 1990 02 21 73157·850006
 1990 02 22 12158.270004
 1990 02 23 68157·789993
 1990 02 26 16156·639999
 1990 02 27 24156·979996
 1990 02 28 2157.880005
 1990 03 01 82158.059998
 1990 03 02 18159·190002
 1990 03 05 9159·470001
 1990 03 06 56160.399994
 1990 03 07 37160·919998
 1990 03 08 6162.070007
 1990 03 09 22162.199997
 1990 03 12 0162.229996
 1990 03 13 88162·630005
 1990 03 14 68162.789993
 1990 03 15 82163·320007
 1990 03 16 84164.289993
 1990 03 19 18164.380005
 1990 03 20 17164.839996
 1990 03 21 33164.350006
 1990 03 22 83164·250000
 1990 03 23 33163.630005
 1990 03 26 92164.119995
 1990 03 27 44164·080002
 1990 03 28 99164.080002
 1990 03 29 65163.809998
 1990 03 30 55163.639999
 1990 04 02 11163.630005
 1990 04 03 56163·440002
 1990 04 04 70163.669998
 1990 04 05 93163·139999
 1990 04 06 50163.000000
 1990 04 09 4162·399994
 1990 04 10 30161.949997
 1990 04 11 20162.169998
 1990 04 12 8162.630005
 1990 04 16 20163.059998
 1990 04 17 52162.529999
 1990 04 18 75162·440002
 1990 04 19 53161·399994
 1990 04 20 3160·929993
 1990 04 23 68160·080002
 1990 04 24 18159.000000
 1990 04 25 78158·630005
 1990 04 26 79159·070007
 1990 04 27 34158.789993
 1990 04 30 39158·089996
 1990 05 01 4158·539993
 1990 05 02 98159.139999
 1990 05 03 31159·960007
 1990 05 04 51160.389999
 1990 05 07 74160.740005
 1990 05 08 36160.929993
 1990 05 09 66161·130005
 1990 05 10 90161·679993
 1990 05 11 58163.139999
 1990 05 14 93164·220001
 1990 05 15 72163·860001
 1990 05 16 21163·860001
 1990 05 17 49164.910004
 1990 05 18 95165·440002
 1990 05 21 4166.649994
 1990 05 22 31167·410004
 1990 05 23 68167.809998
 1990 05 24 91168.250000
 1990 05 25 44168·050003
 1990 05 29 33168.199997
 1990 05 30 57168.929993
 1990 05 31 58169·110001
 1990 06 01 99169.830002
 1990 06 04 65170.649994
 1990 06 05 86171.080002
 1990 06 06 95170·229996
 1990 06 07 1170·289993
 1990 06 08 89169.809998
 1990 06 11 49169.089996
 1990 06 12 29170.029999
 1990 06 13 6170.979996
 1990 06 14 94170·880005
 1990 06 15 66170·960007
 1990 06 18 8170·899994
 1990 06 19 96168.740005
 1990 06 20 92168·740005
 1990 06 21 80168·449997
 1990 06 22 10168.820007
 1990 06 25 77168.130005
 1990 06 26 22167.660004
 1990 06 27 61167.250000
 1990 06 28 34168.410004
 1990 06 29 81169·139999
 1990 07 02 46169.119995
 1990 07 03 3169·009995
 1990 07 05 5168.940002
 1990 07 06 65168.199997
 1990 07 09 52168.309998
 1990 07 10 24168.229996
 1990 07 11 74168.679993
 1990 07 12 10169.429993
 1990 07 13 54170·470001
 1990 07 16 70170.229996
 1990 07 17 17170·039993
 1990 07 18 23168.919998
 1990 07 19 88167.860001
 1990 07 20 9167.550003
 1990 07 23 34166.820007
 1990 07 24 36163·240005
 1990 07 25 18163·789993
 1990 07 26 35164·550003
 1990 07 27 49164.089996
 1990 07 30 5163·169998
 1990 07 31 32162.160004
 1990 08 01 68161·649994
 1990 08 02 14160·779999
 1990 08 03 12158·600006
 1990 08 06 42154.350006
 1990 08 07 51150.479996
 1990 08 08 4151.169998
 1990 08 09 64152.539993
 1990 08 10 87153.520004
 1990 08 13 54150.839996
 1990 08 14 20151·139999
 1990 08 15 92151·860001
 1990 08 16 29151.309998
 1990 08 17 71148·490005
 1990 08 20 86145·690002
 1990 08 21 53144·160004
 1990 08 22 57141·320007
 1990 08 23 21138.990005
 1990 08 24 53134.360001
 1990 08 27 28138.820007
 1990 08 28 82139·589996
 1990 08 29 48140.360001
 1990 08 30 97140·330002
 1990 08 31 24139.619995
 1990 09 04 44139·500000
 1990 09 05 21140.020004
 1990 09 06 18140.089996
 1990 09 07 73140.110001
 1990 09 10 5141·020004
 1990 09 11 35140·360001
 1990 09 12 40140·169998
 1990 09 13 32139·960007
 1990 09 14 53138·710007
 1990 09 17 8137·889999
 1990 09 18 16137·479996
 1990 09 19 81137.070007
 1990 09 20 0136·779999
 1990 09 21 86134·699997
 1990 09 24 20133.759995
 1990 09 25 28130·520004
 1990 09 26 85130.580002
 1990 09 27 36129.149994
 1990 09 28 52126·750000
 1990 10 01 5128.429993
 1990 10 02 70129·960007
 1990 10 03 53129·070007
 1990 10 04 37128.080002
 1990 10 05 67127·699997
 1990 10 08 44127.379997
 1990 10 09 56126·919998
 1990 10 10 28124.339996
 1990 10 11 97122.870003
 1990 10 12 19120.470001
 1990 10 15 90120.879997
 1990 10 16 97120.570000
 1990 10 17 2119·669998
 1990 10 18 34120.959999
 1990 10 19 23122·370003
 1990 10 22 47122·800003
 1990 10 23 12122.449997
 1990 10 24 50122.440002
 1990 10 25 49122·680000
 1990 10 26 2122·389999
 1990 10 29 85121·010002
 1990 10 30 57119·690002
 1990 10 31 89119·169998
 1990 11 01 13118.959999
 1990 11 02 2120.360001
 1990 11 05 66121·290001
 1990 11 06 85121·629997
 1990 11 07 55121.330002
 1990 11 08 70120·459999
 1990 11 09 16121·300003
 1990 11 12 7123.230003
 1990 11 13 29123·669998
 1990 11 14 20124·739998
 1990 11 15 70124·760002
 1990 11 16 50124·400002
 1990 11 19 60124.790001
 1990 11 20 9124.830002
 1990 11 21 15124·150002
 1990 11 23 31124.330002
 1990 11 26 98124.260002
 1990 11 27 19125.239998
 1990 11 28 65126.220001
 1990 11 29 96126.129997
 1990 11 30 19127.519997
 1990 12 03 56128·279999
 1990 12 04 57128.729996
 1990 12 05 14130·699997
 1990 12 06 22132·770004
 1990 12 07 53131·179993
 1990 12 10 54130.940002
 1990 12 11 78130·690002
 1990 12 12 35130·580002
 1990 12 13 65130.990005
 1990 12 14 44130·940002
 1990 12 17 8130·169998
 1990 12 18 6129.970001
 1990 12 19 74130.580002
 1990 12 20 40130.729996
 1990 12 21 49130·929993
 1990 12 24 12130·860001
 1990 12 26 88130.830002
 1990 12 27 81130.820007
 1990 12 28 68130.630005
 1990 12 31 52132·199997
 1991 01 02  37132·190002
 1991 01 03  28131.639999
 1991 01 04  61130.350006
 1991 01 07  53130·199997
 1991 01 08  78128·190002
 1991 01 09  69128·720001
 1991 01 10  46127.559998
 1991 01 11  64127·650002
 1991 01 14  93127·599998
 1991 01 15  18125.389999
 1991 01 16  67126.800003
 1991 01 17  60131·110001
 1991 01 18  88130.240005
 1991 01 21  13130.339996
 1991 01 22  95131.360001
 1991 01 23  43132.639999
 1991 01 24  96135.070007
 1991 01 25  16136·520004
 1991 01 28  22137·800003
 1991 01 29  38139·229996
 1991 01 30  72142.029999
 1991 01 31  15144.169998
 1991 02 01  68145·639999
 1991 02 04  95148·199997
 1991 02 05  99150.199997
 1991 02 06  23152·300003
 1991 02 07  77153.220001
 1991 02 08  89151.740005
 1991 02 11  83154.169998
 1991 02 12  78154.610001
 1991 02 13  18155.899994
 1991 02 14  21156.889999
 1991 02 15  55156.970001
 1991 02 19  43157.020004
 1991 02 20  86156·770004
 1991 02 21  16156·410004
 1991 02 22  73158.229996
 1991 02 25  6159.210007
 1991 02 26  0158.429993
 1991 02 27  25158.570007
 1991 02 28  18160.009995
 1991 03 01  80161·259995
 1991 03 04  3163·500000
 1991 03 05  23166.779999
 1991 03 06  97168·600006
 1991 03 07  2167.679993
 1991 03 08  65168.419998
 1991 03 11  10167.970001
 1991 03 12  41166·470001
 1991 03 13  36166·089996
 1991 03 14  79167.429993
 1991 03 15  12166·419998
 1991 03 18  6165·729996
 1991 03 19  69165·389999
 1991 03 20  66165·539993
 1991 03 21  79166.380005
 1991 03 22  76165·800003
 1991 03 25  14166.820007
 1991 03 26  70168·649994
 1991 03 27  87169·820007
 1991 03 28  55171.009995
 1991 04 01  9171.020004
 1991 04 02  58172.639999
 1991 04 03  36174·000000
 1991 04 04  76174.830002
 1991 04 05  17174·960007
 1991 04 08  26174·029999
 1991 04 09  51174·429993
 1991 04 10  96173·539993
 1991 04 11  27174·860001
 1991 04 12  93175.929993
 1991 04 15  82176.020004
 1991 04 16  96177.320007
 1991 04 17  50178·789993
 1991 04 18  3178·720001
 1991 04 19  6177·570007
 1991 04 22  82176·440002
 1991 04 23  24174·710007
 1991 04 24  24175·000000
 1991 04 25  23175·050003
 1991 04 26  87174.600006
 1991 04 29  14174.110001
 1991 04 30  52172.080002
 1991 05 01  57172.199997
 1991 05 02  67173.660004
 1991 05 03  6173·960007
 1991 05 06  5173.970001
 1991 05 07  59174.630005
 1991 05 08  4174.690002
 1991 05 09  13175.789993
 1991 05 10  27176·160004
 1991 05 13  6174.860001
 1991 05 14  4174·369995
 1991 05 15  73172·600006
 1991 05 16  87170.770004
 1991 05 17  96170.710007
 1991 05 20  99170.660004
 1991 05 21  50171.520004
 1991 05 22  81171·940002
 1991 05 23  56172·470001
 1991 05 24  45173.220001
 1991 05 28  30174·330002
 1991 05 29  26175·240005
 1991 05 30  35176·880005
 1991 05 31  25178·339996
 1991 06 03  28178·520004
 1991 06 04  67178·550003
 1991 06 05  10178.940002
 1991 06 06  45178·809998
 1991 06 07  80178.399994
 1991 06 10  73177.169998
 1991 06 11  81177·300003
 1991 06 12  36176·630005
 1991 06 13  50174·710007
 1991 06 14  38175.639999
 1991 06 17  72175.649994
 1991 06 18  55175·479996
 1991 06 19  26174.669998
 1991 06 20  82172.949997
 1991 06 21  35172·860001
 1991 06 24  84172.460007
 1991 06 25  20169·740005
 1991 06 26  48168·330002
 1991 06 27  45168.229996
 1991 06 28  30168.270004
 1991 07 01  70168.470001
 1991 07 02  6168.690002
 1991 07 03  2168.210007
 1991 07 05  24169·490005
 1991 07 08  40167·460007
 1991 07 09  50168.330002
 1991 07 10  31169·470001
 1991 07 11  22169.309998
 1991 07 12  17170·050003
 1991 07 15  98171·089996
 1991 07 16  84171.589996
 1991 07 17  7171·380005
 1991 07 18  14172·289993
 1991 07 19  96172.869995
 1991 07 22  35172.970001
 1991 07 23  84172·660004
 1991 07 24  69171.250000
 1991 07 25  12170.570007
 1991 07 26  85170·710007
 1991 07 29  87170·710007
 1991 07 30  45171.559998
 1991 07 31  40172·779999
 1991 08 01  58172·770004
 1991 08 02  70173.179993
 1991 08 05  29173·059998
 1991 08 06  99172·919998
 1991 08 07  7173.279999
 1991 08 08  17173·490005
 1991 08 09  35173.389999
 1991 08 12  34173.570007
 1991 08 13  5174·539993
 1991 08 14  33175.110001
 1991 08 15  1175·149994
 1991 08 16  14174·919998
 1991 08 19  54174.070007
 1991 08 20  50170·899994
 1991 08 21  89174·960007
 1991 08 22  33175.559998
 1991 08 23  78176.210007
 1991 08 26  25176.600006
 1991 08 27  87176.759995
 1991 08 28  10178.210007
 1991 08 29  28178·639999
 1991 08 30  40179.110001
 1991 09 03  9179·190002
 1991 09 04  89178·009995
 1991 09 05  80177·429993
 1991 09 06  1177·639999
 1991 09 09  91177.479996
 1991 09 10  39177·490005
 1991 09 11  34176.089996
 1991 09 12  39177·110001
 1991 09 13  98177.639999
 1991 09 16  55176.759995
 1991 09 17  15176.690002
 1991 09 18  12176·910004
 1991 09 19  16178.240005
 1991 09 20  56179·470001
 1991 09 23  74179.360001
 1991 09 24  1179·169998
 1991 09 25  59179.210007
 1991 09 26  85179·229996
 1991 09 27  86179·589996
 1991 09 30  13180.160004
 1991 10 01  65180·160004
 1991 10 02  12180·119995
 1991 10 03  51179.830002
 1991 10 04  79178·369995
 1991 10 07  96178·009995
 1991 10 08  31177.089996
 1991 10 09  95177.139999
 1991 10 10  56176.429993
 1991 10 11  40176·979996
 1991 10 14  61178.479996
 1991 10 15  68180·600006
 1991 10 16  25182.860001
 1991 10 17  11183·059998
 1991 10 18  47183·429993
 1991 10 21  46183·440002
 1991 10 22  94183·470001
 1991 10 23  46183·419998
 1991 10 24  57183.169998
 1991 10 25  29180·899994
 1991 10 28  94180.750000
 1991 10 29  9181.929993
 1991 10 30  85183.350006
 1991 10 31  43185.000000
 1991 11 01  81185·119995
 1991 11 04  86184.630005
 1991 11 05  52184.339996
 1991 11 06  37184·440002
 1991 11 07  38185.800003
 1991 11 08  91186.699997
 1991 11 11  0186.800003
 1991 11 12  87188·020004
 1991 11 13  70188·039993
 1991 11 14  61188·339996
 1991 11 15  99187·830002
 1991 11 18  94181.720001
 1991 11 19  9181.639999
 1991 11 20  61178·339996
 1991 11 21  43178.850006
 1991 11 22  83178·990005
 1991 11 25  13177.360001
 1991 11 26  77176·470001
 1991 11 27  52175·669998
 1991 11 29  4176·369995
 1991 12 02  63176·660004
 1991 12 03  22177·410004
 1991 12 04  69177·899994
 1991 12 05  33177·860001
 1991 12 06  65177·740005
 1991 12 09  35177.869995
 1991 12 10  64176·729996
 1991 12 11  70176.059998
 1991 12 12  50175.800003
 1991 12 13  78177.509995
 1991 12 16  30178.550003
 1991 12 17  41178·600006
 1991 12 18  77177·660004
 1991 12 19  39177·389999
 1991 12 20  87177.500000
 1991 12 23  95177.899994
 1991 12 24  26179.559998
 1991 12 26  31182·369995
 1991 12 27  79184.229996
 1991 12 30  9187·850006
 1991 12 31  4189.940002
 1992 01 02 92189.979996
 1992 01 03 76192.149994
 1992 01 06 83194·449997
 1992 01 07 42195.770004
 1992 01 08 84198·110001
 1992 01 09 70200.679993
 1992 01 10 41200.600006
 1992 01 13 98199.860001
 1992 01 14 96202.350006
 1992 01 15 82204·309998
 1992 01 16 36204·820007
 1992 01 17 52205·130005
 1992 01 20 41205·050003
 1992 01 21 56204.309998
 1992 01 22 41203.729996
 1992 01 23 12204·940002
 1992 01 24 56205·490005
 1992 01 27 60205.940002
 1992 01 28 57205·389999
 1992 01 29 9206.009995
 1992 01 30 5204.940002
 1992 01 31 89205·389999
 1992 02 03 10205·919998
 1992 02 04 0207·850006
 1992 02 05 75209.539993
 1992 02 06 62210·710007
 1992 02 07 50211.220001
 1992 02 10 66210·550003
 1992 02 11 79210·839996
 1992 02 12 23212.619995
 1992 02 13 52213·000000
 1992 02 14 14211.779999
 1992 02 18 55212·119995
 1992 02 19 41210·070007
 1992 02 20 17211.600006
 1992 02 21 76211.070007
 1992 02 24 66210·399994
 1992 02 25 11208·979996
 1992 02 26 71210.210007
 1992 02 27 9211·190002
 1992 02 28 99211·710007
 1992 03 02 52211·800003
 1992 03 03 63212.149994
 1992 03 04 93212.259995
 1992 03 05 69211·270004
 1992 03 06 7208·710007
 1992 03 09 69207.449997
 1992 03 10 36208·320007
 1992 03 11 11208·320007
 1992 03 12 46206·869995
 1992 03 13 89206·809998
 1992 03 16 69206.770004
 1992 03 17 91207.229996
 1992 03 18 62208·160004
 1992 03 19 49208·470001
 1992 03 20 50208·759995
 1992 03 23 94208.419998
 1992 03 24 76207.949997
 1992 03 25 0207·089996
 1992 03 26 58207.419998
 1992 03 27 35206·259995
 1992 03 30 31203·910004
 1992 03 31 16203.729996
 1992 04 01 2203·699997
 1992 04 02 51202·550003
 1992 04 03 97200·500000
 1992 04 06 98199.589996
 1992 04 07 13199·860001
 1992 04 08 5196·000000
 1992 04 09 67196.229996
 1992 04 10 71198·089996
 1992 04 13 47197.300003
 1992 04 14 85199.169998
 1992 04 15 61199·740005
 1992 04 16 86199.770004
 1992 04 20 86198.440002
 1992 04 21 4195.289993
 1992 04 22 22195.119995
 1992 04 23 18195·570007
 1992 04 24 37195.039993
 1992 04 27 99194·550003
 1992 04 28 21193·240005
 1992 04 29 67193·570007
 1992 04 30 32196·259995
 1992 05 01 34196.850006
 1992 05 04 50197·789993
 1992 05 05 60198·500000
 1992 05 06 26199·220001
 1992 05 07 97200·839996
 1992 05 08 30199·289993
 1992 05 11 45199·830002
 1992 05 12 2200.000000
 1992 05 13 0199.350006
 1992 05 14 4199.089996
 1992 05 15 0197.589996
 1992 05 18 67197·470001
 1992 05 19 81197·300003
 1992 05 20 42197.440002
 1992 05 21 23197·399994
 1992 05 22 51198·089996
 1992 05 26 3198·089996
 1992 05 27 37197·000000
 1992 05 28 41197·440002
 1992 05 29 12198.580002
 1992 06 01 54199.399994
 1992 06 02 9200.119995
 1992 06 03 4200.059998
 1992 06 04 31200·210007
 1992 06 05 48200.009995
 1992 06 08 2199.169998
 1992 06 09 87198·830002
 1992 06 10 15198·990005
 1992 06 11 21195.020004
 1992 06 12 85194.809998
 1992 06 15 91194·990005
 1992 06 16 96194.020004
 1992 06 17 36192·839996
 1992 06 18 53189.309998
 1992 06 19 41188·339996
 1992 06 22 30188·279999
 1992 06 23 83187·289993
 1992 06 24 23187·020004
 1992 06 25 87186·899994
 1992 06 26 98186.100006
 1992 06 29 73187.259995
 1992 06 30 41188·910004
 1992 07 01 5189.600006
 1992 07 02 8190.059998
 1992 07 06 44188.350006
 1992 07 07 76188·059998
 1992 07 08 95186·570007
 1992 07 09 91187·669998
 1992 07 10 59188·899994
 1992 07 13 22189.550003
 1992 07 14 83190·839996
 1992 07 15 4191·259995
 1992 07 16 7191·240005
 1992 07 17 97191·250000
 1992 07 20 19190·419998
 1992 07 21 28189·779999
 1992 07 22 0189.779999
 1992 07 23 47189.360001
 1992 07 24 78189·600006
 1992 07 27 71189.820007
 1992 07 28 75191.490005
 1992 07 29 39193·000000
 1992 07 30 60193.830002
 1992 07 31 62194·750000
 1992 08 03 97195.360001
 1992 08 04 69195·860001
 1992 08 05 92195.399994
 1992 08 06 60194.460007
 1992 08 07 52193·860001
 1992 08 10 56193·429993
 1992 08 11 24193.059998
 1992 08 12 46192.860001
 1992 08 13 54192.589996
 1992 08 14 43192·619995
 1992 08 17 31193·210007
 1992 08 18 27192·809998
 1992 08 19 40192·600006
 1992 08 20 0191.550003
 1992 08 21 12191.610001
 1992 08 24 34190.000000
 1992 08 25 74187.479996
 1992 08 26 21187.289993
 1992 08 27 95188·460007
 1992 08 28 23188·820007
 1992 08 31 43189.110001
 1992 09 01 25189.229996
 1992 09 02 28190·710007
 1992 09 03 77191.779999
 1992 09 04 60191·479996
 1992 09 08 56191·330002
 1992 09 09 89190.619995
 1992 09 10 3192·130005
 1992 09 11 63192·789993
 1992 09 14 83194·729996
 1992 09 15 76194·720001
 1992 09 16 31193·199997
 1992 09 17 15193·320007
 1992 09 18 1193·570007
 1992 09 21 15193.610001
 1992 09 22 18193·529999
 1992 09 23 4192·380005
 1992 09 24 28192.929993
 1992 09 25 57193·139999
 1992 09 28 46190·899994
 1992 09 29 43190.720001
 1992 09 30 9192.919998
 1992 10 01 77192.910004
 1992 10 02 23191·380005
 1992 10 05 69189.490005
 1992 10 06 13187·830002
 1992 10 07 75188.539993
 1992 10 08 78189.259995
 1992 10 09 46189.259995
 1992 10 12 34189·139999
 1992 10 13 78194·250000
 1992 10 14 69190.600006
 1992 10 15 61190.360001
 1992 10 16 91191·610001
 1992 10 19 34193·619995
 1992 10 20 78194·830002
 1992 10 21 28195·539993
 1992 10 22 29195.619995
 1992 10 23 20195·899994
 1992 10 26 12196·649994
 1992 10 27 84197.009995
 1992 10 28 16197.800003
 1992 10 29 36198.270004
 1992 10 30 1198.910004
 1992 11 02 92199·910004
 1992 11 03 46200·449997
 1992 11 04 8199·660004
 1992 11 05 2200.770004
 1992 11 06 40201.559998
 1992 11 09 40203·179993
 1992 11 10 85204.619995
 1992 11 11 98206.910004
 1992 11 12 40207.350006
 1992 11 13 40207.440002
 1992 11 16 44207·509995
 1992 11 17 95207.289993
 1992 11 18 32207.830002
 1992 11 19 16208.690002
 1992 11 20 84209·779999
 1992 11 23 24209.850006
 1992 11 24 77210·869995
 1992 11 25 62211.940002
 1992 11 27 31212·550003
 1992 11 30 42213.809998
 1992 12 01 63213·820007
 1992 12 02 98214·210007
 1992 12 03 36214·860001
 1992 12 04 31215·979996
 1992 12 07 5217.460007
 1992 12 08 67217·889999
 1992 12 09 73217·800003
 1992 12 10 98216.889999
 1992 12 11 38215.460007
 1992 12 14 38215.410004
 1992 12 15 43214.970001
 1992 12 16 73213·869995
 1992 12 17 26214.210007
 1992 12 18 7215.550003
 1992 12 21 72215.580002
 1992 12 22 14215·160004
 1992 12 23 58215·259995
 1992 12 24 91216.259995
 1992 12 28 10216·279999
 1992 12 29 2217·100006
 1992 12 30 46218.429993
 1992 12 31 35221.009995
 1993 01 04  32221.029999
 1993 01 05  44220.110001
 1993 01 06  27221.619995
 1993 01 07  8222·699997
 1993 01 08  38221.119995
 1993 01 11  72221·169998
 1993 01 12  66221·160004
 1993 01 13  5221.490005
 1993 01 14  55223.789993
 1993 01 15  42225·270004
 1993 01 18  49225·240005
 1993 01 19  43225·800003
 1993 01 20  33226.279999
 1993 01 21  36226·559998
 1993 01 22  89227.529999
 1993 01 25  69229·410004
 1993 01 26  46230·690002
 1993 01 27  61230.559998
 1993 01 28  25227·990005
 1993 01 29  50228.100006
 1993 02 01  95229.029999
 1993 02 02  47229·710007
 1993 02 03  19231.960007
 1993 02 04  81232.449997
 1993 02 05  6232.389999
 1993 02 08  52230.600006
 1993 02 09  60230.550003
 1993 02 10  81228.940002
 1993 02 11  30229.740005
 1993 02 12  58229.880005
 1993 02 16  60228.720001
 1993 02 17  94221·210007
 1993 02 18  40221·050003
 1993 02 19  71221·169998
 1993 02 22  56220·929993
 1993 02 23  90218.410004
 1993 02 24  39219.610001
 1993 02 25  22220·759995
 1993 02 26  13222.410004
 1993 03 01  61222.919998
 1993 03 02  50224·110001
 1993 03 03  69225·710007
 1993 03 04  17225·839996
 1993 03 05  29226·529999
 1993 03 08  25227·960007
 1993 03 09  93228·770004
 1993 03 10  82229·910004
 1993 03 11  36230.619995
 1993 03 12  40230.410004
 1993 03 15  0230·800003
 1993 03 16  46230·660004
 1993 03 17  51230·190002
 1993 03 18  93228.929993
 1993 03 19  23229·300003
 1993 03 22  71227·839996
 1993 03 23  70226.009995
 1993 03 24  12225·610001
 1993 03 25  18226.460007
 1993 03 26  45227·029999
 1993 03 29  11227·490005
 1993 03 30  45227·809998
 1993 03 31  66229.229996
 1993 04 01  82229.289993
 1993 04 02  18228·660004
 1993 04 05  69224.839996
 1993 04 06  74224·449997
 1993 04 07  18223.020004
 1993 04 08  61223·210007
 1993 04 12  84223.910004
 1993 04 13  74225.320007
 1993 04 14  18225.449997
 1993 04 15  33225·300003
 1993 04 16  16224.639999
 1993 04 19  23224.529999
 1993 04 20  69223·440002
 1993 04 21  53223.429993
 1993 04 22  14224.289993
 1993 04 23  2223·619995
 1993 04 26  83222.690002
 1993 04 27  67219.539993
 1993 04 28  54220·440002
 1993 04 29  17221.380005
 1993 04 30  99222·759995
 1993 05 03  42223·669998
 1993 05 04  37226.190002
 1993 05 05  1227·750000
 1993 05 06  80228·119995
 1993 05 07  74228·300003
 1993 05 10  88228·429993
 1993 05 11  10228.910004
 1993 05 12  13228·899994
 1993 05 13  80228·929993
 1993 05 14  57227.600006
 1993 05 17  26227.800003
 1993 05 18  12227·960007
 1993 05 19  7229.320007
 1993 05 20  19230.410004
 1993 05 21  55230·300003
 1993 05 24  14229.929993
 1993 05 25  21230·500000
 1993 05 26  76232.149994
 1993 05 27  28232·929993
 1993 05 28  82232·660004
 1993 06 01  18233·199997
 1993 06 02  52233·880005
 1993 06 03  4234.330002
 1993 06 04  4234.320007
 1993 06 07  17233.389999
 1993 06 08  98231.600006
 1993 06 09  62229.899994
 1993 06 10  93229.880005
 1993 06 11  62230.059998
 1993 06 14  89230·080002
 1993 06 15  11230·460007
 1993 06 16  86230·490005
 1993 06 17  22230·479996
 1993 06 18  26229·990005
 1993 06 21  81229·160004
 1993 06 22  48228.539993
 1993 06 23  92228.279999
 1993 06 24  34228.339996
 1993 06 25  29229.539993
 1993 06 28  65231·309998
 1993 06 29  89231.740005
 1993 06 30  64233.350006
 1993 07 01  37234·139999
 1993 07 02  50234·250000
 1993 07 06  59234·649994
 1993 07 07  90233·919998
 1993 07 08  12234.139999
 1993 07 09  42235.029999
 1993 07 12  71235.910004
 1993 07 13  13236.440002
 1993 07 14  84237.839996
 1993 07 15  3237·910004
 1993 07 16  19237·539993
 1993 07 19  59236·160004
 1993 07 20  12235.119995
 1993 07 21  22235·169998
 1993 07 22  21234·919998
 1993 07 23  78234·320007
 1993 07 26  75235·619995
 1993 07 27  10235·759995
 1993 07 28  22235·990005
 1993 07 29  45236.529999
 1993 07 30  82236.520004
 1993 08 02  6237.160004
 1993 08 03  92237·820007
 1993 08 04  61238.520004
 1993 08 05  63238·649994
 1993 08 06  74238.720001
 1993 08 09  24239.369995
 1993 08 10  52239.630005
 1993 08 11  76239.960007
 1993 08 12  99240·399994
 1993 08 13  38239.740005
 1993 08 16  66240.330002
 1993 08 17  1241.270004
 1993 08 18  97242·820007
 1993 08 19  77242.880005
 1993 08 20  81242·960007
 1993 08 23  46243.009995
 1993 08 24  4244·160004
 1993 08 25  11244.839996
 1993 08 26  96244·380005
 1993 08 27  42244·080002
 1993 08 30  83244.860001
 1993 08 31  33246·169998
 1993 09 01  37247.119995
 1993 09 02  46248·070007
 1993 09 03  23248.690002
 1993 09 07  64248·729996
 1993 09 08  54246.119995
 1993 09 09  40244·639999
 1993 09 10  36246.559998
 1993 09 13  47246·880005
 1993 09 14  22246·440002
 1993 09 15  29245.320007
 1993 09 16  60245·679993
 1993 09 17  51245·990005
 1993 09 20  42246.479996
 1993 09 21  47246·050003
 1993 09 22  58246.479996
 1993 09 23  71247.960007
 1993 09 24  40248·759995
 1993 09 27  49249.990005
 1993 09 28  17250·690002
 1993 09 29  25251·509995
 1993 09 30  65252·949997
 1993 10 01  17253·009995
 1993 10 04  52253.610001
 1993 10 05  58254.220001
 1993 10 06  93254.339996
 1993 10 07  57254·539993
 1993 10 08  99254.320007
 1993 10 11  39255·039993
 1993 10 12  25256.540009
 1993 10 13  2257.890015
 1993 10 14  21259.059998
 1993 10 15  62260·130005
 1993 10 18  85260.410004
 1993 10 19  8259.579987
 1993 10 20  7256·190002
 1993 10 21  47255·210007
 1993 10 22  25256.500000
 1993 10 25  56256·260010
 1993 10 26  70255·600006
 1993 10 27  36255.970001
 1993 10 28  19257.040009
 1993 10 29  54259.179993
 1993 11 01  46259·540009
 1993 11 02  0260·170013
 1993 11 03  69260·170013
 1993 11 04  33257·109985
 1993 11 05  0253.110001
 1993 11 08  32254·600006
 1993 11 09  98256·299988
 1993 11 10  49257.010010
 1993 11 11  18257.820007
 1993 11 12  53257·950012
 1993 11 15  59258·040009
 1993 11 16  84256.500000
 1993 11 17  15255.880005
 1993 11 18  5253.929993
 1993 11 19  26252·000000
 1993 11 22  45250·990005
 1993 11 23  27248·119995
 1993 11 24  58249·830002
 1993 11 26  99250·169998
 1993 11 29  64250.690002
 1993 11 30  18250.419998
 1993 12 01  6252.610001
 1993 12 02  4253.110001
 1993 12 03  97253·880005
 1993 12 06  75254·110001
 1993 12 07  68254·130005
 1993 12 08  92254·369995
 1993 12 09  25254·369995
 1993 12 10  12253.429993
 1993 12 13  89252·809998
 1993 12 14  37252·229996
 1993 12 15  56249.899994
 1993 12 16  66250·759995
 1993 12 17  38252·350006
 1993 12 20  41252·270004
 1993 12 21  20251·919998
 1993 12 22  0250·500000
 1993 12 23  8251·320007
 1993 12 27  28252.429993
 1993 12 28  76253·750000
 1993 12 29  3256.019989
 1993 12 30  19256.190002
 1993 12 31  49258.589996
 1994 01 03 4258.579987
 1994 01 04 86257.089996
 1994 01 05 15258·019989
 1994 01 06 79258·579987
 1994 01 07 10259·190002
 1994 01 10 88259·920013
 1994 01 11 65259·890015
 1994 01 12 19260·290009
 1994 01 13 28260.640015
 1994 01 14 72261.679993
 1994 01 17 64261·959991
 1994 01 18 94262.420013
 1994 01 19 12262.709991
 1994 01 20 26263·410004
 1994 01 21 30263.799988
 1994 01 24 55264.079987
 1994 01 25 45263·019989
 1994 01 26 62262·839996
 1994 01 27 7263.670013
 1994 01 28 76265·029999
 1994 01 31 34266.730011
 1994 02 01 19266.619995
 1994 02 02 65267·630005
 1994 02 03 59267.750000
 1994 02 04 10267·730011
 1994 02 07 59261.690002
 1994 02 08 98263·390015
 1994 02 09 28265·220001
 1994 02 10 30265.489990
 1994 02 11 70264.140015
 1994 02 14 25263·970001
 1994 02 15 34264·630005
 1994 02 16 75265.959991
 1994 02 17 65266·670013
 1994 02 18 90266.100006
 1994 02 22 53265.049988
 1994 02 23 52265.410004
 1994 02 24 83264.920013
 1994 02 25 63263.000000
 1994 02 28 85265·529999
 1994 03 01 93265.549988
 1994 03 02 85264.339996
 1994 03 03 36263.709991
 1994 03 04 55264·790009
 1994 03 07 55266·690002
 1994 03 08 60267·079987
 1994 03 09 31267.010010
 1994 03 10 13266.660004
 1994 03 11 18265.510010
 1994 03 14 21266.390015
 1994 03 15 90267.079987
 1994 03 16 36269.119995
 1994 03 17 90270.239990
 1994 03 18 5271·079987
 1994 03 21 82271.079987
 1994 03 22 22269.630005
 1994 03 23 2270·209991
 1994 03 24 76270·200012
 1994 03 25 3267.420013
 1994 03 28 99266.480011
 1994 03 29 11262·510010
 1994 03 30 21257·040009
 1994 03 31 71252.619995
 1994 04 04 16251·059998
 1994 04 05 99253·990005
 1994 04 06 53254.940002
 1994 04 07 30255.960007
 1994 04 08 48256.010010
 1994 04 11 71255.039993
 1994 04 12 11254.750000
 1994 04 13 49253.250000
 1994 04 14 96250·259995
 1994 04 15 61250.699997
 1994 04 18 56250.970001
 1994 04 19 23248·470001
 1994 04 20 86246·369995
 1994 04 21 24245·380005
 1994 04 22 77246·610001
 1994 04 25 71249.339996
 1994 04 26 67251·009995
 1994 04 28 42251·460007
 1994 04 29 88252·550003
 1994 05 02 36254.070007
 1994 05 03 16254.669998
 1994 05 04 22255.000000
 1994 05 05 24254.710007
 1994 05 06 89254.100006
 1994 05 09 32251·649994
 1994 05 10 96249.779999
 1994 05 11 51248.669998
 1994 05 12 22246·919998
 1994 05 13 40246·649994
 1994 05 16 19245.610001
 1994 05 17 55244.169998
 1994 05 18 56246·830002
 1994 05 19 93248·649994
 1994 05 20 74248·759995
 1994 05 23 49248.380005
 1994 05 24 34248.699997
 1994 05 25 64248·369995
 1994 05 26 67248·949997
 1994 05 27 71249.470001
 1994 05 31 26249.479996
 1994 06 01 53250.089996
 1994 06 02 31251.990005
 1994 06 03 85252.369995
 1994 06 06 25252·929993
 1994 06 07 88252.759995
 1994 06 08 20251·710007
 1994 06 09 78250.000000
 1994 06 10 51250.589996
 1994 06 13 17250·649994
 1994 06 14 19251.139999
 1994 06 15 62251.830002
 1994 06 16 48251·729996
 1994 06 17 17253·389999
 1994 06 20 32250.389999
 1994 06 21 77247.080002
 1994 06 22 85245.380005
 1994 06 23 87245.410004
 1994 06 24 91242·490005
 1994 06 27 84240·300003
 1994 06 28 56240·889999
 1994 06 29 53241.229996
 1994 06 30 54240·990005
 1994 07 01 72241.119995
 1994 07 05 80241.130005
 1994 07 06 65240·729996
 1994 07 07 1241.740005
 1994 07 08 53242·029999
 1994 07 11 2242.289993
 1994 07 12 0242.130005
 1994 07 13 40243·740005
 1994 07 14 66245·979996
 1994 07 15 91245.770004
 1994 07 18 56245·639999
 1994 07 19 2245·949997
 1994 07 20 72245.350006
 1994 07 21 41243.910004
 1994 07 22 60243·990005
 1994 07 25 44243·429993
 1994 07 26 62243.369995
 1994 07 27 70243.050003
 1994 07 28 63242·320007
 1994 07 29 47244.070007
 1994 08 01 46245.070007
 1994 08 02 23245.669998
 1994 08 03 38245.770004
 1994 08 04 18245.759995
 1994 08 05 63244·809998
 1994 08 08 70244·740005
 1994 08 09 87244.949997
 1994 08 10 89246·440002
 1994 08 11 75246.919998
 1994 08 12 4247·110001
 1994 08 15 36247.830002
 1994 08 16 16248·199997
 1994 08 17 72249.309998
 1994 08 18 44249·610001
 1994 08 19 34249·690002
 1994 08 22 81249.809998
 1994 08 23 65251.759995
 1994 08 24 35252·710007
 1994 08 25 57253·500000
 1994 08 26 90254.669998
 1994 08 29 93255·389999
 1994 08 30 46256.160004
 1994 08 31 5257.320007
 1994 09 01 76257·339996
 1994 09 02 18256.309998
 1994 09 06 71256·200012
 1994 09 07 4256.820007
 1994 09 08 94258·209991
 1994 09 09 28258.149994
 1994 09 12 29256·760010
 1994 09 13 4256.980011
 1994 09 14 27257.559998
 1994 09 15 37259·779999
 1994 09 16 63260.290009
 1994 09 19 80259.790009
 1994 09 20 81259.029999
 1994 09 21 82256.600006
 1994 09 22 45254.839996
 1994 09 23 34254.679993
 1994 09 26 88253.669998
 1994 09 27 25253.320007
 1994 09 28 66254.860001
 1994 09 29 89254.539993
 1994 09 30 4256.119995
 1994 10 03 56256·119995
 1994 10 04 48254·809998
 1994 10 05 98251.350006
 1994 10 06 12250·009995
 1994 10 07 86250·830002
 1994 10 10 33252.520004
 1994 10 11 34254.589996
 1994 10 12 17254·990005
 1994 10 13 53256.440002
 1994 10 14 91255.320007
 1994 10 17 99254·970001
 1994 10 18 51254.990005
 1994 10 19 22254·990005
 1994 10 20 16255·000000
 1994 10 21 18253.660004
 1994 10 24 71253·160004
 1994 10 25 79251·600006
 1994 10 26 27251·059998
 1994 10 27 41252·270004
 1994 10 28 59255.000000
 1994 10 31 37255.179993
 1994 11 01 68255.039993
 1994 11 02 43254·270004
 1994 11 03 22254.259995
 1994 11 04 34254·289993
 1994 11 07 9252.750000
 1994 11 08 26252.360001
 1994 11 09 90253·500000
 1994 11 10 33251.809998
 1994 11 11 43250.580002
 1994 11 14 14250.389999
 1994 11 15 20250.960007
 1994 11 16 22250.949997
 1994 11 17 90250·759995
 1994 11 18 58249·600006
 1994 11 21 95248·970001
 1994 11 22 14246·759995
 1994 11 23 95242.259995
 1994 11 25 33242·029999
 1994 11 28 21242·690002
 1994 11 29 47243·699997
 1994 11 30 25244.279999
 1994 12 01 39244·250000
 1994 12 02 29242·809998
 1994 12 05 84243.320007
 1994 12 06 75243·139999
 1994 12 07 3242·000000
 1994 12 08 76240·240005
 1994 12 09 12236.119995
 1994 12 12 64235·490005
 1994 12 13 73235·850006
 1994 12 14 44237·880005
 1994 12 15 44241.199997
 1994 12 16 37241.880005
 1994 12 19 27241·000000
 1994 12 20 39240.740005
 1994 12 21 19243·330002
 1994 12 22 63243·690002
 1994 12 23 64244.800003
 1994 12 27 93245·929993
 1994 12 28 99246.009995
 1994 12 29 35246.899994
 1994 12 30 9250.360001
 1995 01 03  63250.360001
 1995 01 04  72247.830002
 1995 01 05  73247·850006
 1995 01 06  13248·490005
 1995 01 09  30248.699997
 1995 01 10  51249.600006
 1995 01 11  21249.399994
 1995 01 12  52248.309998
 1995 01 13  1250.000000
 1995 01 16  74251.740005
 1995 01 17  48252.919998
 1995 01 18  25253·130005
 1995 01 19  8252·369995
 1995 01 20  4251·020004
 1995 01 23  48249.639999
 1995 01 24  58248·960007
 1995 01 25  7249.089996
 1995 01 26  28249.020004
 1995 01 27  41248·779999
 1995 01 30  2248.649994
 1995 01 31  80247.179993
 1995 02 01  60248·270004
 1995 02 02  71248·619995
 1995 02 03  31251·199997
 1995 02 06  33252·520004
 1995 02 07  38253·119995
 1995 02 08  6253.830002
 1995 02 09  47254·539993
 1995 02 10  98255.419998
 1995 02 13  23255·669998
 1995 02 14  41255.869995
 1995 02 15  75257.470001
 1995 02 16  33257.500000
 1995 02 17  5255·940002
 1995 02 21  95254.869995
 1995 02 22  64254.389999
 1995 02 23  17255.419998
 1995 02 24  96255·470001
 1995 02 27  12255.470001
 1995 02 28  91256.570007
 1995 03 01  59256.600006
 1995 03 02  34256.250000
 1995 03 03  61256·899994
 1995 03 06  56256·890015
 1995 03 07  89255.910004
 1995 03 08  82254·869995
 1995 03 09  36255·169998
 1995 03 10  84256·200012
 1995 03 13  65256·359985
 1995 03 14  28257.359985
 1995 03 15  58257.390015
 1995 03 16  26258.200012
 1995 03 17  68258·209991
 1995 03 20  84257·869995
 1995 03 21  69258.350006
 1995 03 22  56257·269989
 1995 03 23  4257·579987
 1995 03 24  89258.850006
 1995 03 27  38259.859985
 1995 03 28  76260.279999
 1995 03 29  6261.549988
 1995 03 30  6260·320007
 1995 03 31  61260.790009
 1995 04 03  11260·850006
 1995 04 04  29261·100006
 1995 04 05  22261.209991
 1995 04 06  56261.549988
 1995 04 07  11260·980011
 1995 04 10  56261·609985
 1995 04 11  50262.529999
 1995 04 12  67262·989990
 1995 04 13  52263.989990
 1995 04 17  93264·820007
 1995 04 18  28264·230011
 1995 04 19  63262·799988
 1995 04 20  33261.350006
 1995 04 21  73262·510010
 1995 04 24  19263.709991
 1995 04 25  39264.019989
 1995 04 26  81264·890015
 1995 04 27  50265.700012
 1995 04 28  11266·179993
 1995 05 01  14266.269989
 1995 05 02  45265.970001
 1995 05 03  8266·839996
 1995 05 04  17267.480011
 1995 05 05  31266.119995
 1995 05 08  2267·010010
 1995 05 09  52267·760010
 1995 05 10  74267·799988
 1995 05 11  60268·970001
 1995 05 12  51269·869995
 1995 05 15  15271.160004
 1995 05 16  46272.220001
 1995 05 17  96273·079987
 1995 05 18  18272·890015
 1995 05 19  53270·950012
 1995 05 22  21271.790009
 1995 05 23  56272·940002
 1995 05 24  54273.850006
 1995 05 25  47272·480011
 1995 05 26  11271·959991
 1995 05 30  86270·920013
 1995 05 31  33270·279999
 1995 06 01  5271.489990
 1995 06 02  54272.420013
 1995 06 05  55274.339996
 1995 06 06  56275·040009
 1995 06 07  58275·040009
 1995 06 08  14275.799988
 1995 06 09  56275.790009
 1995 06 12  48276.480011
 1995 06 13  62278·230011
 1995 06 14  77278.850006
 1995 06 15  9280·290009
 1995 06 16  61281·350006
 1995 06 19  0282·230011
 1995 06 20  57282.559998
 1995 06 21  58283.000000
 1995 06 22  69284.369995
 1995 06 23  77284·399994
 1995 06 26  92284.059998
 1995 06 27  72281.760010
 1995 06 28  72280·290009
 1995 06 29  26281·200012
 1995 06 30  45283.630005
 1995 07 03  45283.769989
 1995 07 05  96285.040009
 1995 07 06  3286.350006
 1995 07 07  4289.350006
 1995 07 10  96290·670013
 1995 07 11  92291·070007
 1995 07 12  90293.769989
 1995 07 13  81294·799988
 1995 07 14  70294.880005
 1995 07 17  35295·970001
 1995 07 18  94295·959991
 1995 07 19  14293·109985
 1995 07 20  36289.440002
 1995 07 21  24290.829987
 1995 07 24  45293.390015
 1995 07 25  67294·720001
 1995 07 26  87296·109985
 1995 07 27  87298.760010
 1995 07 28  1299.309998
 1995 07 31  26299.720001
 1995 08 01  44299·809998
 1995 08 02  72299·920013
 1995 08 03  44297·829987
 1995 08 04  6298·279999
 1995 08 07  49299.149994
 1995 08 08  56299·640015
 1995 08 09  79299·579987
 1995 08 10  44300.000000
 1995 08 11  73299·859985
 1995 08 14  38300·269989
 1995 08 15  39300.709991
 1995 08 16  2302·359985
 1995 08 17  9303·750000
 1995 08 18  45304.339996
 1995 08 21  81305·480011
 1995 08 22  70305·510010
 1995 08 23  76304.730011
 1995 08 24  26304.619995
 1995 08 25  85304.369995
 1995 08 28  59304.779999
 1995 08 29  19303·350006
 1995 08 30  57303·260010
 1995 08 31  59305.309998
 1995 09 01  7306.200012
 1995 09 05  7308·320007
 1995 09 06  39310.600006
 1995 09 07  34312·130005
 1995 09 08  78314·420013
 1995 09 11  33315·170013
 1995 09 12  96315·559998
 1995 09 13  67316.170013
 1995 09 14  59316·980011
 1995 09 15  18316·119995
 1995 09 18  79314.350006
 1995 09 19  40313.940002
 1995 09 20  63314·820007
 1995 09 21  5314·869995
 1995 09 22  64313.600006
 1995 09 25  58311.820007
 1995 09 26  28310·579987
 1995 09 27  63308·959991
 1995 09 28  50308·459991
 1995 09 29  54310.390015
 1995 10 02  18310·380005
 1995 10 03  87306.989990
 1995 10 04  64304·000000
 1995 10 05  85301.209991
 1995 10 06  19302.339996
 1995 10 09  95301·820007
 1995 10 10  56296.640015
 1995 10 11  32297·910004
 1995 10 12  45300·630005
 1995 10 13  32302·640015
 1995 10 16  0302·309998
 1995 10 17  1302.720001
 1995 10 18  33304·329987
 1995 10 19  67304·049988
 1995 10 20  98303.619995
 1995 10 23  25302·820007
 1995 10 24  47301.779999
 1995 10 25  94301·140015
 1995 10 26  75297.869995
 1995 10 27  60294.630005
 1995 10 30  75296.239990
 1995 10 31  32297·459991
 1995 11 01  81297·700012
 1995 11 02  87300·989990
 1995 11 03  28302·809998
 1995 11 06  25303·570007
 1995 11 07  92302·940002
 1995 11 08  14302.619995
 1995 11 09  46303·980011
 1995 11 10  43304.519989
 1995 11 13  8304.429993
 1995 11 14  71303·600006
 1995 11 15  91301.829987
 1995 11 16  79303·109985
 1995 11 17  54303·850006
 1995 11 20  17304.290009
 1995 11 21  51302.220001
 1995 11 22  53302.010010
 1995 11 24  81302·260010
 1995 11 27  31303·230011
 1995 11 28  39304.619995
 1995 11 29  9306·720001
 1995 11 30  64308·579987
 1995 12 01  21309.829987
 1995 12 04  93312·529999
 1995 12 05  16314.190002
 1995 12 06  4313.690002
 1995 12 07  18312.690002
 1995 12 08  75311.559998
 1995 12 11  69312.160004
 1995 12 12  26312·070007
 1995 12 13  80312.609985
 1995 12 14  73313.720001
 1995 12 15  85313.519989
 1995 12 18  80310·420013
 1995 12 19  87306.000000
 1995 12 20  2309·040009
 1995 12 21  10310·720001
 1995 12 22  42312.369995
 1995 12 26  47313.000000
 1995 12 27  97314·160004
 1995 12 28  12314·070007
 1995 12 29  11316·010010
 1996 01 02 91316·809998
 1996 01 03 23316.890015
 1996 01 04 86315·220001
 1996 01 05 15312.190002
 1996 01 08 75312·399994
 1996 01 09 67312.410004
 1996 01 10 51307.399994
 1996 01 11 2305·750000
 1996 01 12 82306.179993
 1996 01 15 41305.380005
 1996 01 16 51303.089996
 1996 01 17 49303.359985
 1996 01 18 17304.010010
 1996 01 19 85305.529999
 1996 01 22 55307·170013
 1996 01 23 55308·339996
 1996 01 24 13310·470001
 1996 01 25 61311.010010
 1996 01 26 58311.220001
 1996 01 29 47311.829987
 1996 01 30 27313.450012
 1996 01 31 56315.380005
 1996 02 01 78317·420013
 1996 02 02 74318·480011
 1996 02 05 39318.510010
 1996 02 06 83320·250000
 1996 02 07 59320·489990
 1996 02 08 12320·500000
 1996 02 09 57321.369995
 1996 02 12 81321.809998
 1996 02 13 71321.410004
 1996 02 14 61321.670013
 1996 02 15 11322·230011
 1996 02 16 13321.600006
 1996 02 20 8321.600006
 1996 02 21 46321.339996
 1996 02 22 60325·140015
 1996 02 23 65326·089996
 1996 02 26 89325.880005
 1996 02 27 19325·390015
 1996 02 28 84326·450012
 1996 02 29 52325·279999
 1996 03 01 58325.470001
 1996 03 04 54325.619995
 1996 03 05 90326.850006
 1996 03 06 11327.600006
 1996 03 07 84327.690002
 1996 03 08 52327.420013
 1996 03 11 10322·079987
 1996 03 12 5322.070007
 1996 03 13 62323.470001
 1996 03 14 39325.959991
 1996 03 15 0325.450012
 1996 03 18 21328·670013
 1996 03 19 10329.500000
 1996 03 20 63328.929993
 1996 03 21 43329·049988
 1996 03 22 73329·589996
 1996 03 25 73330·209991
 1996 03 26 2327.839996
 1996 03 27 43329.230011
 1996 03 28 99328·989990
 1996 03 29 19331.519989
 1996 04 01 55332·630005
 1996 04 02 34333.320007
 1996 04 03 61334.100006
 1996 04 04 44334.910004
 1996 04 08 48334.790009
 1996 04 09 72332·470001
 1996 04 10 47333·450012
 1996 04 11 66331·390015
 1996 04 12 32331.190002
 1996 04 15 39333·519989
 1996 04 16 71335·709991
 1996 04 17 28335.970001
 1996 04 18 80337·459991
 1996 04 19 41339.100006
 1996 04 22 70340.989990
 1996 04 23 2343·529999
 1996 04 24 95344·640015
 1996 04 25 9346.250000
 1996 04 26 7347·910004
 1996 04 29 80348.399994
 1996 04 30 1348.579987
 1996 05 01 1350.630005
 1996 05 02 69350.380005
 1996 05 03 81348·220001
 1996 05 06 49347.959991
 1996 05 07 98347.440002
 1996 05 08 71345·660004
 1996 05 09 51347·640015
 1996 05 10 14351·149994
 1996 05 13 7354·500000
 1996 05 14 49357·459991
 1996 05 15 57358·880005
 1996 05 16 96358·920013
 1996 05 17 59360.640015
 1996 05 20 67363·070007
 1996 05 21 94364·079987
 1996 05 22 21364·630005
 1996 05 23 12364·929993
 1996 05 24 12364·959991
 1996 05 28 82364.929993
 1996 05 29 40361.920013
 1996 05 30 46360·489990
 1996 05 31 98362.019989
 1996 06 03 64361·850006
 1996 06 04 27362.660004
 1996 06 05 68363.769989
 1996 06 06 62364.339996
 1996 06 07 9361.190002
 1996 06 10 83359.989990
 1996 06 11 10360.730011
 1996 06 12 67360.440002
 1996 06 13 12360.029999
 1996 06 14 34357.540009
 1996 06 17 29355·630005
 1996 06 18 1353.929993
 1996 06 19 92349·660004
 1996 06 20 30347·959991
 1996 06 21 6346.149994
 1996 06 24 77347·190002
 1996 06 25 93347.459991
 1996 06 26 46344.440002
 1996 06 27 48341·959991
 1996 06 28 33347.000000
 1996 07 01 84347·750000
 1996 07 02 82347·829987
 1996 07 03 86346.940002
 1996 07 05 32344.799988
 1996 07 08 59339.779999
 1996 07 09 65337·369995
 1996 07 10 78336·470001
 1996 07 11 61332.709991
 1996 07 12 38325·109985
 1996 07 15 44324·019989
 1996 07 16 4314·720001
 1996 07 17 33318.260010
 1996 07 18 63323·200012
 1996 07 19 95323·260010
 1996 07 22 72321·549988
 1996 07 23 87318·299988
 1996 07 24 6311·720001
 1996 07 25 18311.579987
 1996 07 26 13314.579987
 1996 07 29 86315·000000
 1996 07 30 59314·339996
 1996 07 31 38316.029999
 1996 08 01 83319.420013
 1996 08 02 16324.709991
 1996 08 05 43325·410004
 1996 08 06 7325.320007
 1996 08 07 65327·559998
 1996 08 08 92327·630005
 1996 08 09 0328.170013
 1996 08 12 99327.670013
 1996 08 13 65327.369995
 1996 08 14 50326.779999
 1996 08 15 1327.779999
 1996 08 16 14328.929993
 1996 08 19 15329·339996
 1996 08 20 54329·450012
 1996 08 21 38329·200012
 1996 08 22 79331.410004
 1996 08 23 71331·769989
 1996 08 26 92332·019989
 1996 08 27 33333·760010
 1996 08 28 43335.609985
 1996 08 29 15335·619995
 1996 08 30 77334·670013
 1996 09 03 28333.880005
 1996 09 04 83334.570007
 1996 09 05 53334.559998
 1996 09 06 46334.100006
 1996 09 09 92335.630005
 1996 09 10 97336.279999
 1996 09 11 18336.799988
 1996 09 12 62338.140015
 1996 09 13 21341.010010
 1996 09 16 13342.700012
 1996 09 17 65342·970001
 1996 09 18 14342·260010
 1996 09 19 33342·000000
 1996 09 20 79343.059998
 1996 09 23 77342.820007
 1996 09 24 14343·230011
 1996 09 25 71343·730011
 1996 09 26 72345·309998
 1996 09 27 60345.519989
 1996 09 30 0346.540009
 1996 10 01 7346.390015
 1996 10 02 92348.190002
 1996 10 03 46348.190002
 1996 10 04 35349.299988
 1996 10 07 32349·790009
 1996 10 08 64349·399994
 1996 10 09 91348.269989
 1996 10 10 7346·829987
 1996 10 11 67347·920013
 1996 10 14 39349.100006
 1996 10 15 77350.429993
 1996 10 16 29349·200012
 1996 10 17 56348.839996
 1996 10 18 92348.269989
 1996 10 21 11347·989990
 1996 10 22 38346.100006
 1996 10 23 68342·929993
 1996 10 24 23343.480011
 1996 10 25 24343.100006
 1996 10 28 97343·040009
 1996 10 29 97340·609985
 1996 10 30 58338·559998
 1996 10 31 73340.570007
 1996 11 01 96340·859985
 1996 11 04 62340.170013
 1996 11 05 47340·179993
 1996 11 06 40342.440002
 1996 11 07 45344·290009
 1996 11 08 7344·579987
 1996 11 11 66345·709991
 1996 11 12 31346.880005
 1996 11 13 84346.309998
 1996 11 14 2347.290009
 1996 11 15 15347·899994
 1996 11 18 78346·779999
 1996 11 19 74346·950012
 1996 11 20 40347.839996
 1996 11 21 20348.170013
 1996 11 22 38350·089996
 1996 11 25 5352·470001
 1996 11 26 41352·640015
 1996 11 27 30352.679993
 1996 11 29 92354·290009
 1996 12 02 89355·339996
 1996 12 03 49358·829987
 1996 12 04 21358.899994
 1996 12 05 46359.350006
 1996 12 06 63359.049988
 1996 12 09 33360·519989
 1996 12 10 94362·429993
 1996 12 11 33361.299988
 1996 12 12 91359.339996
 1996 12 13 87356.410004
 1996 12 16 74355·059998
 1996 12 17 9350·480011
 1996 12 18 60353·079987
 1996 12 19 31356.429993
 1996 12 20 11357.829987
 1996 12 23 56356·920013
 1996 12 24 84355·899994
 1996 12 26 8357·720001
 1996 12 27 81359.170013
 1996 12 30 80360·100006
 1996 12 31 0362·609985
 1997 01 02  87362.619995
 1997 01 03  84361·850006
 1997 01 06  13363.619995
 1997 01 07  72364.160004
 1997 01 08  63365·239990
 1997 01 09  46365·589996
 1997 01 10  12366.089996
 1997 01 13  86366.700012
 1997 01 14  55367.519989
 1997 01 15  16367.649994
 1997 01 16  58368·380005
 1997 01 17  57367·959991
 1997 01 20  7369.350006
 1997 01 21  71370.329987
 1997 01 22  58370.660004
 1997 01 23  21373·170013
 1997 01 24  88370.489990
 1997 01 27  11368.459991
 1997 01 28  44368·410004
 1997 01 29  42367.029999
 1997 01 30  92368.299988
 1997 01 31  61369.779999
 1997 02 03  71369·940002
 1997 02 04  8369.769989
 1997 02 05  39368·589996
 1997 02 06  71365.959991
 1997 02 07  23367.540009
 1997 02 10  31367.119995
 1997 02 11  72364.959991
 1997 02 12  17365·480011
 1997 02 13  5368·209991
 1997 02 14  50369·269989
 1997 02 18  61370.079987
 1997 02 19  99370.649994
 1997 02 20  50370·239990
 1997 02 21  27367.559998
 1997 02 24  0366·690002
 1997 02 25  43367·149994
 1997 02 26  13366·989990
 1997 02 27  50364·320007
 1997 02 28  8361.209991
 1997 03 03  99360·500000
 1997 03 04  76362·869995
 1997 03 05  33363.929993
 1997 03 06  29364·950012
 1997 03 07  42366.089996
 1997 03 10  47367·100006
 1997 03 11  12367.869995
 1997 03 12  32367·869995
 1997 03 13  74364·399994
 1997 03 14  56361.929993
 1997 03 17  52361.040009
 1997 03 18  12357·750000
 1997 03 19  18354·959991
 1997 03 20  61353.269989
 1997 03 21  39353·279999
 1997 03 24  87351·970001
 1997 03 25  26351·309998
 1997 03 26  42352.369995
 1997 03 27  87353.269989
 1997 03 31  1348.970001
 1997 04 01  73342.570007
 1997 04 02  8340.899994
 1997 04 03  33337.799988
 1997 04 04  25340.859985
 1997 04 07  60344.940002
 1997 04 08  88345.970001
 1997 04 09  41347·589996
 1997 04 10  52346·820007
 1997 04 11  11345.160004
 1997 04 14  41339.250000
 1997 04 15  98341·279999
 1997 04 16  0340.779999
 1997 04 17  77341.890015
 1997 04 18  47341·750000
 1997 04 21  17342.040009
 1997 04 22  15338·350006
 1997 04 23  34339·140015
 1997 04 24  13340·079987
 1997 04 25  37338·519989
 1997 04 28  66336·519989
 1997 04 29  82340·589996
 1997 04 30  71343·480011
 1997 05 01  20345.970001
 1997 05 02  45354.010010
 1997 05 05  46362·429993
 1997 05 06  77363.529999
 1997 05 07  53361·730011
 1997 05 08  74361.339996
 1997 05 09  77361·920013
 1997 05 12  14363·760010
 1997 05 13  50363·989990
 1997 05 14  95365·220001
 1997 05 15  50366·059998
 1997 05 16  87367.059998
 1997 05 19  49366·570007
 1997 05 20  78368.200012
 1997 05 21  66370.070007
 1997 05 22  29371·670013
 1997 05 23  13375.670013
 1997 05 27  18376.739990
 1997 05 28  49377.850006
 1997 05 29  95378·519989
 1997 05 30  29380.760010
 1997 06 02  32383.540009
 1997 06 03  51383·720001
 1997 06 04  69383·350006
 1997 06 05  10385.000000
 1997 06 06  66387·220001
 1997 06 09  46388·130005
 1997 06 10  56388.250000
 1997 06 11  95388·820007
 1997 06 12  89389·540009
 1997 06 13  36392·450012
 1997 06 16  87392.200012
 1997 06 17  46392·549988
 1997 06 18  94392.549988
 1997 06 19  45396.510010
 1997 06 20  20396.489990
 1997 06 23  50393·929993
 1997 06 24  0393.320007
 1997 06 25  24393·489990
 1997 06 26  37391.600006
 1997 06 27  22392·779999
 1997 06 30  53396.989990
 1997 07 01  48396.369995
 1997 07 02  43394·799988
 1997 07 03  99396·390015
 1997 07 07  21396.890015
 1997 07 08  18398·299988
 1997 07 09  71399.049988
 1997 07 10  43399·160004
 1997 07 11  98402.269989
 1997 07 14  58404.260010
 1997 07 15  77406·410004
 1997 07 16  43410·230011
 1997 07 17  4410·260010
 1997 07 18  20408·109985
 1997 07 21  43404.250000
 1997 07 22  11406.260010
 1997 07 23  81408.010010
 1997 07 24  79408.190002
 1997 07 25  75409·100006
 1997 07 28  86409·429993
 1997 07 29  1409.880005
 1997 07 30  36413·440002
 1997 07 31  6414·640015
 1997 08 01  30414·779999
 1997 08 04  56415.640015
 1997 08 05  14418.320007
 1997 08 06  91420·730011
 1997 08 07  31421.750000
 1997 08 08  67420.119995
 1997 08 11  66414.739990
 1997 08 12  12414·940002
 1997 08 13  2414.220001
 1997 08 14  76412·690002
 1997 08 15  66411·880005
 1997 08 18  77408.950012
 1997 08 19  81413.790009
 1997 08 20  53419.070007
 1997 08 21  15419.290009
 1997 08 22  16417·040009
 1997 08 25  31418·510010
 1997 08 26  93419.000000
 1997 08 27  38420·859985
 1997 08 28  86422·510010
 1997 08 29  40423·820007
 1997 09 02  14428·059998
 1997 09 03  86429.510010
 1997 09 04  69430·190002
 1997 09 05  20433.040009
 1997 09 08  61435·989990
 1997 09 09  33438·299988
 1997 09 10  72438·190002
 1997 09 11  10436.910004
 1997 09 12  3440.089996
 1997 09 15  81441·329987
 1997 09 16  26445·200012
 1997 09 17  72446.929993
 1997 09 18  33447·779999
 1997 09 19  55447.350006
 1997 09 22  88449·760010
 1997 09 23  95449·420013
 1997 09 24  72450.329987
 1997 09 25  4448·839996
 1997 09 26  39449·239990
 1997 09 29  90451.329987
 1997 09 30  63453·820007
 1997 10 01  5455·290009
 1997 10 02  87456.970001
 1997 10 03  97461.309998
 1997 10 06  75461.869995
 1997 10 07  58463·820007
 1997 10 08  62464.600006
 1997 10 09  78464.549988
 1997 10 10  2465·029999
 1997 10 13  89466·209991
 1997 10 14  22466·190002
 1997 10 15  20463·980011
 1997 10 16  65463·850006
 1997 10 17  47457.160004
 1997 10 20  47453.850006
 1997 10 21  38458·950012
 1997 10 22  6459·309998
 1997 10 23  8458.250000
 1997 10 24  46453.429993
 1997 10 27  67447·529999
 1997 10 28  94429.899994
 1997 10 29  72437.790009
 1997 10 30  48434.869995
 1997 10 31  73433.260010
 1997 11 03  25440.980011
 1997 11 04  66442.309998
 1997 11 05  12444.929993
 1997 11 06  42444·820007
 1997 11 07  17442.829987
 1997 11 10  38438.029999
 1997 11 11  18435·869995
 1997 11 12  87433·429993
 1997 11 13  14425.989990
 1997 11 14  65428·459991
 1997 11 17  74436·209991
 1997 11 18  46435.950012
 1997 11 19  86432·130005
 1997 11 20  47436.209991
 1997 11 21  10437.880005
 1997 11 24  82435.049988
 1997 11 25  26429.040009
 1997 11 26  10428.420013
 1997 11 28  84430·829987
 1997 12 01  84434.160004
 1997 12 02  54434·160004
 1997 12 03  3433.809998
 1997 12 04  77436.140015
 1997 12 05  63438·059998
 1997 12 08  14442·029999
 1997 12 09  3442·029999
 1997 12 10  96438.160004
 1997 12 11  58432·799988
 1997 12 12  75426.730011
 1997 12 15  9423·510010
 1997 12 16  73425.369995
 1997 12 17  32427·170013
 1997 12 18  31426.739990
 1997 12 19  47420.350006
 1997 12 22  63423.750000
 1997 12 23  72423.589996
 1997 12 24  1422.549988
 1997 12 26  68421.489990
 1997 12 29  49426·670013
 1997 12 30  91434.010010
 1997 12 31  30438.619995
 1998 01 02 46437.559998
 1998 01 05 38438·170013
 1998 01 06 28437.059998
 1998 01 07 87433·100006
 1998 01 08 82429.760010
 1998 01 09 61425.809998
 1998 01 12 45412·950012
 1998 01 13 65418.459991
 1998 01 14 2421·929993
 1998 01 15 74422·640015
 1998 01 16 31426·700012
 1998 01 20 83431·320007
 1998 01 21 56431.100006
 1998 01 22 59429.890015
 1998 01 23 97427·769989
 1998 01 26 87425·540009
 1998 01 27 19422·700012
 1998 01 28 24428·649994
 1998 01 29 82432·089996
 1998 01 30 45432·100006
 1998 02 02 92434·589996
 1998 02 03 99437.799988
 1998 02 04 49441·839996
 1998 02 05 52445·779999
 1998 02 06 99445·649994
 1998 02 09 41447·309998
 1998 02 10 85451·839996
 1998 02 11 25452.880005
 1998 02 12 93452.399994
 1998 02 13 32454.290009
 1998 02 17 4455.940002
 1998 02 18 11454·690002
 1998 02 19 47455.100006
 1998 02 20 79454.239990
 1998 02 23 44456·290009
 1998 02 24 77456·299988
 1998 02 25 62458.489990
 1998 02 26 13461·570007
 1998 02 27 67462.420013
 1998 03 02 17463.709991
 1998 03 03 65462.420013
 1998 03 04 90462.420013
 1998 03 05 61462·130005
 1998 03 06 52464·010010
 1998 03 09 4463.720001
 1998 03 10 93464.640015
 1998 03 11 39467·809998
 1998 03 12 25467.869995
 1998 03 13 55469.760010
 1998 03 16 28471·890015
 1998 03 17 39472.220001
 1998 03 18 5472·190002
 1998 03 19 20474.309998
 1998 03 20 27475·350006
 1998 03 23 24475.059998
 1998 03 24 87476.549988
 1998 03 25 22479·279999
 1998 03 26 46477·809998
 1998 03 27 82479·209991
 1998 03 30 89477.140015
 1998 03 31 14480.679993
 1998 04 01 67484·959991
 1998 04 02 25486·910004
 1998 04 03 55487·359985
 1998 04 06 69487.320007
 1998 04 07 97481·880005
 1998 04 08 92477.609985
 1998 04 09 56480.049988
 1998 04 13 89480·649994
 1998 04 14 67484·850006
 1998 04 15 46487·119995
 1998 04 16 85487·160004
 1998 04 17 98487·010010
 1998 04 20 34489·290009
 1998 04 21 74491·410004
 1998 04 22 60492·279999
 1998 04 23 48491.380005
 1998 04 24 79486·220001
 1998 04 27 89480.320007
 1998 04 28 27474·450012
 1998 04 29 13477·399994
 1998 04 30 10483·470001
 1998 05 01 29485·049988
 1998 05 04 54487.540009
 1998 05 05 94485.459991
 1998 05 06 57483·260010
 1998 05 07 57479·970001
 1998 05 08 36479.910004
 1998 05 11 16481.690002
 1998 05 12 78477.359985
 1998 05 13 62477·760010
 1998 05 14 91477.820007
 1998 05 15 30476·480011
 1998 05 18 54472.649994
 1998 05 19 55471.260010
 1998 05 20 65471·899994
 1998 05 21 12469.230011
 1998 05 22 92467·190002
 1998 05 26 74464.510010
 1998 05 27 25455·079987
 1998 05 28 60455·809998
 1998 05 29 23458.750000
 1998 06 01 83456·619995
 1998 06 02 66453·160004
 1998 06 03 2452·209991
 1998 06 04 4451.739990
 1998 06 05 70454.239990
 1998 06 08 8457.359985
 1998 06 09 87457·390015
 1998 06 10 17456.739990
 1998 06 11 47451.619995
 1998 06 12 94444·480011
 1998 06 15 91441.589996
 1998 06 16 68438.369995
 1998 06 17 53445·600006
 1998 06 18 93444.489990
 1998 06 19 13440·070007
 1998 06 22 89442·010010
 1998 06 23 49447.429993
 1998 06 24 0451.309998
 1998 06 25 81453·980011
 1998 06 26 37450·890015
 1998 06 29 25453.829987
 1998 06 30 34457·660004
 1998 07 01 43459·859985
 1998 07 02 93459.850006
 1998 07 06 92460·440002
 1998 07 07 38460·290009
 1998 07 08 75459.980011
 1998 07 09 64460.440002
 1998 07 10 89460.049988
 1998 07 13 83459·079987
 1998 07 14 78460.119995
 1998 07 15 81461·980011
 1998 07 16 79463.640015
 1998 07 17 62464·329987
 1998 07 20 77463.029999
 1998 07 21 2462·480011
 1998 07 22 50456.160004
 1998 07 23 95451.290009
 1998 07 24 22444·839996
 1998 07 27 7438·579987
 1998 07 28 14433·160004
 1998 07 29 25430·399994
 1998 07 30 89429·510010
 1998 07 31 4430.160004
 1998 08 03 9420.179993
 1998 08 04 21415.540009
 1998 08 05 79402·299988
 1998 08 06 23406.619995
 1998 08 07 99418.809998
 1998 08 10 78415·980011
 1998 08 11 16411.640015
 1998 08 12 23408·700012
 1998 08 13 71408·570007
 1998 08 14 15406·329987
 1998 08 17 51404.079987
 1998 08 18 84411.429993
 1998 08 19 38412.839996
 1998 08 20 77405.910004
 1998 08 21 59401·730011
 1998 08 24 13398.119995
 1998 08 25 37396·880005
 1998 08 26 31389.769989
 1998 08 27 41380·420013
 1998 08 28 41368·429993
 1998 08 31 33360·450012
 1998 09 01 73348·170013
 1998 09 02 22356.140015
 1998 09 03 26352.649994
 1998 09 04 13348.670013
 1998 09 08 21361.929993
 1998 09 09 53361·929993
 1998 09 10 49352·690002
 1998 09 11 89353·619995
 1998 09 14 20359.609985
 1998 09 15 9357·730011
 1998 09 16 16360·200012
 1998 09 17 99359·850006
 1998 09 18 39363.260010
 1998 09 21 90363.279999
 1998 09 22 59368.820007
 1998 09 23 7376.209991
 1998 09 24 71376.970001
 1998 09 25 22370.250000
 1998 09 28 36371·489990
 1998 09 29 0368·480011
 1998 09 30 37365.799988
 1998 10 01 54363·589996
 1998 10 02 27350.649994
 1998 10 05 91349·709991
 1998 10 06 79340·850006
 1998 10 07 64332·549988
 1998 10 08 39322·230011
 1998 10 09 19318.570007
 1998 10 12 68327·630005
 1998 10 13 50325·690002
 1998 10 14 3325·869995
 1998 10 15 45334.950012
 1998 10 16 98342·880005
 1998 10 19 38352.660004
 1998 10 20 77363·739990
 1998 10 21 59360·100006
 1998 10 22 87366.399994
 1998 10 23 80367.700012
 1998 10 26 42372·119995
 1998 10 27 71376.760010
 1998 10 28 80371·500000
 1998 10 29 49374.489990
 1998 10 30 5379·230011
 1998 11 02 22386.820007
 1998 11 03 46387·790009
 1998 11 04 47393·179993
 1998 11 05 97396.799988
 1998 11 06 73400.829987
 1998 11 09 78400.609985
 1998 11 10 98398·529999
 1998 11 11 76399·390015
 1998 11 12 13393·480011
 1998 11 13 97392.559998
 1998 11 16 54392·480011
 1998 11 17 21390·420013
 1998 11 18 54392.119995
 1998 11 19 46394·640015
 1998 11 20 89394.540009
 1998 11 23 41398.760010
 1998 11 24 34398.200012
 1998 11 25 95399.320007
 1998 11 27 5402·089996
 1998 11 30 67403.140015
 1998 12 01 16398·739990
 1998 12 02 37398.739990
 1998 12 03 25399.119995
 1998 12 04 56398·369995
 1998 12 07 88401.170013
 1998 12 08 92404·049988
 1998 12 09 2403.570007
 1998 12 10 88402·230011
 1998 12 11 63396.500000
 1998 12 14 4395.369995
 1998 12 15 10390·369995
 1998 12 16 72391·149994
 1998 12 17 78393·779999
 1998 12 18 42397·489990
 1998 12 21 49402·149994
 1998 12 22 37402·190002
 1998 12 23 98404.790009
 1998 12 24 0405·570007
 1998 12 28 45409·040009
 1998 12 29 42410·410004
 1998 12 30 9412.239990
 1998 12 31 97421·980011
 1999 01 04  49424·720001
 1999 01 05  68422.600006
 1999 01 06  24427·809998
 1999 01 07  78428·160004
 1999 01 08  35432·029999
 1999 01 11  21433·239990
 1999 01 12  81434.720001
 1999 01 13  11427·359985
 1999 01 14  5426·989990
 1999 01 15  33427.049988
 1999 01 19  44431.079987
 1999 01 20  91435·299988
 1999 01 21  83430·790009
 1999 01 22  61424·049988
 1999 01 25  0423.869995
 1999 01 26  37425.570007
 1999 01 27  20427.500000
 1999 01 28  86424.190002
 1999 01 29  62427·390015
 1999 02 01  93429.130005
 1999 02 02  91426·130005
 1999 02 03  15423.739990
 1999 02 04  68424·350006
 1999 02 05  28418·489990
 1999 02 08  97415·690002
 1999 02 09  79411·329987
 1999 02 10  80403.130005
 1999 02 11  36406.190002
 1999 02 12  63406·209991
 1999 02 16  36402·730011
 1999 02 17  88396.399994
 1999 02 18  37391·929993
 1999 02 19  40393.660004
 1999 02 22  67397·820007
 1999 02 23  2400·070007
 1999 02 24  74400.779999
 1999 02 25  2395·260010
 1999 02 26  78393.540009
 1999 03 01  62394.390015
 1999 03 02  17398.299988
 1999 03 03  51395.660004
 1999 03 04  1394·239990
 1999 03 05  31398·190002
 1999 03 08  60400.079987
 1999 03 09  11402·549988
 1999 03 10  93401·160004
 1999 03 11  96403.369995
 1999 03 12  21401·649994
 1999 03 15  34400·839996
 1999 03 16  35401·799988
 1999 03 17  70399.799988
 1999 03 18  46399.920013
 1999 03 19  93399·850006
 1999 03 22  35397.359985
 1999 03 23  90393·200012
 1999 03 24  3384.570007
 1999 03 25  91392·989990
 1999 03 26  23394·839996
 1999 03 29  21400.000000
 1999 03 30  87400.549988
 1999 03 31  52401.480011
 1999 04 01  57400.059998
 1999 04 05  50402.290009
 1999 04 06  16403.519989
 1999 04 07  26403.179993
 1999 04 08  17399·890015
 1999 04 09  89405.859985
 1999 04 12  34413·019989
 1999 04 13  90420·519989
 1999 04 14  11425.549988
 1999 04 15  77419·250000
 1999 04 16  12423·119995
 1999 04 19  43426.119995
 1999 04 20  71416.250000
 1999 04 21  76426.570007
 1999 04 22  42432·130005
 1999 04 23  10431.820007
 1999 04 26  52435·959991
 1999 04 27  75437·690002
 1999 04 28  45436·140015
 1999 04 29  43434·359985
 1999 04 30  37436.589996
 1999 05 03  85434.779999
 1999 05 04  64436·559998
 1999 05 05  16434·269989
 1999 05 06  32435·959991
 1999 05 07  46436·109985
 1999 05 10  68442·130005
 1999 05 11  31446·940002
 1999 05 12  69449.609985
 1999 05 13  20452.500000
 1999 05 14  52450.839996
 1999 05 17  11443.130005
 1999 05 18  4443·989990
 1999 05 19  95446·769989
 1999 05 20  34450.970001
 1999 05 21  9450·739990
 1999 05 24  20450.190002
 1999 05 25  84441·200012
 1999 05 26  59436.940002
 1999 05 27  98435·410004
 1999 05 28  22438·790009
 1999 06 01  24439.049988
 1999 06 02  96437.459991
 1999 06 03  80438·820007
 1999 06 04  42442.329987
 1999 06 07  79446·649994
 1999 06 08  40447·820007
 1999 06 09  80445·239990
 1999 06 10  38445·190002
 1999 06 11  37443.959991
 1999 06 14  8438.820007
 1999 06 15  48435·410004
 1999 06 16  90441·200012
 1999 06 17  9443·640015
 1999 06 18  46447.070007
 1999 06 21  60449.440002
 1999 06 22  6450·790009
 1999 06 23  35447·329987
 1999 06 24  22447·470001
 1999 06 25  16445.429993
 1999 06 28  17448.640015
 1999 06 29  78454.429993
 1999 06 30  31460·209991
 1999 07 01  41457·709991
 1999 07 02  79456.519989
 1999 07 06  24459.309998
 1999 07 07  92456.700012
 1999 07 08  87454.799988
 1999 07 09  74457·980011
 1999 07 12  87459.829987
 1999 07 13  49459.299988
 1999 07 14  27461·459991
 1999 07 15  9465·799988
 1999 07 16  5465.799988
 1999 07 19  70465·690002
 1999 07 20  63461·369995
 1999 07 21  16455.369995
 1999 07 22  40454·630005
 1999 07 23  51451.579987
 1999 07 26  20448.380005
 1999 07 27  51446.489990
 1999 07 28  82446.920013
 1999 07 29  11446·609985
 1999 07 30  49444.769989
 1999 08 02  96445·510010
 1999 08 03  41443.750000
 1999 08 04  93436.290009
 1999 08 05  24429·790009
 1999 08 06  57430.089996
 1999 08 09  58428.899994
 1999 08 10  66425.890015
 1999 08 11  47428·190002
 1999 08 12  66429.700012
 1999 08 13  93434·049988
 1999 08 16  25434·429993
 1999 08 17  42436·000000
 1999 08 18  80436·000000
 1999 08 19  36433.100006
 1999 08 20  89434.380005
 1999 08 23  60437.269989
 1999 08 24  81437·339996
 1999 08 25  98438.260010
 1999 08 26  2438·250000
 1999 08 27  77437·299988
 1999 08 30  74433·260010
 1999 08 31  19428.130005
 1999 09 01  34431·529999
 1999 09 02  92430·989990
 1999 09 03  92435.970001
 1999 09 07  60438.250000
 1999 09 08  78438·239990
 1999 09 09  31437.769989
 1999 09 10  91441.410004
 1999 09 13  10441·260010
 1999 09 14  53439.700012
 1999 09 15  45440.820007
 1999 09 16  53436·630005
 1999 09 17  82434·459991
 1999 09 20  4434.890015
 1999 09 21  9433.200012
 1999 09 22  85427·649994
 1999 09 23  13429.230011
 1999 09 24  99420·209991
 1999 09 27  24423·299988
 1999 09 28  18421.859985
 1999 09 29  67422·149994
 1999 09 30  34427·309998
 1999 10 01  14427.299988
 1999 10 04  9426.649994
 1999 10 05  31428.160004
 1999 10 06  26429·760010
 1999 10 07  30430·720001
 1999 10 08  39428.190002
 1999 10 11  18430·190002
 1999 10 12  21430·459991
 1999 10 13  47424·679993
 1999 10 14  15420.679993
 1999 10 15  66419·309998
 1999 10 18  87414.750000
 1999 10 19  67414·529999
 1999 10 20  69413.940002
 1999 10 21  38414.269989
 1999 10 22  18419·579987
 1999 10 25  13418·690002
 1999 10 26  58420·220001
 1999 10 27  22417.250000
 1999 10 28  34422·809998
 1999 10 29  38429·510010
 1999 11 01  63432.450012
 1999 11 02  30435.339996
 1999 11 03  79438.459991
 1999 11 04  15442·390015
 1999 11 05  90444·369995
 1999 11 08  2445.130005
 1999 11 09  22447.809998
 1999 11 10  46449.920013
 1999 11 11  72450·760010
 1999 11 12  99449.709991
 1999 11 15  56452·980011
 1999 11 16  56456.880005
 1999 11 17  64458.859985
 1999 11 18  9462·040009
 1999 11 19  2463.200012
 1999 11 22  95462.399994
 1999 11 23  49461·690002
 1999 11 24  45456·040009
 1999 11 26  3458.950012
 1999 11 29  38459.929993
 1999 11 30  34456.950012
 1999 12 01  46454.790009
 1999 12 02  29460·450012
 1999 12 03  87467·700012
 1999 12 06  49468.850006
 1999 12 07  74467.290009
 1999 12 08  73468·839996
 1999 12 09  66471·760010
 1999 12 10  52467.130005
 1999 12 13  17470.390015
 1999 12 14  55470.859985
 1999 12 15  26462.739990
 1999 12 16  24465·260010
 1999 12 17  87469·209991
 1999 12 20  19469·839996
 1999 12 21  41475·790009
 1999 12 22  72478.510010
 1999 12 23  24484·170013
 1999 12 27  34484·459991
 1999 12 28  14490.329987
 1999 12 29  27497.010010
 1999 12 30  89499.269989
 1999 12 31  94504.750000
 2000 01 03 69510·959991
 2000 01 04 46497·049988
 2000 01 05 70479.480011
 2000 01 06 18480.190002
 2000 01 07 55488.309998
 2000 01 10 12505·959991
 2000 01 11 81501.910004
 2000 01 12 51494.839996
 2000 01 13 50501.190002
 2000 01 14 29508·109985
 2000 01 18 59513.460022
 2000 01 19 61520·020020
 2000 01 20 53528·229980
 2000 01 21 31533.950012
 2000 01 24 68540.599976
 2000 01 25 43525.270020
 2000 01 26 89524·390015
 2000 01 27 73526.020020
 2000 01 28 95517.109985
 2000 01 31 16504·619995
 2000 02 01 9503.750000
 2000 02 02 37511.459991
 2000 02 03 52521.630005
 2000 02 04 23527.289978
 2000 02 07 89532.400024
 2000 02 08 31539.150024
 2000 02 09 79541.429993
 2000 02 10 35542.210022
 2000 02 11 28544.020020
 2000 02 14 85539·940002
 2000 02 15 37540·359985
 2000 02 16 46549.679993
 2000 02 17 52559·080017
 2000 02 18 56560·349976
 2000 02 22 15547.549988
 2000 02 23 73549.929993
 2000 02 24 12556·239990
 2000 02 25 26561·049988
 2000 02 28 25559.809998
 2000 02 29 62577.719971
 2000 03 01 82589·380005
 2000 03 02 1591·409973
 2000 03 03 6597.880005
 2000 03 06 82604·010010
 2000 03 07 64606.869995
 2000 03 08 14600.390015
 2000 03 09 20606.049988
 2000 03 10 27614.159973
 2000 03 13 83603·809998
 2000 03 14 21600·530029
 2000 03 15 56576·479980
 2000 03 16 15574·239990
 2000 03 17 88576.580017
 2000 03 20 2574·789978
 2000 03 21 25552·789978
 2000 03 22 92571.239990
 2000 03 23 56577·909973
 2000 03 24 66583·270020
 2000 03 27 67577.799988
 2000 03 28 26573·650024
 2000 03 29 87561·770020
 2000 03 30 44545·890015
 2000 03 31 43544·320007
 2000 04 03 12539.469971
 2000 04 04 6520.130005
 2000 04 05 92526·130005
 2000 04 06 43535·679993
 2000 04 07 68542.989990
 2000 04 10 64545·900024
 2000 04 11 92519·239990
 2000 04 12 78513.049988
 2000 04 13 38502.510010
 2000 04 14 36489.230011
 2000 04 17 51459.260010
 2000 04 18 86486.089996
 2000 04 19 93493.790009
 2000 04 20 22489.459991
 2000 04 24 99481.839996
 2000 04 25 31489.029999
 2000 04 26 25495.019989
 2000 04 27 47494.579987
 2000 04 28 95506·250000
 2000 05 01 0519.630005
 2000 05 02 55520·320007
 2000 05 03 63505.350006
 2000 05 04 20502·630005
 2000 05 05 7512·840027
 2000 05 08 26512.840027
 2000 05 09 45504.070007
 2000 05 10 79490.859985
 2000 05 11 88489.390015
 2000 05 12 7498.269989
 2000 05 15 92497.809998
 2000 05 16 5507·519989
 2000 05 17 8505.980011
 2000 05 18 92501·510010
 2000 05 19 31490.950012
 2000 05 22 55480·589996
 2000 05 23 54474.170013
 2000 05 24 2461·739990
 2000 05 25 12469·920013
 2000 05 26 10458·880005
 2000 05 30 38476.700012
 2000 05 31 79481·630005
 2000 06 01 10492·470001
 2000 06 02 77513·039978
 2000 06 05 99518·030029
 2000 06 06 93523.049988
 2000 06 07 25516·539978
 2000 06 08 87519.630005
 2000 06 09 0523·349976
 2000 06 12 38523·789978
 2000 06 13 83513.760010
 2000 06 14 97517.580017
 2000 06 15 28512.280029
 2000 06 16 34514·940002
 2000 06 19 34522.789978
 2000 06 20 89526·979980
 2000 06 21 96528.440002
 2000 06 22 23530·409973
 2000 06 23 54518·219971
 2000 06 26 69516·369995
 2000 06 27 43518·570007
 2000 06 28 77521.000000
 2000 06 29 43520·989990
 2000 06 30 69517.239990
 2000 07 03 31524.210022
 2000 07 05 88524·020020
 2000 07 06 27523·320007
 2000 07 07 45528.650024
 2000 07 10 48532·179993
 2000 07 11 75533·260010
 2000 07 12 55540.260010
 2000 07 13 80542.760010
 2000 07 14 7543·840027
 2000 07 17 84545·710022
 2000 07 18 4545.179993
 2000 07 19 80536·280029
 2000 07 20 45534.820007
 2000 07 21 83534.750000
 2000 07 24 73524·109985
 2000 07 25 76517.409973
 2000 07 26 27514·330017
 2000 07 27 66513.820007
 2000 07 28 89501·630005
 2000 07 31 26500.640015
 2000 08 01 39500.679993
 2000 08 02 52501.950012
 2000 08 03 1500·220001
 2000 08 04 10504.850006
 2000 08 07 94510·250000
 2000 08 08 86511.940002
 2000 08 09 84512·450012
 2000 08 10 35507.730011
 2000 08 11 31510.320007
 2000 08 14 36514·630005
 2000 08 15 40514·750000
 2000 08 16 34513.330017
 2000 08 17 12516·460022
 2000 08 18 97517·450012
 2000 08 21 93518·309998
 2000 08 22 63518.979980
 2000 08 23 25518.000000
 2000 08 24 88523.320007
 2000 08 25 95525·280029
 2000 08 28 2528·830017
 2000 08 29 84529·690002
 2000 08 30 53532.380005
 2000 08 31 19539.140015
 2000 09 01 60541.909973
 2000 09 05 25542.789978
 2000 09 06 62539.239990
 2000 09 07 68542·820007
 2000 09 08 67542.820007
 2000 09 11 12539.619995
 2000 09 12 7535.950012
 2000 09 13 66534.359985
 2000 09 14 81540·010010
 2000 09 15 33539·210022
 2000 09 18 9531.229980
 2000 09 19 63523.369995
 2000 09 20 83523.549988
 2000 09 21 0521·429993
 2000 09 22 12519·150024
 2000 09 25 35521.750000
 2000 09 26 79516.469971
 2000 09 27 52513.650024
 2000 09 28 85524.090027
 2000 09 29 82524.400024
 2000 10 02 1523·409973
 2000 10 03 51515·219971
 2000 10 04 21507·790009
 2000 10 05 30508·980011
 2000 10 06 7502·989990
 2000 10 09 86491.019989
 2000 10 10 41490.859985
 2000 10 11 30481·630005
 2000 10 12 76478.670013
 2000 10 13 69480·399994
 2000 10 16 87485.649994
 2000 10 17 55483·519989
 2000 10 18 17470.880005
 2000 10 19 38481.359985
 2000 10 20 30488.820007
 2000 10 23 8490.500000
 2000 10 24 61493.839996
 2000 10 25 55487.850006
 2000 10 26 64479.790009
 2000 10 27 13483·369995
 2000 10 30 64484·079987
 2000 10 31 10497·679993
 2000 11 01 7497·679993
 2000 11 02 21506.980011
 2000 11 03 8507·750000
 2000 11 06 14508.859985
 2000 11 07 3506·010010
 2000 11 08 6506·880005
 2000 11 09 0500.679993
 2000 11 10 6495.329987
 2000 11 13 23480.920013
 2000 11 14 70486.929993
 2000 11 15 71493.040009
 2000 11 16 49491·790009
 2000 11 17 60488.399994
 2000 11 20 38482.690002
 2000 11 21 78472.440002
 2000 11 22 30466.790009
 2000 11 24 32471·869995
 2000 11 27 60478.720001
 2000 11 28 2471.700012
 2000 11 29 62459·859985
 2000 11 30 86454·600006
 2000 12 01 12461.660004
 2000 12 04 51456·890015
 2000 12 05 83471·350006
 2000 12 06 88474.109985
 2000 12 07 94463.540009
 2000 12 08 56479.079987
 2000 12 11 57487.230011
 2000 12 12 34487·230011
 2000 12 13 31480·910004
 2000 12 14 73469·910004
 2000 12 15 70461·820007
 2000 12 18 43464.779999
 2000 12 19 74466·910004
 2000 12 20 85458·779999
 2000 12 21 37450.309998
 2000 12 22 59463.410004
 2000 12 26 98467.000000
 2000 12 27 97479.299988
 2000 12 28 94494.029999
 2000 12 29 51495·839996
 2001 01 02  4483·549988
 2001 01 03  42484.390015
 2001 01 04  5484·390015
 2001 01 05  13477.309998
 2001 01 08  17463·140015
 2001 01 09  76466·399994
 2001 01 10  57475·450012
 2001 01 11  64484·529999
 2001 01 12  87487.679993
 2001 01 16  80493.459991
 2001 01 17  64501·049988
 2001 01 18  48494.750000
 2001 01 19  90496.190002
 2001 01 22  62490.690002
 2001 01 23  63502.070007
 2001 01 24  36505.149994
 2001 01 25  26502·250000
 2001 01 26  53499.779999
 2001 01 29  17507.910004
 2001 01 30  19511.670013
 2001 01 31  20515.219971
 2001 02 01  10508.940002
 2001 02 02  14509·619995
 2001 02 05  19501·019989
 2001 02 06  23507.459991
 2001 02 07  14507·470001
 2001 02 08  67508·089996
 2001 02 09  79502.890015
 2001 02 12  11505·359985
 2001 02 13  71510.940002
 2001 02 14  15503·489990
 2001 02 15  68510·019989
 2001 02 16  83508.850006
 2001 02 20  15500·380005
 2001 02 21  19491·160004
 2001 02 22  80483.519989
 2001 02 23  66477.450012
 2001 02 26  1488.309998
 2001 02 27  67488.309998
 2001 02 28  35479·579987
 2001 03 01  9474.380005
 2001 03 02  10480·299988
 2001 03 05  73479·779999
 2001 03 06  76482.279999
 2001 03 07  88485.500000
 2001 03 08  50484·839996
 2001 03 09  75481.489990
 2001 03 12  72473.649994
 2001 03 13  3462·450012
 2001 03 14  52462.260010
 2001 03 15  35457.959991
 2001 03 16  19453.470001
 2001 03 19  80451.269989
 2001 03 20  73456·170013
 2001 03 21  41445·109985
 2001 03 22  35435·739990
 2001 03 23  68443.320007
 2001 03 26  94450·589996
 2001 03 27  6452·880005
 2001 03 28  63452·880005
 2001 03 29  45446·010010
 2001 03 30  23450.529999
 2001 04 02  68450.529999
 2001 04 03  74439·760010
 2001 04 04  9429·359985
 2001 04 05  90444.730011
 2001 04 06  91444·730011
 2001 04 09  62442·809998
 2001 04 10  86452.440002
 2001 04 11  52458.010010
 2001 04 12  61455·019989
 2001 04 16  45455·010010
 2001 04 17  27455·600006
 2001 04 18  92470·709991
 2001 04 19  91472·410004
 2001 04 20  67472·399994
 2001 04 23  7466.709991
 2001 04 24  15465.350006
 2001 04 25  20472.750000
 2001 04 26  99479.809998
 2001 04 27  26483.970001
 2001 04 30  53490.250000
 2001 05 01  11490.480011
 2001 05 02  33492·380005
 2001 05 03  10491.640015
 2001 05 04  63492.890015
 2001 05 07  51494.589996
 2001 05 08  90492.470001
 2001 05 09  9492·290009
 2001 05 10  27494·329987
 2001 05 11  53492.049988
 2001 05 14  12487·359985
 2001 05 15  99490.299988
 2001 05 16  51497.899994
 2001 05 17  56504.760010
 2001 05 18  70506.769989
 2001 05 21  79515.909973
 2001 05 22  67519.890015
 2001 05 23  21517·229980
 2001 05 24  58510·410004
 2001 05 25  76510·790009
 2001 05 29  31508·619995
 2001 05 30  37502.369995
 2001 05 31  94500.790009
 2001 06 01  40501·720001
 2001 06 04  26507.320007
 2001 06 05  17516.479980
 2001 06 06  23516.479980
 2001 06 07  46514.950012
 2001 06 08  57514.880005
 2001 06 11  99511.640015
 2001 06 12  15507.529999
 2001 06 13  94510.130005
 2001 06 14  56505·119995
 2001 06 15  45496.760010
 2001 06 18  62496.339996
 2001 06 19  11495.630005
 2001 06 20  81495·869995
 2001 06 21  44498·459991
 2001 06 22  84497·809998
 2001 06 25  45490·200012
 2001 06 26  12490.820007
 2001 06 27  8496.230011
 2001 06 28  26503·309998
 2001 06 29  74514.200012
 2001 07 02  57513·280029
 2001 07 03  76499.040009
 2001 07 05  56496.829987
 2001 07 06  96492.730011
 2001 07 09  46487.239990
 2001 07 10  9487·380005
 2001 07 11  69478·140015
 2001 07 12  38489·119995
 2001 07 13  37491·690002
 2001 07 16  97491.399994
 2001 07 17  84490·570007
 2001 07 18  49490·570007
 2001 07 19  11491.130005
 2001 07 20  52489.040009
 2001 07 23  44489.510010
 2001 07 24  6482.700012
 2001 07 25  76476·989990
 2001 07 26  11485·070007
 2001 07 27  20486·269989
 2001 07 30  9485·540009
 2001 07 31  61489.149994
 2001 08 01  38489.980011
 2001 08 02  5491.890015
 2001 08 03  82489.329987
 2001 08 06  25487.140015
 2001 08 07  21481·190002
 2001 08 08  18481.730011
 2001 08 09  77474·170013
 2001 08 10  49476·190002
 2001 08 13  72478.890015
 2001 08 14  4482·609985
 2001 08 15  69481.190002
 2001 08 16  39481.679993
 2001 08 17  29481·679993
 2001 08 20  31478.880005
 2001 08 21  58479·649994
 2001 08 22  27477.190002
 2001 08 23  56479·820007
 2001 08 24  94480·980011
 2001 08 27  70481·809998
 2001 08 28  70479·269989
 2001 08 29  40475·510010
 2001 08 30  12473.339996
 2001 08 31  54470·980011
 2001 09 04  49472·809998
 2001 09 05  94466.950012
 2001 09 06  29462.510010
 2001 09 07  87453.390015
 2001 09 10  71445.190002
 2001 09 17  56440·730011
 2001 09 18  14419·250000
 2001 09 19  69413·440002
 2001 09 20  68403.200012
 2001 09 21  89387.649994
 2001 09 24  62393.790009
 2001 09 25  25397·290009
 2001 09 26  96397.660004
 2001 09 27  80393·320007
 2001 09 28  91404·880005
 2001 10 01  5404.869995
 2001 10 02  37402.119995
 2001 10 03  43413.850006
 2001 10 04  46420.570007
 2001 10 05  85417.040009
 2001 10 08  98415·130005
 2001 10 09  16412.269989
 2001 10 10  95421.660004
 2001 10 11  66433.100006
 2001 10 12  10431.040009
 2001 10 15  61430.089996
 2001 10 16  34434.540009
 2001 10 17  72437·230011
 2001 10 18  30424·859985
 2001 10 19  66426.160004
 2001 10 22  80430·500000
 2001 10 23  55431.989990
 2001 10 24  39428·000000
 2001 10 25  45435.970001
 2001 10 26  79439·809998
 2001 10 29  89438.880005
 2001 10 30  44429·410004
 2001 10 31  34429.480011
 2001 11 01  99434.880005
 2001 11 02  75435.339996
 2001 11 05  77438·239990
 2001 11 06  98442·790009
 2001 11 07  34444·660004
 2001 11 08  38446.109985
 2001 11 09  94439.290009
 2001 11 12  23440·480011
 2001 11 13  4448·339996
 2001 11 14  29452.820007
 2001 11 15  78453.040009
 2001 11 16  23451.600006
 2001 11 19  53457.709991
 2001 11 20  22458.820007
 2001 11 21  34453.899994
 2001 11 23  36458·640015
 2001 11 26  49461.440002
 2001 11 27  20463.250000
 2001 11 28  95460.709991
 2001 11 29  24465·920013
 2001 11 30  88464.119995
 2001 12 03  46460·790009
 2001 12 04  16467.850006
 2001 12 05  76480.429993
 2001 12 06  88482·799988
 2001 12 07  51483·040009
 2001 12 10  80481·209991
 2001 12 11  4478·190002
 2001 12 12  93476·320007
 2001 12 13  11475.309998
 2001 12 14  94471.399994
 2001 12 17  46479·940002
 2001 12 18  72485.489990
 2001 12 19  26485·489990
 2001 12 20  88482·070007
 2001 12 21  65484·290009
 2001 12 24  20485·929993
 2001 12 26  22490·600006
 2001 12 27  20493.279999
 2001 12 28  49494·709991
 2001 12 31  56494·200012
 2002 01 02 48489.850006
 2002 01 03 71495·519989
 2002 01 04 11500.670013
 2002 01 07 24501·299988
 2002 01 08 80497·899994
 2002 01 09 47503.079987
 2002 01 10 89495·510010
 2002 01 11 93496.570007
 2002 01 14 19489·940002
 2002 01 15 81485.209991
 2002 01 16 46485.000000
 2002 01 17 56482.399994
 2002 01 18 90482.390015
 2002 01 22 30476.959991
 2002 01 23 69477.450012
 2002 01 24 35481·329987
 2002 01 25 43480.459991
 2002 01 28 74481.570007
 2002 01 29 71482·380005
 2002 01 30 71479.779999
 2002 01 31 54483.100006
 2002 02 01 20484.000000
 2002 02 04 91480·079987
 2002 02 05 35470·600006
 2002 02 06 23469·480011
 2002 02 07 1463·140015
 2002 02 08 91466.670013
 2002 02 11 21472·140015
 2002 02 12 76473.549988
 2002 02 13 72476.329987
 2002 02 14 59477.359985
 2002 02 15 48471·320007
 2002 02 19 63469·250000
 2002 02 20 15467.290009
 2002 02 21 8467.709991
 2002 02 22 59465.149994
 2002 02 25 58468.200012
 2002 02 26 37471·929993
 2002 02 27 75474.859985
 2002 02 28 25473.399994
 2002 03 01 64478.339996
 2002 03 04 70488.899994
 2002 03 05 25490.950012
 2002 03 06 39494·799988
 2002 03 07 5497·290009
 2002 03 08 70500·649994
 2002 03 11 44502·059998
 2002 03 12 21500·750000
 2002 03 13 31498.899994
 2002 03 14 19499·480011
 2002 03 15 46499.950012
 2002 03 18 14503·549988
 2002 03 19 18504.970001
 2002 03 20 24504·730011
 2002 03 21 69505.450012
 2002 03 22 88507.529999
 2002 03 25 66503·299988
 2002 03 26 15501.739990
 2002 03 27 74506·049988
 2002 03 28 36509.190002
 2002 04 01 1506·459991
 2002 04 02 51504.500000
 2002 04 03 51501.529999
 2002 04 04 79498.579987
 2002 04 05 73501·149994
 2002 04 08 12503.019989
 2002 04 09 12505.440002
 2002 04 10 60511.299988
 2002 04 11 58511·299988
 2002 04 12 4515·469971
 2002 04 15 95517.390015
 2002 04 16 48522·960022
 2002 04 17 55523.789978
 2002 04 18 61519.559998
 2002 04 19 63520·359985
 2002 04 22 37517·400024
 2002 04 23 90512.070007
 2002 04 24 38514.570007
 2002 04 25 3509·070007
 2002 04 26 47509.950012
 2002 04 29 14502·359985
 2002 04 30 17510.679993
 2002 05 01 30512.070007
 2002 05 02 21514.169983
 2002 05 03 2513.369995
 2002 05 06 4513.080017
 2002 05 07 80504.070007
 2002 05 08 30509.829987
 2002 05 09 55509·850006
 2002 05 10 32502·279999
 2002 05 13 16499.850006
 2002 05 14 66512·109985
 2002 05 15 97515·260010
 2002 05 16 57513·539978
 2002 05 17 27510.179993
 2002 05 20 49508.940002
 2002 05 21 79504·890015
 2002 05 22 60497·140015
 2002 05 23 25501.339996
 2002 05 24 24501·239990
 2002 05 28 77495.220001
 2002 05 29 48492.410004
 2002 05 30 48489.570007
 2002 05 31 59492·700012
 2002 06 03 91487·589996
 2002 06 04 54475.109985
 2002 06 05 59475·709991
 2002 06 06 49475·040009
 2002 06 07 46470·910004
 2002 06 10 32473·500000
 2002 06 11 46471·959991
 2002 06 12 12464.029999
 2002 06 13 93463.899994
 2002 06 14 66459.170013
 2002 06 17 22470·750000
 2002 06 18 93474.640015
 2002 06 19 8473.829987
 2002 06 20 62466·609985
 2002 06 21 24465.390015
 2002 06 24 61462·589996
 2002 06 25 89463·130005
 2002 06 26 51453.459991
 2002 06 27 16458.739990
 2002 06 28 10464·940002
 2002 07 01 64462.630005
 2002 07 02 90447·730011
 2002 07 03 86432·839996
 2002 07 05 59440·929993
 2002 07 08 81441·549988
 2002 07 09 60435.190002
 2002 07 10 45430.619995
 2002 07 11 53419·779999
 2002 07 12 18421.059998
 2002 07 15 69413·279999
 2002 07 16 34413·480011
 2002 07 17 60415·260010
 2002 07 18 73409.690002
 2002 07 19 48396.709991
 2002 07 22 13389.109985
 2002 07 23 75380·940002
 2002 07 24 73378.559998
 2002 07 25 54385.220001
 2002 07 26 71382·320007
 2002 07 29 17400·820007
 2002 07 30 68402.320007
 2002 07 31 67400.910004
 2002 08 01 21394.470001
 2002 08 02 29389.209991
 2002 08 05 33376.769989
 2002 08 06 96380.790009
 2002 08 07 2385·209991
 2002 08 08 82390.040009
 2002 08 09 69391.299988
 2002 08 12 71389.510010
 2002 08 13 74389·570007
 2002 08 14 69389·410004
 2002 08 15 1392.369995
 2002 08 16 50396.890015
 2002 08 19 28401.500000
 2002 08 20 9401·290009
 2002 08 21 79406.790009
 2002 08 22 13410.920013
 2002 08 23 75409.670013
 2002 08 26 47407·730011
 2002 08 27 79408·880005
 2002 08 28 67397·450012
 2002 08 29 53396.100006
 2002 08 30 51396.700012
 2002 09 03 1390.959991
 2002 09 04 45389·760010
 2002 09 05 25389.750000
 2002 09 06 16391.959991
 2002 09 09 71393·549988
 2002 09 10 2394·579987
 2002 09 11 80397.549988
 2002 09 12 61393·369995
 2002 09 13 39390·140015
 2002 09 16 21389.989990
 2002 09 17 30388.459991
 2002 09 18 30379.829987
 2002 09 19 80376.750000
 2002 09 20 7370.470001
 2002 09 23 12367·279999
 2002 09 24 92360·429993
 2002 09 25 95365·179993
 2002 09 26 94370.829987
 2002 09 27 91371.029999
 2002 09 30 42363.790009
 2002 10 01 9368.089996
 2002 10 02 36369·679993
 2002 10 03 53364.079987
 2002 10 04 98357.190002
 2002 10 07 72347·980011
 2002 10 08 17341.040009
 2002 10 09 12340.320007
 2002 10 10 5336·179993
 2002 10 11 61347·769989
 2002 10 14 42346.630005
 2002 10 15 5360.630005
 2002 10 16 31360.519989
 2002 10 17 75362·570007
 2002 10 18 43364.290009
 2002 10 21 96368·630005
 2002 10 22 71368.630005
 2002 10 23 39368·970001
 2002 10 24 77371·269989
 2002 10 25 72372.640015
 2002 10 28 45374.859985
 2002 10 29 5369.010010
 2002 10 30 26374.170013
 2002 10 31 46376·709991
 2002 11 01 95383·450012
 2002 11 04 47391.339996
 2002 11 05 96386·970001
 2002 11 06 56392·730011
 2002 11 07 92392.730011
 2002 11 08 66385.480011
 2002 11 11 18379.000000
 2002 11 12 65377·609985
 2002 11 13 29379·079987
 2002 11 14 88386·239990
 2002 11 15 50387.140015
 2002 11 18 61388·079987
 2002 11 19 26383.269989
 2002 11 20 62388.589996
 2002 11 21 73397.890015
 2002 11 22 57400·700012
 2002 11 25 27404.850006
 2002 11 26 64404·850006
 2002 11 27 94410.260010
 2002 11 29 91411·130005
 2002 12 02 0413·640015
 2002 12 03 94408.540009
 2002 12 04 44400.829987
 2002 12 05 25399.200012
 2002 12 06 41397.589996
 2002 12 09 78396·720001
 2002 12 10 80393·970001
 2002 12 11 47395.359985
 2002 12 12 68396·369995
 2002 12 13 67395.359985
 2002 12 16 83394·899994
 2002 12 17 71394.899994
 2002 12 18 25391·250000
 2002 12 19 35387·690002
 2002 12 20 61387·040009
 2002 12 23 33390·049988
 2002 12 24 81389·730011
 2002 12 26 83392.209991
 2002 12 27 45389·399994
 2002 12 30 98384·390015
 2002 12 31 31388·089996
 2003 01 02  37392·600006
 2003 01 03  91392.579987
 2003 01 06  53397.769989
 2003 01 07  94397.359985
 2003 01 08  46393.950012
 2003 01 09  81396·869995
 2003 01 10  11397·989990
 2003 01 13  14399·549988
 2003 01 14  87398·450012
 2003 01 15  23398·450012
 2003 01 16  9398·869995
 2003 01 17  59394.880005
 2003 01 21  59389·040009
 2003 01 22  46383·440002
 2003 01 23  12384·390015
 2003 01 24  25383·679993
 2003 01 27  88375·059998
 2003 01 28  9373·440002
 2003 01 29  5375·269989
 2003 01 30  30375.799988
 2003 01 31  25372·170013
 2003 02 03  92373.730011
 2003 02 04  3370·250000
 2003 02 05  19371·529999
 2003 02 06  44368.149994
 2003 02 07  3366.679993
 2003 02 10  44362·100006
 2003 02 11  60363·579987
 2003 02 12  46360.500000
 2003 02 13  73355·399994
 2003 02 14  89358.700012
 2003 02 18  48364.589996
 2003 02 19  57364.529999
 2003 02 20  59360·940002
 2003 02 21  28364·929993
 2003 02 24  1364.359985
 2003 02 25  27361·200012
 2003 02 26  41361·200012
 2003 02 27  73362·350006
 2003 02 28  65363.730011
 2003 03 03  31364·630005
 2003 03 04  28359.309998
 2003 03 05  61357·059998
 2003 03 06  8356.540009
 2003 03 07  70355.609985
 2003 03 10  51354.179993
 2003 03 11  57350·790009
 2003 03 12  24347.029999
 2003 03 13  69355·459991
 2003 03 14  65357·500000
 2003 03 17  47365.399994
 2003 03 18  32368.019989
 2003 03 19  78368.559998
 2003 03 20  54371.269989
 2003 03 21  44376.369995
 2003 03 24  77376·239990
 2003 03 25  73372.220001
 2003 03 26  22371·790009
 2003 03 27  87369.730011
 2003 03 28  28370.700012
 2003 03 31  55368.670013
 2003 04 01  3368·690002
 2003 04 02  39377·109985
 2003 04 03  79377·630005
 2003 04 04  48377·440002
 2003 04 07  53382·980011
 2003 04 08  86376·570007
 2003 04 09  48378·660004
 2003 04 10  3373.679993
 2003 04 11  54375·899994
 2003 04 14  43377.609985
 2003 04 15  81379.619995
 2003 04 16  96381.809998
 2003 04 17  11383·769989
 2003 04 21  46385·299988
 2003 04 22  46391·529999
 2003 04 23  26395.010010
 2003 04 24  57394·970001
 2003 04 25  60392.269989
 2003 04 28  37395.200012
 2003 04 29  20398.399994
 2003 04 30  48399·850006
 2003 05 01  71399.899994
 2003 05 02  74407.670013
 2003 05 05  27410.179993
 2003 05 06  67413.790009
 2003 05 07  93412·750000
 2003 05 08  0410.230011
 2003 05 09  23413·529999
 2003 05 12  19418.200012
 2003 05 13  64420·399994
 2003 05 14  86420·970001
 2003 05 15  9422·239990
 2003 05 16  36422.049988
 2003 05 19  46416.109985
 2003 05 20  24411·359985
 2003 05 21  9410.730011
 2003 05 22  75415·290009
 2003 05 23  27418.640015
 2003 05 27  34427.730011
 2003 05 28  75431.339996
 2003 05 29  18435.119995
 2003 05 30  21441.010010
 2003 06 02  61447·470001
 2003 06 03  81443.920013
 2003 06 04  70451.579987
 2003 06 05  65456.690002
 2003 06 06  73465.730011
 2003 06 09  28453.940002
 2003 06 10  65451·049988
 2003 06 11  22455·500000
 2003 06 12  64458·010010
 2003 06 13  42457·459991
 2003 06 16  58457.470001
 2003 06 17  79458.489990
 2003 06 18  55458.649994
 2003 06 19  72460·079987
 2003 06 20  32452.880005
 2003 06 23  51449.779999
 2003 06 24  88442·399994
 2003 06 25  94446.359985
 2003 06 26  92450·299988
 2003 06 27  74455.140015
 2003 06 30  33452·640015
 2003 07 01  9449·239990
 2003 07 02  70458.899994
 2003 07 03  12459·029999
 2003 07 07  84465·709991
 2003 07 08  41474·130005
 2003 07 09  23477·880005
 2003 07 10  52476·989990
 2003 07 11  60474·040009
 2003 07 14  42481·369995
 2003 07 15  34480.850006
 2003 07 16  8477·970001
 2003 07 17  6473.679993
 2003 07 18  87464.970001
 2003 07 21  7464.760010
 2003 07 22  16464·000000
 2003 07 23  90466·149994
 2003 07 24  76472·510010
 2003 07 25  75469·760010
 2003 07 28  41474.420013
 2003 07 29  6476.040009
 2003 07 30  34474·230011
 2003 07 31  95478.799988
 2003 08 01  70476·019989
 2003 08 04  75468.119995
 2003 08 05  12464·769989
 2003 08 06  49458.239990
 2003 08 07  16454·220001
 2003 08 08  40455·489990
 2003 08 11  85459·269989
 2003 08 12  42466·950012
 2003 08 13  17468.369995
 2003 08 14  69471.220001
 2003 08 15  54473·649994
 2003 08 18  6480.920013
 2003 08 19  36488.700012
 2003 08 20  58490.239990
 2003 08 21  44494.820007
 2003 08 22  99497·790009
 2003 08 25  60485·510010
 2003 08 26  25486.540009
 2003 08 27  6491.440002
 2003 08 28  2495.809998
 2003 08 29  2499.420013
 2003 09 02  15507·649994
 2003 09 03  14512.010010
 2003 09 04  21512·559998
 2003 09 05  1514·909973
 2003 09 08  96517.210022
 2003 09 09  69517.130005
 2003 09 10  88513·570007
 2003 09 11  19507·899994
 2003 09 12  63509.760010
 2003 09 15  97511·950012
 2003 09 16  59515·909973
 2003 09 17  45516·710022
 2003 09 18  35519·479980
 2003 09 19  48520·609985
 2003 09 22  18520·200012
 2003 09 23  90519.489990
 2003 09 24  56519·849976
 2003 09 25  98509.309998
 2003 09 26  69495·059998
 2003 09 29  93492·859985
 2003 09 30  95492.709991
 2003 10 01  46500.350006
 2003 10 02  44504·250000
 2003 10 03  18513·619995
 2003 10 06  47516.739990
 2003 10 07  18520.780029
 2003 10 08  1521.049988
 2003 10 09  51526·400024
 2003 10 10  30521.840027
 2003 10 13  65528.909973
 2003 10 14  21531.869995
 2003 10 15  5534.219971
 2003 10 16  88530·489990
 2003 10 17  61530.289978
 2003 10 20  11523.369995
 2003 10 21  19526·419983
 2003 10 22  92525·530029
 2003 10 23  9513·549988
 2003 10 24  2510.489990
 2003 10 27  56516·150024
 2003 10 28  34525.859985
 2003 10 29  31531.989990
 2003 10 30  50536.409973
 2003 10 31  2533·260010
 2003 11 03  34537.840027
 2003 11 04  80540.320007
 2003 11 05  38539.049988
 2003 11 06  72542.950012
 2003 11 07  37546·919983
 2003 11 10  31543.299988
 2003 11 11  73533·419983
 2003 11 12  3540.659973
 2003 11 13  10542·390015
 2003 11 14  83544.919983
 2003 11 17  85532·960022
 2003 11 18  58531.390015
 2003 11 19  50527.150024
 2003 11 20  62529.010010
 2003 11 21  31527.070007
 2003 11 24  25539.510010
 2003 11 25  74544·330017
 2003 11 26  19547·320007
 2003 11 28  93547·559998
 2003 12 01  16554·640015
 2003 12 02  26557·419983
 2003 12 03  30556·739990
 2003 12 04  78545·890015
 2003 12 05  70544.150024
 2003 12 08  77543.150024
 2003 12 09  93544.849976
 2003 12 10  18535·580017
 2003 12 11  50542·929993
 2003 12 12  19547·590027
 2003 12 15  36553·380005
 2003 12 16  68537·770020
 2003 12 17  43539·080017
 2003 12 18  73547·619995
 2003 12 19  8548.869995
 2003 12 22  11549.369995
 2003 12 23  62555·030029
 2003 12 24  82555.030029
 2003 12 26  84555·099976
 2003 12 29  53563·880005
 2003 12 30  46565·469971
 2003 12 31  15566·739990
 2004 01 02 66564.500000
 2004 01 05 27569·450012
 2004 01 06 56572·669983
 2004 01 07 67574.619995
 2004 01 08 77580.219971
 2004 01 09 87581·900024
 2004 01 12 82583·010010
 2004 01 13 57583.179993
 2004 01 14 70586.119995
 2004 01 15 17587.309998
 2004 01 16 35591.989990
 2004 01 20 29597.979980
 2004 01 21 19598.750000
 2004 01 22 23600.609985
 2004 01 23 55596·140015
 2004 01 26 51601.500000
 2004 01 27 24601.500000
 2004 01 28 36598.460022
 2004 01 29 3586·799988
 2004 01 30 19583.549988
 2004 02 02 11585·070007
 2004 02 03 13581·190002
 2004 02 04 67579·150024
 2004 02 05 51570·900024
 2004 02 06 31584.349976
 2004 02 09 36588·030029
 2004 02 10 61592.830017
 2004 02 11 92597·080017
 2004 02 12 58597·070007
 2004 02 13 11594.809998
 2004 02 17 22594·479980
 2004 02 18 10595·409973
 2004 02 19 94596.000000
 2004 02 20 71583.700012
 2004 02 23 13581·859985
 2004 02 24 99575·909973
 2004 02 25 63579.090027
 2004 02 26 71583.859985
 2004 02 27 23587·059998
 2004 03 01 80594·770020
 2004 03 02 16596·219971
 2004 03 03 93592.929993
 2004 03 04 63598·390015
 2004 03 05 96603·159973
 2004 03 08 28603·109985
 2004 03 09 44593.239990
 2004 03 10 72589·780029
 2004 03 11 15581·020020
 2004 03 12 0582.840027
 2004 03 15 56582·960022
 2004 03 16 13573.849976
 2004 03 17 33578.919983
 2004 03 18 57578·570007
 2004 03 19 85577.409973
 2004 03 22 74570.739990
 2004 03 23 69566.049988
 2004 03 24 50562·260010
 2004 03 25 13571·690002
 2004 03 26 67575.559998
 2004 03 29 66583·469971
 2004 03 30 53589·409973
 2004 03 31 46591.669983
 2004 04 01 31596·150024
 2004 04 02 93604·219971
 2004 04 05 68606·419983
 2004 04 06 17606.390015
 2004 04 07 28603·760010
 2004 04 08 46605·989990
 2004 04 12 19603·039978
 2004 04 13 81601·039978
 2004 04 14 46588.010010
 2004 04 15 42586·010010
 2004 04 16 58585.640015
 2004 04 19 21587·380005
 2004 04 20 99591.929993
 2004 04 21 27583.219971
 2004 04 22 59593.669983
 2004 04 23 42594·359985
 2004 04 26 23596·390015
 2004 04 27 69594.979980
 2004 04 28 22590.760010
 2004 04 29 78580.419983
 2004 04 30 82570·190002
 2004 05 03 62568·380005
 2004 05 04 74575·359985
 2004 05 05 84573.280029
 2004 05 06 64570·059998
 2004 05 07 26566.280029
 2004 05 10 65548·559998
 2004 05 11 41548.690002
 2004 05 12 82549·250000
 2004 05 13 4552·400024
 2004 05 14 69549.760010
 2004 05 17 58543·760010
 2004 05 18 73542.559998
 2004 05 19 66552·750000
 2004 05 20 88544.049988
 2004 05 21 65546.799988
 2004 05 24 1552·669983
 2004 05 25 7565.429993
 2004 05 26 47567·770020
 2004 05 27 18571·869995
 2004 05 28 53569·500000
 2004 06 01 44572.739990
 2004 06 02 95574·799988
 2004 06 03 0573·559998
 2004 06 04 43571·099976
 2004 06 07 23578.909973
 2004 06 08 10578·900024
 2004 06 09 18578·090027
 2004 06 10 7571·320007
 2004 06 14 12569.119995
 2004 06 15 90569·690002
 2004 06 16 2570.150024
 2004 06 17 9571.159973
 2004 06 18 5572.419983
 2004 06 21 62571·849976
 2004 06 22 9571.950012
 2004 06 23 38580·789978
 2004 06 24 22583·059998
 2004 06 25 75587·700012
 2004 06 28 22588·820007
 2004 06 29 5590·059998
 2004 06 30 7591.530029
 2004 07 01 5591·520020
 2004 07 02 47582·919983
 2004 07 06 49582·719971
 2004 07 07 29575.840027
 2004 07 08 53572·030029
 2004 07 09 14565.309998
 2004 07 12 32564.559998
 2004 07 13 82564.929993
 2004 07 14 44565.880005
 2004 07 15 82564.349976
 2004 07 16 43564.010010
 2004 07 19 85556.750000
 2004 07 20 29564·250000
 2004 07 21 32566.020020
 2004 07 22 95549.599976
 2004 07 23 83546.520020
 2004 07 26 81542.289978
 2004 07 27 70544·630005
 2004 07 28 24544.609985
 2004 07 29 44549·900024
 2004 07 30 3552.140015
 2004 08 02 28551·929993
 2004 08 03 95551.929993
 2004 08 04 63546.070007
 2004 08 05 20542·739990
 2004 08 06 62532.359985
 2004 08 09 95522·559998
 2004 08 10 58529·840027
 2004 08 11 81529.830017
 2004 08 12 55526.630005
 2004 08 13 36521.039978
 2004 08 16 75528·059998
 2004 08 17 63533·270020
 2004 08 18 12541·700012
 2004 08 19 58541·609985
 2004 08 20 81547·919983
 2004 08 23 65549·969971
 2004 08 24 66548·549988
 2004 08 25 22550.159973
 2004 08 26 72550.140015
 2004 08 27 13551·890015
 2004 08 30 73551.669983
 2004 08 31 17548·450012
 2004 09 01 66563.380005
 2004 09 02 57559.799988
 2004 09 03 15561.609985
 2004 09 07 55563·020020
 2004 09 08 8565·789978
 2004 09 09 74567·729980
 2004 09 10 99570·039978
 2004 09 13 75575·020020
 2004 09 14 66573·099976
 2004 09 15 62570·969971
 2004 09 16 55575·099976
 2004 09 17 38576·049988
 2004 09 20 35573.950012
 2004 09 21 49577.150024
 2004 09 22 42576·919983
 2004 09 23 35567·760010
 2004 09 24 34569.630005
 2004 09 27 83565.969971
 2004 09 28 39565·729980
 2004 09 29 76571.070007
 2004 09 30 7574.710022
 2004 10 01 40585·260010
 2004 10 04 55592·020020
 2004 10 05 0590·080017
 2004 10 06 23592·659973
 2004 10 07 22592·659973
 2004 10 08 20583.140015
 2004 10 11 70577·559998
 2004 10 12 76578.090027
 2004 10 13 52580.700012
 2004 10 14 92570.059998
 2004 10 15 73572·419983
 2004 10 18 86573.190002
 2004 10 19 82576.630005
 2004 10 20 51570·349976
 2004 10 21 23576.700012
 2004 10 22 97577.609985
 2004 10 25 87573.640015
 2004 10 26 5577·989990
 2004 10 27 58587·179993
 2004 10 28 77587·190002
 2004 10 29 67586·820007
 2004 11 01 85587·419983
 2004 11 02 40591·539978
 2004 11 03 21596·590027
 2004 11 04 48602·130005
 2004 11 05 48607·250000
 2004 11 08 58605·510010
 2004 11 09 49607·000000
 2004 11 10 80611·929993
 2004 11 11 76616·299988
 2004 11 12 23621·979980
 2004 11 15 3623.859985
 2004 11 16 39623.859985
 2004 11 17 74627·890015
 2004 11 18 75623·159973
 2004 11 19 54622·059998
 2004 11 22 24621·590027
 2004 11 23 76624·530029
 2004 11 24 75630·289978
 2004 11 26 95632·770020
 2004 11 29 62635.979980
 2004 11 30 37635.809998
 2004 12 01 13644·099976
 2004 12 02 46644·559998
 2004 12 03 2644.700012
 2004 12 06 38642·210022
 2004 12 07 0639·780029
 2004 12 08 50631.359985
 2004 12 09 21631·150024
 2004 12 10 88633.669983
 2004 12 13 75638·059998
 2004 12 14 78643.599976
 2004 12 15 18648·609985
 2004 12 16 17648.609985
 2004 12 17 0642.390015
 2004 12 20 22645.169983
 2004 12 21 19646.200012
 2004 12 22 82649.719971
 2004 12 23 64650.729980
 2004 12 27 3651.700012
 2004 12 28 73654.599976
 2004 12 29 64654·570007
 2004 12 30 79654·450012
 2004 12 31 64656·109985
 2005 01 03  58654·270020
 2005 01 04  71643.049988
 2005 01 05  83628.659973
 2005 01 06  74624·289978
 2005 01 07  73622·419983
 2005 01 10  33623·299988
 2005 01 11  40617.739990
 2005 01 12  28613.700012
 2005 01 13  43616·570007
 2005 01 14  9617.530029
 2005 01 18  36625.809998
 2005 01 19  45625.320007
 2005 01 20  18617·909973
 2005 01 21  78616.900024
 2005 01 24  85614.510010
 2005 01 25  69612.419983
 2005 01 26  75616.590027
 2005 01 27  48620.390015
 2005 01 28  25617.429993
 2005 01 31  68624.309998
 2005 02 01  14628·609985
 2005 02 02  51631.979980
 2005 02 03  18631.979980
 2005 02 04  38637.450012
 2005 02 07  60639·840027
 2005 02 08  42638.969971
 2005 02 09  54639.510010
 2005 02 10  97627·979980
 2005 02 11  62635.479980
 2005 02 14  5636·190002
 2005 02 15  43638·559998
 2005 02 16  89640.590027
 2005 02 17  98640·510010
 2005 02 18  44634·150024
 2005 02 22  25630·169983
 2005 02 23  84624·440002
 2005 02 24  67627.609985
 2005 02 25  93637·530029
 2005 02 28  62637.929993
 2005 03 01  76639.349976
 2005 03 02  94642·750000
 2005 03 03  8641.090027
 2005 03 04  42646·000000
 2005 03 07  83647·640015
 2005 03 08  30645·059998
 2005 03 09  69637.979980
 2005 03 10  78631.650024
 2005 03 11  51631·539978
 2005 03 14  51630·299988
 2005 03 15  85635.090027
 2005 03 16  8627·109985
 2005 03 17  48626.869995
 2005 03 18  56626·960022
 2005 03 21  86623.049988
 2005 03 22  95628.090027
 2005 03 23  68618·580017
 2005 03 24  71619·650024
 2005 03 28  30618.330017
 2005 03 29  26618.820007
 2005 03 30  30614.900024
 2005 03 31  47615.760010
 2005 04 01  97620·739990
 2005 04 04  15615·130005
 2005 04 05  79616·400024
 2005 04 06  59620.900024
 2005 04 07  95620.809998
 2005 04 08  0619·760010
 2005 04 11  84611.789978
 2005 04 12  7613·669983
 2005 04 13  55613.030029
 2005 04 14  42603.619995
 2005 04 15  38592.469971
 2005 04 18  16586·770020
 2005 04 19  33594·940002
 2005 04 20  31595.950012
 2005 04 21  61599.140015
 2005 04 22  38598.979980
 2005 04 25  13596·440002
 2005 04 26  79598·309998
 2005 04 27  98590·590027
 2005 04 28  47587.140015
 2005 04 29  99579.729980
 2005 05 02  25585·859985
 2005 05 03  17589.260010
 2005 05 04  44595.260010
 2005 05 05  24598·330017
 2005 05 06  30599.030029
 2005 05 09  12602.919983
 2005 05 10  54602.909973
 2005 05 11  44596·469971
 2005 05 12  82597·369995
 2005 05 13  3588·760010
 2005 05 16  27591·710022
 2005 05 17  41595.650024
 2005 05 18  96607·880005
 2005 05 19  33611.059998
 2005 05 20  40610.580017
 2005 05 23  22615·080017
 2005 05 24  8613·690002
 2005 05 25  72612.950012
 2005 05 26  92614·700012
 2005 05 27  18617.590027
 2005 05 31  81619.390015
 2005 06 01  15624·830017
 2005 06 02  9625·679993
 2005 06 03  86626.380005
 2005 06 06  4623·080017
 2005 06 07  79630·919983
 2005 06 08  41626·049988
 2005 06 09  8626·289978
 2005 06 10  89627·690002
 2005 06 13  9630·400024
 2005 06 14  63634·390015
 2005 06 15  90637.190002
 2005 06 16  74644·030029
 2005 06 17  75648.190002
 2005 06 20  77644·190002
 2005 06 21  63643·309998
 2005 06 22  22645·640015
 2005 06 23  71644·270020
 2005 06 24  7634.119995
 2005 06 27  85630.409973
 2005 06 28  21641.549988
 2005 06 29  15643.239990
 2005 06 30  3646·039978
 2005 07 01  38643.039978
 2005 07 05  84653.229980
 2005 07 06  52654.320007
 2005 07 07  42649.530029
 2005 07 08  27662·690002
 2005 07 11  49672.320007
 2005 07 12  51674·330017
 2005 07 13  23671.280029
 2005 07 14  84673·239990
 2005 07 15  78664·669983
 2005 07 18  6663.739990
 2005 07 19  72669.070007
 2005 07 20  66677·869995
 2005 07 21  60677·559998
 2005 07 22  36677.780029
 2005 07 25  40679.599976
 2005 07 26  55676.369995
 2005 07 27  7675.359985
 2005 07 28  85683·049988
 2005 07 29  1684·809998
 2005 08 01  58685·179993
 2005 08 02  57688·510010
 2005 08 03  23688.510010
 2005 08 04  56683.380005
 2005 08 05  5671·840027
 2005 08 08  73666.299988
 2005 08 09  44663.219971
 2005 08 10  30668.200012
 2005 08 11  54666.369995
 2005 08 12  44666.369995
 2005 08 15  67667·229980
 2005 08 16  75665.640015
 2005 08 17  86658·359985
 2005 08 18  81654.820007
 2005 08 19  35654·099976
 2005 08 22  65657.469971
 2005 08 23  8658.619995
 2005 08 24  23662·309998
 2005 08 25  18659.109985
 2005 08 26  0657.700012
 2005 08 29  51655.320007
 2005 08 30  33655.320007
 2005 08 31  11666.530029
 2005 09 01  6670.520020
 2005 09 02  73668.710022
 2005 09 06  99674.489990
 2005 09 07  32677.320007
 2005 09 08  34677·320007
 2005 09 09  54678·049988
 2005 09 12  33682.489990
 2005 09 13  26680·820007
 2005 09 14  59675·460022
 2005 09 15  2668·619995
 2005 09 16  73671.989990
 2005 09 19  61672.460022
 2005 09 20  81670.690002
 2005 09 21  48660.630005
 2005 09 22  83652·820007
 2005 09 23  32656.559998
 2005 09 26  25662.140015
 2005 09 27  49662·270020
 2005 09 28  49660.020020
 2005 09 29  58665·030029
 2005 09 30  42667.799988
 2005 10 03  86673·239990
 2005 10 04  86674·169983
 2005 10 05  83663.840027
 2005 10 06  8648.539978
 2005 10 07  66645.640015
 2005 10 10  31645·609985
 2005 10 11  76642.090027
 2005 10 12  23631·130005
 2005 10 13  21624.099976
 2005 10 14  47633·150024
 2005 10 17  31635·859985
 2005 10 18  11633·369995
 2005 10 19  7638·280029
 2005 10 20  21638·739990
 2005 10 21  68636·260010
 2005 10 24  24646.599976
 2005 10 25  6646·599976
 2005 10 26  67648·010010
 2005 10 27  30638·409973
 2005 10 28  38635.559998
 2005 10 31  24648.260010
 2005 11 01  22646·609985
 2005 11 02  88657.049988
 2005 11 03  51663.900024
 2005 11 04  94660.130005
 2005 11 07  50663·070007
 2005 11 08  34661.239990
 2005 11 09  90663.750000
 2005 11 10  71665·140015
 2005 11 11  38667·820007
 2005 11 14  88667.989990
 2005 11 15  5664.760010
 2005 11 16  38657·940002
 2005 11 17  99667·140015
 2005 11 18  95672·979980
 2005 11 21  72679·320007
 2005 11 22  1683·729980
 2005 11 23  72686·219971
 2005 11 25  22684·109985
 2005 11 28  91683·580017
 2005 11 29  92678.059998
 2005 11 30  18680.179993
 2005 12 01  65690.909973
 2005 12 02  87690.640015
 2005 12 05  67690·570007
 2005 12 06  26693·099976
 2005 12 07  43688.210022
 2005 12 08  10690.229980
 2005 12 09  9689·890015
 2005 12 12  9691·840027
 2005 12 13  0692.250000
 2005 12 14  37693.630005
 2005 12 15  23691.099976
 2005 12 16  5687·119995
 2005 12 19  4683·239990
 2005 12 20  67676.859985
 2005 12 21  41681·950012
 2005 12 22  76684·169983
 2005 12 23  51686.950012
 2005 12 27  26688·400024
 2005 12 28  20681·179993
 2005 12 29  10681·950012
 2005 12 30  58677.960022
 2006 01 03 64685.229980
 2006 01 04 42690.159973
 2006 01 05 21692·409973
 2006 01 06 71700·440002
 2006 01 09 57708.039978
 2006 01 10 13711.000000
 2006 01 11 46711·190002
 2006 01 12 58711.679993
 2006 01 13 5708.989990
 2006 01 17 65708.440002
 2006 01 18 48704·520020
 2006 01 19 14715.789978
 2006 01 20 33716·530029
 2006 01 23 55709.679993
 2006 01 24 15718·510010
 2006 01 25 58720·299988
 2006 01 26 92728·570007
 2006 01 27 64736·250000
 2006 01 30 60734.010010
 2006 01 31 33734.010010
 2006 02 01 57736.450012
 2006 02 02 98735.530029
 2006 02 03 20729·200012
 2006 02 06 10727·890015
 2006 02 07 29729·770020
 2006 02 08 90722.299988
 2006 02 09 59727·489990
 2006 02 10 82718.419983
 2006 02 13 33717.130005
 2006 02 14 96721.619995
 2006 02 15 65725·099976
 2006 02 16 68731·919983
 2006 02 17 19733.260010
 2006 02 21 98733·330017
 2006 02 22 50734·000000
 2006 02 23 12736·619995
 2006 02 24 63737·210022
 2006 02 27 2742·770020
 2006 02 28 53740.630005
 2006 03 01 84742·349976
 2006 03 02 65743.039978
 2006 03 03 41745.179993
 2006 03 06 36738.940002
 2006 03 07 78731.159973
 2006 03 08 50723·799988
 2006 03 09 70726.419983
 2006 03 10 87726.340027
 2006 03 13 12734.250000
 2006 03 14 69736.119995
 2006 03 15 71742.940002
 2006 03 16 18748.349976
 2006 03 17 32746.750000
 2006 03 20 98747.159973
 2006 03 21 51749·599976
 2006 03 22 69745.679993
 2006 03 23 5747·630005
 2006 03 24 37753.869995
 2006 03 27 42754·320007
 2006 03 28 1757·909973
 2006 03 29 27764·169983
 2006 03 30 10767·159973
 2006 03 31 99765.140015
 2006 04 03 4768·979980
 2006 04 04 16764·539978
 2006 04 05 69766.789978
 2006 04 06 6767.080017
 2006 04 07 88771·539978
 2006 04 10 17759.200012
 2006 04 11 89755.390015
 2006 04 12 68748.330017
 2006 04 13 93753.630005
 2006 04 17 99754.080017
 2006 04 18 70770·049988
 2006 04 19 18778.419983
 2006 04 20 82778·419983
 2006 04 21 55778·570007
 2006 04 24 38772.119995
 2006 04 25 11767.450012
 2006 04 26 41771·859985
 2006 04 27 6771·049988
 2006 04 28 42767.760010
 2006 05 01 30770.820007
 2006 05 02 85767.609985
 2006 05 03 94769.390015
 2006 05 04 60774.789978
 2006 05 05 80784·619995
 2006 05 08 51782·789978
 2006 05 09 90782.479980
 2006 05 10 90780·690002
 2006 05 11 95775.880005
 2006 05 12 2757.450012
 2006 05 15 87742·380005
 2006 05 16 58742.140015
 2006 05 17 29737·450012
 2006 05 18 25732·559998
 2006 05 19 5725.450012
 2006 05 22 15722·539978
 2006 05 23 66727·520020
 2006 05 24 34717.150024
 2006 05 25 87725·580017
 2006 05 26 36731.140015
 2006 05 30 11729.479980
 2006 05 31 67721.289978
 2006 06 01 3736·500000
 2006 06 02 21742·260010
 2006 06 05 97737.450012
 2006 06 06 86716.049988
 2006 06 07 47721.489990
 2006 06 08 96707.280029
 2006 06 09 80714·150024
 2006 06 12 80701·929993
 2006 06 13 39691·349976
 2006 06 14 11679·429993
 2006 06 15 41702.820007
 2006 06 16 60701.039978
 2006 06 19 21694·739990
 2006 06 20 42686·130005
 2006 06 21 87693.799988
 2006 06 22 66690.669983
 2006 06 23 64694.559998
 2006 06 26 89698·739990
 2006 06 27 50702·309998
 2006 06 28 60688.780029
 2006 06 29 61714·320007
 2006 06 30 77724·669983
 2006 07 03 86730.799988
 2006 07 05 30730.750000
 2006 07 06 33725.500000
 2006 07 07 57720.640015
 2006 07 10 78715·950012
 2006 07 11 89714.400024
 2006 07 12 21714.669983
 2006 07 13 3701·159973
 2006 07 14 31687·289978
 2006 07 17 74685.169983
 2006 07 18 97685.679993
 2006 07 19 18703·580017
 2006 07 20 78705.169983
 2006 07 21 49683.609985
 2006 07 24 54690.760010
 2006 07 25 25701.020020
 2006 07 26 75699·590027
 2006 07 27 1701.869995
 2006 07 28 11700.690002
 2006 07 31 76701.640015
 2006 08 01 3700·559998
 2006 08 02 44700.539978
 2006 08 03 13706.359985
 2006 08 04 45716·049988
 2006 08 07 70701.250000
 2006 08 08 15700.919983
 2006 08 09 28695·190002
 2006 08 10 33688.960022
 2006 08 11 7686·219971
 2006 08 14 77691.169983
 2006 08 15 50697.849976
 2006 08 16 66708·229980
 2006 08 17 70713·859985
 2006 08 18 18712·380005
 2006 08 21 0711·679993
 2006 08 22 94709·250000
 2006 08 23 42711·090027
 2006 08 24 51701.570007
 2006 08 25 20703.799988
 2006 08 28 92707·799988
 2006 08 29 28715.179993
 2006 08 30 14721·969971
 2006 08 31 81725·039978
 2006 09 01 60724.789978
 2006 09 05 61727.859985
 2006 09 06 69727·460022
 2006 09 07 75713·880005
 2006 09 08 25709.510010
 2006 09 11 97711.130005
 2006 09 12 6725·630005
 2006 09 13 23731.299988
 2006 09 14 36730.700012
 2006 09 15 18732·219971
 2006 09 18 35733.150024
 2006 09 19 69729.080017
 2006 09 20 69737.280029
 2006 09 21 31738.159973
 2006 09 22 96727·130005
 2006 09 25 81728.799988
 2006 09 26 24732·049988
 2006 09 27 66733·940002
 2006 09 28 52736.760010
 2006 09 29 54734.020020
 2006 10 02 26726·950012
 2006 10 03 81722.520020
 2006 10 04 89733·619995
 2006 10 05 6743.380005
 2006 10 06 27743·090027
 2006 10 09 58745.690002
 2006 10 10 22747·840027
 2006 10 11 83747·260010
 2006 10 12 1757.150024
 2006 10 13 2763·369995
 2006 10 16 87769.859985
 2006 10 17 53769.479980
 2006 10 18 49771.820007
 2006 10 19 46768.390015
 2006 10 20 48768·320007
 2006 10 23 11767.049988
 2006 10 24 95763·700012
 2006 10 25 47768.789978
 2006 10 26 93776.039978
 2006 10 27 75775.929993
 2006 10 30 92771·460022
 2006 10 31 85772·090027
 2006 11 01 35769.890015
 2006 11 02 89753.229980
 2006 11 03 13755·690002
 2006 11 06 68764.849976
 2006 11 07 11772.219971
 2006 11 08 23771·799988
 2006 11 09 60771·070007
 2006 11 10 27769.150024
 2006 11 13 85773·729980
 2006 11 14 71785·169983
 2006 11 15 57794·179993
 2006 11 16 19793·640015
 2006 11 17 44790·739990
 2006 11 20 53792·429993
 2006 11 21 56792·450012
 2006 11 22 25795·169983
 2006 11 24 1794·250000
 2006 11 27 11790·789978
 2006 11 28 31775·130005
 2006 11 29 53785.039978
 2006 11 30 94789·580017
 2006 12 01 16787.109985
 2006 12 04 82796.559998
 2006 12 05 33801.010010
 2006 12 06 86798·359985
 2006 12 07 61798.450012
 2006 12 08 37796·349976
 2006 12 11 23795·159973
 2006 12 12 64793.719971
 2006 12 13 66792.880005
 2006 12 14 43798.619995
 2006 12 15 4798·130005
 2006 12 18 43795.400024
 2006 12 19 74784.039978
 2006 12 20 78788·820007
 2006 12 21 82789.609985
 2006 12 22 59783·500000
 2006 12 26 55788·590027
 2006 12 27 42797.789978
 2006 12 28 90798.530029
 2006 12 29 76795·960022
 2007 01 03  4796.619995
 2007 01 04  59791·830017
 2007 01 05  84787·700012
 2007 01 08  81778·830017
 2007 01 09  38778.739990
 2007 01 10  80779·450012
 2007 01 11  45791.000000
 2007 01 12  88794.270020
 2007 01 16  3799·299988
 2007 01 17  81793·570007
 2007 01 18  81788.190002
 2007 01 19  33785·450012
 2007 01 22  67785·039978
 2007 01 23  62788·690002
 2007 01 24  22794.059998
 2007 01 25  81794·640015
 2007 01 26  25789.070007
 2007 01 29  48795.130005
 2007 01 30  26798.239990
 2007 01 31  19803·460022
 2007 02 01  96807.770020
 2007 02 02  91810·349976
 2007 02 05  75810.489990
 2007 02 06  59810.409973
 2007 02 07  23816·200012
 2007 02 08  64816.900024
 2007 02 09  74817·010010
 2007 02 12  40808·309998
 2007 02 13  77812.530029
 2007 02 14  69818·070007
 2007 02 15  55817·640015
 2007 02 16  25818.460022
 2007 02 20  50827·179993
 2007 02 21  31827·330017
 2007 02 22  76830.010010
 2007 02 23  2828·840027
 2007 02 26  63829·400024
 2007 02 27  0817.659973
 2007 02 28  17797·450012
 2007 03 01  83795·940002
 2007 03 02  60788.609985
 2007 03 05  52777.369995
 2007 03 06  86781·830017
 2007 03 07  6781.130005
 2007 03 08  9786.750000
 2007 03 09  87787·489990
 2007 03 12  13789.880005
 2007 03 13  34786.409973
 2007 03 14  4776·770020
 2007 03 15  31783·609985
 2007 03 16  57784.789978
 2007 03 19  56789.289978
 2007 03 20  66793.609985
 2007 03 21  34808·559998
 2007 03 22  97809·280029
 2007 03 23  84810.380005
 2007 03 26  37811·049988
 2007 03 27  71808.880005
 2007 03 28  42800·869995
 2007 03 29  55803·090027
 2007 03 30  88804·330017
 2007 04 02  42803.219971
 2007 04 03  22813.369995
 2007 04 04  33811.830017
 2007 04 05  12813·900024
 2007 04 09  74814.309998
 2007 04 10  94816.130005
 2007 04 11  6814.929993
 2007 04 12  28815.049988
 2007 04 13  16819.380005
 2007 04 16  40831·489990
 2007 04 17  86831·710022
 2007 04 18  81827.549988
 2007 04 19  44823.820007
 2007 04 20  67829.429993
 2007 04 23  12830·729980
 2007 04 24  39829.309998
 2007 04 25  58834·890015
 2007 04 26  6835.169983
 2007 04 27  46832·570007
 2007 04 30  98830·429993
 2007 05 01  84816.940002
 2007 05 02  14829·900024
 2007 05 03  77830.869995
 2007 05 04  75832.880005
 2007 05 07  72835·130005
 2007 05 08  72830·900024
 2007 05 09  16836.989990
 2007 05 10  15832·710022
 2007 05 11  98829·539978
 2007 05 14  87831·150024
 2007 05 15  3827.599976
 2007 05 16  88820.210022
 2007 05 17  61819.450012
 2007 05 18  91825.250000
 2007 05 21  99837·190002
 2007 05 22  87841·380005
 2007 05 23  87845.940002
 2007 05 24  40840.609985
 2007 05 25  93831.750000
 2007 05 29  32838.580017
 2007 05 30  28843·380005
 2007 05 31  16849·260010
 2007 06 01  98856.390015
 2007 06 04  66855·190002
 2007 06 05  57853·479980
 2007 06 06  26845·580017
 2007 06 07  51839.500000
 2007 06 08  59836.109985
 2007 06 11  75837·229980
 2007 06 12  1831.909973
 2007 06 13  16833.880005
 2007 06 14  5840·979980
 2007 06 15  8851·150024
 2007 06 18  98849·239990
 2007 06 19  80849·479980
 2007 06 20  24850·799988
 2007 06 21  7840·020020
 2007 06 22  98839.169983
 2007 06 25  57837·950012
 2007 06 26  58832·210022
 2007 06 27  46838·599976
 2007 06 28  9845·500000
 2007 06 29  83845·669983
 2007 07 02  78845.059998
 2007 07 03  26849.159973
 2007 07 05  61850·770020
 2007 07 06  23853·520020
 2007 07 09  77854.500000
 2007 07 10  72851·190002
 2007 07 11  12840·690002
 2007 07 12  64855.179993
 2007 07 13  75856.479980
 2007 07 16  35855.500000
 2007 07 17  44854·669983
 2007 07 18  18849·640015
 2007 07 19  16853.369995
 2007 07 20  90850.690002
 2007 07 23  61842.039978
 2007 07 24  24832.369995
 2007 07 25  69821·270020
 2007 07 26  38807·159973
 2007 07 27  98794.760010
 2007 07 30  44787.599976
 2007 07 31  28794·619995
 2007 08 01  3780·659973
 2007 08 02  9785·140015
 2007 08 03  67784.280029
 2007 08 06  12766·760010
 2007 08 07  37778.340027
 2007 08 08  77803.510010
 2007 08 09  6796·320007
 2007 08 10  65800·150024
 2007 08 13  14800·140015
 2007 08 14  8784·010010
 2007 08 15  97775.710022
 2007 08 16  57768·909973
 2007 08 17  36796.929993
 2007 08 20  34791.739990
 2007 08 21  5792·820007
 2007 08 22  82799·580017
 2007 08 23  27802.570007
 2007 08 24  12798·929993
 2007 08 27  17797·780029
 2007 08 28  58787.210022
 2007 08 29  38787·609985
 2007 08 30  23791.669983
 2007 08 31  46795.669983
 2007 09 04  30805·679993
 2007 09 05  44798.219971
 2007 09 06  74795.460022
 2007 09 07  29787.320007
 2007 09 10  68780·679993
 2007 09 11  46782.659973
 2007 09 12  96783.380005
 2007 09 13  31787·020020
 2007 09 14  64783.489990
 2007 09 17  68782.659973
 2007 09 18  47806·679993
 2007 09 19  38822·869995
 2007 09 20  39816·960022
 2007 09 21  63817.239990
 2007 09 24  7815·210022
 2007 09 25  63804·429993
 2007 09 26  37812.280029
 2007 09 27  4814.080017
 2007 09 28  84815.450012
 2007 10 01  45825.750000
 2007 10 02  26832.250000
 2007 10 03  92831.119995
 2007 10 04  9830.250000
 2007 10 05  46847·320007
 2007 10 08  1845·289978
 2007 10 09  53846.619995
 2007 10 10  38845.650024
 2007 10 11  54852.059998
 2007 10 12  80843·780029
 2007 10 15  36842.150024
 2007 10 16  54828·530029
 2007 10 17  82832·190002
 2007 10 18  9826·780029
 2007 10 19  19825·030029
 2007 10 22  63812·140015
 2007 10 23  68818·539978
 2007 10 24  56814·510010
 2007 10 25  99817.510010
 2007 10 26  97821·429993
 2007 10 29  75826·909973
 2007 10 30  16821.859985
 2007 10 31  5830.390015
 2007 11 01  12822·880005
 2007 11 02  91801·919983
 2007 11 05  6797·770020
 2007 11 06  84802.260010
 2007 11 07  90796·000000
 2007 11 08  28782.450012
 2007 11 09  73779.479980
 2007 11 12  14783.130005
 2007 11 13  37789.760010
 2007 11 14  25794·250000
 2007 11 15  84782·109985
 2007 11 16  94773·440002
 2007 11 19  86765.219971
 2007 11 20  44757.280029
 2007 11 21  34748.750000
 2007 11 23  49759·460022
 2007 11 26  92757.640015
 2007 11 27  74745.590027
 2007 11 28  42770·609985
 2007 11 29  31771·340027
 2007 11 30  38780.039978
 2007 12 03  27769.270020
 2007 12 04  52757·559998
 2007 12 05  14767·669983
 2007 12 06  30786·950012
 2007 12 07  40787.299988
 2007 12 10  34794·309998
 2007 12 11  99796·340027
 2007 12 12  0787.270020
 2007 12 13  78770·250000
 2007 12 14  81769.700012
 2007 12 17  11751.469971
 2007 12 18  4754·729980
 2007 12 19  28758.320007
 2007 12 20  13767.539978
 2007 12 21  1785·609985
 2007 12 24  24794.390015
 2007 12 26  2799.570007
 2007 12 27  73795.659973
 2007 12 28  44782·349976
 2007 12 31  67770.900024
 2008 01 02 39768.460022
 2008 01 03 32758·890015
 2008 01 04 41741.299988
 2008 01 07 64730.929993
 2008 01 08 1735·239990
 2008 01 09 82712·429993
 2008 01 10 16725·640015
 2008 01 11 72719·489990
 2008 01 14 77714.489990
 2008 01 15 43707.390015
 2008 01 16 21709·570007
 2008 01 17 73703.559998
 2008 01 18 79689·830017
 2008 01 22 60683.229980
 2008 01 23 30693.750000
 2008 01 24 73704.059998
 2008 01 25 46703.280029
 2008 01 28 1702·390015
 2008 01 29 44706·440002
 2008 01 30 4715.710022
 2008 01 31 39718·250000
 2008 02 01 61731·239990
 2008 02 04 89731·130005
 2008 02 05 23721.799988
 2008 02 06 47711·099976
 2008 02 07 59707·090027
 2008 02 08 14708·419983
 2008 02 11 10704.140015
 2008 02 12 84712·580017
 2008 02 13 38721.929993
 2008 02 14 96722.830017
 2008 02 15 74703.710022
 2008 02 19 86710·479980
 2008 02 20 69710.900024
 2008 02 21 34719.010010
 2008 02 22 45697.169983
 2008 02 25 16712.070007
 2008 02 26 44723.830017
 2008 02 27 54723·929993
 2008 02 28 80715.250000
 2008 02 29 64702·020020
 2008 03 03 84689.130005
 2008 03 04 7684.190002
 2008 03 05 60688.260010
 2008 03 06 40682.450012
 2008 03 07 32669·270020
 2008 03 10 67660·760010
 2008 03 11 94673·809998
 2008 03 12 84681.210022
 2008 03 13 58680·940002
 2008 03 14 35681·940002
 2008 03 17 11659·859985
 2008 03 18 58682·099976
 2008 03 19 56689·489990
 2008 03 20 37682·140015
 2008 03 24 68705·119995
 2008 03 25 51705·989990
 2008 03 26 44704.489990
 2008 03 27 23703·830017
 2008 03 28 49695·320007
 2008 03 31 74693·859985
 2008 04 01 68710·650024
 2008 04 02 68716.669983
 2008 04 03 58716.280029
 2008 04 04 66720·489990
 2008 04 07 95720.039978
 2008 04 08 73714.359985
 2008 04 09 27714.429993
 2008 04 10 90710·390015
 2008 04 11 21704·119995
 2008 04 14 63693·830017
 2008 04 15 14692.260010
 2008 04 16 33713·390015
 2008 04 17 64712·059998
 2008 04 18 88723·859985
 2008 04 21 0719.479980
 2008 04 22 9715·979980
 2008 04 23 69711.130005
 2008 04 24 24720·880005
 2008 04 25 91723.840027
 2008 04 28 56728.440002
 2008 04 29 4724·960022
 2008 04 30 72726·770020
 2008 05 01 19729·750000
 2008 05 02 36735·789978
 2008 05 05 65727·989990
 2008 05 06 56731.619995
 2008 05 07 41733.489990
 2008 05 08 37720·859985
 2008 05 09 69721.630005
 2008 05 12 27733·640015
 2008 05 13 39737·440002
 2008 05 14 72744.340027
 2008 05 15 61743.789978
 2008 05 16 61745.750000
 2008 05 19 18747·989990
 2008 05 20 79737·119995
 2008 05 21 11742.570007
 2008 05 22 57736.109985
 2008 05 23 12731.030029
 2008 05 27 21734.489990
 2008 05 28 12738·460022
 2008 05 29 42750·690002
 2008 05 30 75749·250000
 2008 06 02 86748·000000
 2008 06 03 84746.609985
 2008 06 04 65749·780029
 2008 06 05 91763·270020
 2008 06 06 87759.929993
 2008 06 09 70743.440002
 2008 06 10 2736.489990
 2008 06 11 65732·030029
 2008 06 12 61730·390015
 2008 06 13 40733·609985
 2008 06 16 54740.940002
 2008 06 17 30742·809998
 2008 06 18 71735·659973
 2008 06 19 88737·840027
 2008 06 20 46735·919983
 2008 06 23 41728·710022
 2008 06 24 6718.419983
 2008 06 25 33720·250000
 2008 06 26 27711.880005
 2008 06 27 81701.130005
 2008 06 30 78701·260010
 2008 07 01 20691.590027
 2008 07 02 74694.159973
 2008 07 03 56673·590027
 2008 07 07 26671.929993
 2008 07 08 17682·719971
 2008 07 09 87684.289978
 2008 07 10 98675.669983
 2008 07 11 11678·549988
 2008 07 14 18680·619995
 2008 07 15 92673.760010
 2008 07 16 63686·750000
 2008 07 17 22696·830017
 2008 07 18 43697·270020
 2008 07 21 38698.830017
 2008 07 22 34716.820007
 2008 07 23 72726·270020
 2008 07 24 36720·640015
 2008 07 25 1715.469971
 2008 07 28 16710.330017
 2008 07 29 99715·349976
 2008 07 30 65721·679993
 2008 07 31 82720·880005
 2008 08 01 42718.450012
 2008 08 04 65715·559998
 2008 08 05 26721.260010
 2008 08 06 6727.710022
 2008 08 07 68724.270020
 2008 08 08 59735·090027
 2008 08 11 37757.099976
 2008 08 12 23750·119995
 2008 08 13 75750.510010
 2008 08 14 93756.919983
 2008 08 15 43764.380005
 2008 08 18 9754.409973
 2008 08 19 71739.039978
 2008 08 20 5738·570007
 2008 08 21 11729·849976
 2008 08 22 63738·780029
 2008 08 25 86736.099976
 2008 08 26 59726.409973
 2008 08 27 38735·549988
 2008 08 28 13747.789978
 2008 08 29 79745·599976
 2008 09 02 41754.969971
 2008 09 03 41747·590027
 2008 09 04 7738·909973
 2008 09 05 29721·489990
 2008 09 08 66739·919983
 2008 09 09 66738·109985
 2008 09 10 21721·830017
 2008 09 11 44719·190002
 2008 09 12 70723·580017
 2008 09 15 80718·500000
 2008 09 16 56710·650024
 2008 09 17 56706·080017
 2008 09 18 17723·679993
 2008 09 19 78761.780029
 2008 09 22 37751·659973
 2008 09 23 21724·659973
 2008 09 24 95713·840027
 2008 09 25 80713·000000
 2008 09 26 14705.520020
 2008 09 29 21698·909973
 2008 09 30 16681.840027
 2008 10 01 30676·210022
 2008 10 02 64671.179993
 2008 10 03 62656.469971
 2008 10 06 18617.510010
 2008 10 07 96602·229980
 2008 10 08 85569.099976
 2008 10 09 77558.109985
 2008 10 10 65526·390015
 2008 10 13 73570·890015
 2008 10 14 4584·700012
 2008 10 15 21551·799988
 2008 10 16 44537.020020
 2008 10 17 79552·700012
 2008 10 20 71546·840027
 2008 10 21 76545·309998
 2008 10 22 68525.349976
 2008 10 23 60507·559998
 2008 10 24 61480.720001
 2008 10 27 50474·329987
 2008 10 28 75482·720001
 2008 10 29 84506.029999
 2008 10 30 75514.179993
 2008 10 31 73539·580017
 2008 11 03 27544.619995
 2008 11 04 45551.020020
 2008 11 05 39542·840027
 2008 11 06 2514·559998
 2008 11 07 14509·059998
 2008 11 10 63515.190002
 2008 11 11 1497.429993
 2008 11 12 19480.089996
 2008 11 13 47491·709991
 2008 11 14 81486·440002
 2008 11 17 39463.959991
 2008 11 18 31458.149994
 2008 11 19 64448.809998
 2008 11 20 70417·350006
 2008 11 21 52406·750000
 2008 11 24 69438.980011
 2008 11 25 29443·179993
 2008 11 26 22468.859985
 2008 11 28 66473.140015
 2008 12 01 90466·540009
 2008 12 02 29441.829987
 2008 12 03 57456·480011
 2008 12 04 31461.970001
 2008 12 05 75461·089996
 2008 12 08 78483.660004
 2008 12 09 19491.779999
 2008 12 10 22481·720001
 2008 12 11 32476·359985
 2008 12 12 12468.429993
 2008 12 15 77470.940002
 2008 12 16 41482.850006
 2008 12 17 91492.470001
 2008 12 18 96493.809998
 2008 12 19 27497·529999
 2008 12 22 11486.929993
 2008 12 23 9480·230011
 2008 12 24 16471.690002
 2008 12 26 85476·809998
 2008 12 29 84476·179993
 2008 12 30 69482.769989
 2008 12 31 86503.260010
 2009 01 02  98508·450012
 2009 01 05  36508·230011
 2009 01 06  77519.000000
 2009 01 07  44510·320007
 2009 01 08  33502·010010
 2009 01 09  65502·130005
 2009 01 12  63481.029999
 2009 01 13  52476.230011
 2009 01 14  85469.440002
 2009 01 15  99464.970001
 2009 01 16  86467.720001
 2009 01 20  98464·450012
 2009 01 21  74457·399994
 2009 01 22  87456·160004
 2009 01 23  26449·839996
 2009 01 26  96458·820007
 2009 01 27  42458.019989
 2009 01 28  4474.470001
 2009 01 29  91469.440002
 2009 01 30  83459·390015
 2009 02 02  60451·269989
 2009 02 03  51455.260010
 2009 02 04  11461.109985
 2009 02 05  22459·929993
 2009 02 06  22471·529999
 2009 02 09  54471.190002
 2009 02 10  44470·529999
 2009 02 11  1451.769989
 2009 02 12  47451.420013
 2009 02 13  63456.190002
 2009 02 17  71448.350006
 2009 02 18  33431·609985
 2009 02 19  78429·320007
 2009 02 20  53415·410004
 2009 02 23  99414.799988
 2009 02 24  56413.170013
 2009 02 25  85411·070007
 2009 02 26  24406·690002
 2009 02 27  59397.640015
 2009 03 02  32389.010010
 2009 03 03  63372.579987
 2009 03 04  2375·500000
 2009 03 05  9367.420013
 2009 03 06  50356.869995
 2009 03 09  30355.049988
 2009 03 10  38367·750000
 2009 03 11  29376·529999
 2009 03 12  23390·940002
 2009 03 13  30395·380005
 2009 03 16  6400.359985
 2009 03 17  27403.589996
 2009 03 18  87419.809998
 2009 03 19  33422·010010
 2009 03 20  8416·720001
 2009 03 23  33433.720001
 2009 03 24  7430·399994
 2009 03 25  32432·250000
 2009 03 26  68445.299988
 2009 03 27  5440·549988
 2009 03 30  70423.839996
 2009 03 31  48432.540009
 2009 04 01  37429.510010
 2009 04 02  25454.920013
 2009 04 03  89456.130005
 2009 04 06  23453·079987
 2009 04 07  90446.929993
 2009 04 08  98442·140015
 2009 04 09  2468·200012
 2009 04 13  28469·589996
 2009 04 14  28465·399994
 2009 04 15  58461.130005
 2009 04 16  71476·380005
 2009 04 17  55482·179993
 2009 04 20  77477·980011
 2009 04 21  59470·049988
 2009 04 22  86480.910004
 2009 04 23  26472.480011
 2009 04 24  85482.220001
 2009 04 27  84477.700012
 2009 04 28  57479.070007
 2009 04 29  82494.739990
 2009 04 30  30501.459991
 2009 05 01  40492·459991
 2009 05 04  25506·820007
 2009 05 05  95505.989990
 2009 05 06  10509.369995
 2009 05 07  57511·279999
 2009 05 08  50511·820007
 2009 05 11  57507·149994
 2009 05 12  53506·519989
 2009 05 13  94490·519989
 2009 05 14  22486·290009
 2009 05 15  88483.730011
 2009 05 18  7495·019989
 2009 05 19  31498·309998
 2009 05 20  53505·589996
 2009 05 21  33486.739990
 2009 05 22  49485.049988
 2009 05 26  75500.339996
 2009 05 27  81502·619995
 2009 05 28  59495·540009
 2009 05 29  79501·579987
 2009 06 01  58522·369995
 2009 06 02  68528·719971
 2009 06 03  62524.599976
 2009 06 04  21531.679993
 2009 06 05  36535.859985
 2009 06 08  4531·090027
 2009 06 09  61531.429993
 2009 06 10  28532.299988
 2009 06 11  91532.900024
 2009 06 12  0526.840027
 2009 06 15  99523·359985
 2009 06 16  73516.599976
 2009 06 17  29511·850006
 2009 06 18  95511·329987
 2009 06 19  46517·619995
 2009 06 22  58510·299988
 2009 06 23  83496·630005
 2009 06 24  51500.670013
 2009 06 25  96509.179993
 2009 06 26  8514·590027
 2009 06 29  9513.599976
 2009 06 30  57513.830017
 2009 07 01  68520.059998
 2009 07 02  73513.109985
 2009 07 06  89495·720001
 2009 07 07  25494·410004
 2009 07 08  7486·829987
 2009 07 09  28483.910004
 2009 07 10  28481·929993
 2009 07 13  93493·309998
 2009 07 14  80496·690002
 2009 07 15  74515.760010
 2009 07 16  60523.130005
 2009 07 17  24522.419983
 2009 07 20  84526.960022
 2009 07 21  37529·250000
 2009 07 22  40531·309998
 2009 07 23  6547.419983
 2009 07 24  35548.460022
 2009 07 27  66550.900024
 2009 07 28  50551·950012
 2009 07 29  51550·469971
 2009 07 30  80563·479980
 2009 07 31  38562.070007
 2009 08 03  96565·780029
 2009 08 04  99572.479980
 2009 08 05  87571·239990
 2009 08 06  52569.530029
 2009 08 07  11577·469971
 2009 08 10  11574·559998
 2009 08 11  50570.359985
 2009 08 12  34577.570007
 2009 08 13  52576·700012
 2009 08 14  75574.700012
 2009 08 17  88556·770020
 2009 08 18  34557.880005
 2009 08 19  98561·650024
 2009 08 20  5568.679993
 2009 08 21  45582.099976
 2009 08 24  28586·030029
 2009 08 25  59588.049988
 2009 08 26  38586.289978
 2009 08 27  91584.780029
 2009 08 28  16589·789978
 2009 08 31  64577.020020
 2009 09 01  37579.900024
 2009 09 02  19559·049988
 2009 09 03  23562·489990
 2009 09 04  70570.500000
 2009 09 08  90576·380005
 2009 09 09  50588·700012
 2009 09 10  1594·900024
 2009 09 11  60597·979980
 2009 09 14  11600·030029
 2009 09 15  26605·599976
 2009 09 16  23617·380005
 2009 09 17  40621.619995
 2009 09 18  36619·169983
 2009 09 21  17617.830017
 2009 09 22  91622.419983
 2009 09 23  41625.309998
 2009 09 24  28616·299988
 2009 09 25  18602.469971
 2009 09 28  30615.109985
 2009 09 29  21616·979980
 2009 09 30  77611.789978
 2009 10 01  46603·270020
 2009 10 02  91584·469971
 2009 10 05  60592.150024
 2009 10 06  93603·630005
 2009 10 07  48603.109985
 2009 10 08  48612·239990
 2009 10 09  66614.919983
 2009 10 12  17618·750000
 2009 10 13  91614.130005
 2009 10 14  3623·940002
 2009 10 15  70623·890015
 2009 10 16  9621·500000
 2009 10 19  69624.130005
 2009 10 20  80623·280029
 2009 10 21  28622.690002
 2009 10 22  59615.130005
 2009 10 23  3615·619995
 2009 10 26  30610.460022
 2009 10 27  23597·260010
 2009 10 28  78586·479980
 2009 10 29  36581.539978
 2009 10 30  29578·020020
 2009 11 02  61570·119995
 2009 11 03  6570·619995
 2009 11 04  37576·260010
 2009 11 05  76581.150024
 2009 11 06  73584·020020
 2009 11 09  4592.309998
 2009 11 10  0593·570007
 2009 11 11  98596.929993
 2009 11 12  17595·789978
 2009 11 13  61588·059998
 2009 11 16  45605.440002
 2009 11 17  44603.390015
 2009 11 18  74602.549988
 2009 11 19  90596.690002
 2009 11 20  15586.599976
 2009 11 23  90601.359985
 2009 11 24  50594·840027
 2009 11 25  28595·109985
 2009 11 27  80585·130005
 2009 11 30  36580·390015
 2009 12 01  77590·799988
 2009 12 02  39599·919983
 2009 12 03  34601·590027
 2009 12 04  8606.770020
 2009 12 07  13606·200012
 2009 12 08  10603.270020
 2009 12 09  96598.760010
 2009 12 10  56601·960022
 2009 12 11  38600·549988
 2009 12 14  54609·789978
 2009 12 15  10612·789978
 2009 12 16  56613.710022
 2009 12 17  58609·010010
 2009 12 18  9610.570007
 2009 12 21  46618.909973
 2009 12 22  7624·210022
 2009 12 23  7632.020020
 2009 12 24  38634.150024
 2009 12 28  97635·989990
 2009 12 29  36634·549988
 2009 12 30  40634.090027
 2009 12 31  29635·200012
 2010 01 04 82640.099976
 2010 01 05 92641.890015
 2010 01 06 39641.260010
 2010 01 07 95642.070007
 2010 01 08 47644·690002
 2010 01 11 52648.400024
 2010 01 12 11641·140015
 2010 01 13 73644·789978
 2010 01 14 59647·869995
 2010 01 15 15648·119995
 2010 01 19 87649·150024
 2010 01 20 27645.780029
 2010 01 21 13643.770020
 2010 01 22 6630·599976
 2010 01 25 24621·780029
 2010 01 26 44619.979980
 2010 01 27 29618·760010
 2010 01 28 77620.179993
 2010 01 29 4616.030029
 2010 02 01 38609·270020
 2010 02 02 49615·599976
 2010 02 03 3615·739990
 2010 02 04 33610·630005
 2010 02 05 46592.989990
 2010 02 08 44595·289978
 2010 02 09 84597·390015
 2010 02 10 43596·830017
 2010 02 11 30605·599976
 2010 02 12 8610·719971
 2010 02 16 45620.840027
 2010 02 17 90625·169983
 2010 02 18 80629·320007
 2010 02 19 60632.840027
 2010 02 22 36633·549988
 2010 02 23 57631·520020
 2010 02 24 8632·280029
 2010 02 25 43630·460022
 2010 02 26 34630.809998
 2010 03 01 49642.650024
 2010 03 02 51650·260010
 2010 03 03 27653.880005
 2010 03 04 39652·510010
 2010 03 05 99666.020020
 2010 03 08 73668·159973
 2010 03 09 7673.429993
 2010 03 10 76677.469971
 2010 03 11 63677·219971
 2010 03 12 62678·900024
 2010 03 15 1676.210022
 2010 03 16 94679·580017
 2010 03 17 23686·940002
 2010 03 18 30685·969971
 2010 03 19 53683·619995
 2010 03 22 71683·289978
 2010 03 23 85690.849976
 2010 03 24 15689·359985
 2010 03 25 33693·320007
 2010 03 26 6685.500000
 2010 03 29 81683.450012
 2010 03 30 81686.640015
 2010 03 31 34687·729980
 2010 04 01 24686.500000
 2010 04 05 67697·650024
 2010 04 06 14702·650024
 2010 04 07 76702.840027
 2010 04 08 76701·520020
 2010 04 09 26702·950012
 2010 04 12 29706·460022
 2010 04 13 4707.239990
 2010 04 14 38722·400024
 2010 04 15 64725·130005
 2010 04 16 63723.989990
 2010 04 19 85716.809998
 2010 04 20 9721.549988
 2010 04 21 13726·809998
 2010 04 22 78734.359985
 2010 04 23 15741.919983
 2010 04 26 15745·950012
 2010 04 27 29741·719971
 2010 04 28 63726.690002
 2010 04 29 12737.739990
 2010 04 30 7738.630005
 2010 05 03 93732·869995
 2010 05 04 30726·359985
 2010 05 05 21708·640015
 2010 05 06 60700·890015
 2010 05 07 13675·510010
 2010 05 10 18689·890015
 2010 05 11 10704.030029
 2010 05 12 74716.219971
 2010 05 13 20719·700012
 2010 05 14 89709·320007
 2010 05 17 74703.619995
 2010 05 18 74705.340027
 2010 05 19 71686·150024
 2010 05 20 32665.909973
 2010 05 21 32654·500000
 2010 05 24 12652·799988
 2010 05 25 48640.880005
 2010 05 26 59657.950012
 2010 05 27 29670.590027
 2010 05 28 62670·080017
 2010 06 01 56662.719971
 2010 06 02 7660·520020
 2010 06 03 32669·349976
 2010 06 04 25658.599976
 2010 06 07 29639·219971
 2010 06 08 41623·830017
 2010 06 09 37632.239990
 2010 06 10 26639.789978
 2010 06 11 21649.000000
 2010 06 14 47662·950012
 2010 06 15 63669.950012
 2010 06 16 16671·739990
 2010 06 17 16669·340027
 2010 06 18 39671·549988
 2010 06 21 53677.150024
 2010 06 22 69668·210022
 2010 06 23 19650·039978
 2010 06 24 54643·369995
 2010 06 25 77646·669983
 2010 06 28 87649·719971
 2010 06 29 62635.960022
 2010 06 30 56623.710022
 2010 07 01 29611.109985
 2010 07 02 95608.690002
 2010 07 06 2613·309998
 2010 07 07 33611.679993
 2010 07 08 28620.400024
 2010 07 09 43629.549988
 2010 07 12 21631.349976
 2010 07 13 96644.330017
 2010 07 14 18643·469971
 2010 07 15 7640.299988
 2010 07 16 25631·359985
 2010 07 19 85614·020020
 2010 07 20 69624.309998
 2010 07 21 86629.419983
 2010 07 22 46635.950012
 2010 07 23 62650.880005
 2010 07 26 74665.299988
 2010 07 27 7672.159973
 2010 07 28 41663.010010
 2010 07 29 14658.479980
 2010 07 30 53654.799988
 2010 08 02 20664·460022
 2010 08 03 90664·369995
 2010 08 04 56663·369995
 2010 08 05 50661·159973
 2010 08 06 99653·659973
 2010 08 09 1660.200012
 2010 08 10 24654.840027
 2010 08 11 33639.200012
 2010 08 12 47620·580017
 2010 08 13 6616.190002
 2010 08 16 81618·020020
 2010 08 17 98630.280029
 2010 08 18 87632.770020
 2010 08 19 60626·429993
 2010 08 20 17611.090027
 2010 08 23 63617·750000
 2010 08 24 70601.770020
 2010 08 25 47605.690002
 2010 08 26 42611.359985
 2010 08 27 72617.099976
 2010 08 30 72615.349976
 2010 08 31 71607·630005
 2010 09 01 96624·989990
 2010 09 02 95632·659973
 2010 09 03 93643·729980
 2010 09 07 66641.059998
 2010 09 08 41638·340027
 2010 09 09 26641·880005
 2010 09 10 59639.400024
 2010 09 13 87653·590027
 2010 09 14 65654.320007
 2010 09 15 83653.859985
 2010 09 16 19651·880005
 2010 09 17 16653·400024
 2010 09 20 81670·340027
 2010 09 21 11672·380005
 2010 09 22 50666·729980
 2010 09 23 61661.109985
 2010 09 24 26671·010010
 2010 09 27 79671.549988
 2010 09 28 52675·880005
 2010 09 29 51678.890015
 2010 09 30 65684.590027
 2010 10 01 82681·729980
 2010 10 04 49679.960022
 2010 10 05 45689·590027
 2010 10 06 84689·440002
 2010 10 07 37689.380005
 2010 10 08 93696.179993
 2010 10 11 24698.010010
 2010 10 12 96697·609985
 2010 10 13 91710·640015
 2010 10 14 58708.619995
 2010 10 15 94711·429993
 2010 10 18 40710.130005
 2010 10 19 11706.929993
 2010 10 20 46705·489990
 2010 10 21 87709.419983
 2010 10 22 78703.570007
 2010 10 25 91714·049988
 2010 10 26 82710.840027
 2010 10 27 60705.659973
 2010 10 28 98709·710022
 2010 10 29 52705.599976
 2010 11 01 15710.299988
 2010 11 02 95712.890015
 2010 11 03 14715·140015
 2010 11 04 37733·469971
 2010 11 05 22738·729980
 2010 11 08 97737·880005
 2010 11 09 62738.989990
 2010 11 10 15734·869995
 2010 11 11 2734.210022
 2010 11 12 99729·260010
 2010 11 15 6727·020020
 2010 11 16 80715·330017
 2010 11 17 82709·270020
 2010 11 18 57724.109985
 2010 11 19 34725.059998
 2010 11 22 51728·400024
 2010 11 23 11721·109985
 2010 11 24 53736.530029
 2010 11 26 58736·520020
 2010 11 29 74733·539978
 2010 11 30 65730·710022
 2010 12 01 94743·929993
 2010 12 02 17751·200012
 2010 12 03 16757·520020
 2010 12 06 45762·130005
 2010 12 07 11770·510010
 2010 12 08 74767·969971
 2010 12 09 72768·869995
 2010 12 10 75777.559998
 2010 12 13 61779·859985
 2010 12 14 15775.190002
 2010 12 15 61778.289978
 2010 12 16 6778.289978
 2010 12 17 25779·549988
 2010 12 20 55785.859985
 2010 12 21 27790·669983
 2010 12 22 14793.280029
 2010 12 23 10792.219971
 2010 12 27 31792.539978
 2010 12 28 39793·219971
 2010 12 29 99791·570007
 2010 12 30 48793·039978
 2010 12 31 6789.820007
 2011 01 03  92800·940002
 2011 01 04  86801.130005
 2011 01 05  96795.090027
 2011 01 06  67796.330017
 2011 01 07  5794.659973
 2011 01 10  25793·799988
 2011 01 11  35797·859985
 2011 01 12  29802·400024
 2011 01 13  21803·820007
 2011 01 14  93807·890015
 2011 01 18  71807·659973
 2011 01 19  28807·210022
 2011 01 20  10785.780029
 2011 01 21  89786.890015
 2011 01 24  36781.520020
 2011 01 25  27780·059998
 2011 01 26  66793.929993
 2011 01 27  39797.530029
 2011 01 28  88796.039978
 2011 01 31  15785·469971
 2011 02 01  9800·539978
 2011 02 02  93801·479980
 2011 02 03  7799.200012
 2011 02 04  5800.880005
 2011 02 07  81812.679993
 2011 02 08  27813.690002
 2011 02 09  1813·359985
 2011 02 10  33813.359985
 2011 02 11  54822·109985
 2011 02 14  41826.460022
 2011 02 15  0824·969971
 2011 02 16  64828.590027
 2011 02 17  19835·520020
 2011 02 18  60838·000000
 2011 02 22  62830·140015
 2011 02 23  84814·440002
 2011 02 24  98807.049988
 2011 02 25  35822·049988
 2011 02 28  68828.429993
 2011 03 01  7825·789978
 2011 03 02  33813.799988
 2011 03 03  41830.039978
 2011 03 04  25828·919983
 2011 03 07  72828·340027
 2011 03 08  94827·799988
 2011 03 09  79825·250000
 2011 03 10  64812·760010
 2011 03 11  39806·830017
 2011 03 14  76802·809998
 2011 03 15  74796·380005
 2011 03 16  42795.960022
 2011 03 17  99793.330017
 2011 03 18  96795.520020
 2011 03 21  76813.020020
 2011 03 22  41814.880005
 2011 03 23  62813.070007
 2011 03 24  0818.909973
 2011 03 25  61831·630005
 2011 03 28  68828.729980
 2011 03 29  68829·700012
 2011 03 30  57840.760010
 2011 03 31  29843·729980
 2011 04 01  53850.729980
 2011 04 04  80850·520020
 2011 04 05  61858.049988
 2011 04 06  5859.080017
 2011 04 07  54857.919983
 2011 04 08  84854.049988
 2011 04 11  30843·099976
 2011 04 12  41830.979980
 2011 04 13  53829·280029
 2011 04 14  94827·630005
 2011 04 15  9835·270020
 2011 04 18  10826.989990
 2011 04 19  55827·299988
 2011 04 20  49839·450012
 2011 04 21  68845.640015
 2011 04 25  15845.580017
 2011 04 26  93856.840027
 2011 04 27  9858·419983
 2011 04 28  99861·549988
 2011 04 29  79866.900024
 2011 05 02  23868.570007
 2011 05 03  65854.789978
 2011 05 04  23843·880005
 2011 05 05  54840.599976
 2011 05 06  27843.530029
 2011 05 09  28843·559998
 2011 05 10  84855·909973
 2011 05 11  15855.900024
 2011 05 12  12849.229980
 2011 05 13  37849.210022
 2011 05 16  50838.289978
 2011 05 17  62822·960022
 2011 05 18  9833.489990
 2011 05 19  54839.169983
 2011 05 20  16834.650024
 2011 05 23  21820·049988
 2011 05 24  74819·619995
 2011 05 25  67822·640015
 2011 05 26  2831·059998
 2011 05 27  42838.780029
 2011 05 31  90848·330017
 2011 06 01  89846·650024
 2011 06 02  50826·429993
 2011 06 03  0820.679993
 2011 06 06  63809·880005
 2011 06 07  59803.989990
 2011 06 08  30796.280029
 2011 06 09  96796·469971
 2011 06 10  25789·200012
 2011 06 13  38785.989990
 2011 06 14  37795·890015
 2011 06 15  55791·159973
 2011 06 16  31787·599976
 2011 06 17  15790.020020
 2011 06 20  90791·030029
 2011 06 21  28806·690002
 2011 06 22  65809.820007
 2011 06 23  2803·599976
 2011 06 24  32805.659973
 2011 06 27  90805·940002
 2011 06 28  33817.309998
 2011 06 29  39822.510010
 2011 06 30  33828.760010
 2011 07 01  41841·059998
 2011 07 05  66842·510010
 2011 07 06  86845·809998
 2011 07 07  87860.369995
 2011 07 08  7857·380005
 2011 07 11  21845·380005
 2011 07 12  33838·070007
 2011 07 13  13845.140015
 2011 07 14  39841·340027
 2011 07 15  79829·090027
 2011 07 18  93828·770020
 2011 07 19  55834·619995
 2011 07 20  10836·020020
 2011 07 21  47843·309998
 2011 07 22  2843.400024
 2011 07 25  83838·169983
 2011 07 26  23831·630005
 2011 07 27  58821.070007
 2011 07 28  24809.640015
 2011 07 29  90801·710022
 2011 08 01  2808.599976
 2011 08 02  67796·549988
 2011 08 03  48773.219971
 2011 08 04  96765.000000
 2011 08 05  98735.859985
 2011 08 08  55705·150024
 2011 08 09  85696.309998
 2011 08 10  44687.229980
 2011 08 11  86704.500000
 2011 08 12  31705.640015
 2011 08 15  74718.630005
 2011 08 16  5712.750000
 2011 08 17  66714·650024
 2011 08 18  25692.059998
 2011 08 19  77672·570007
 2011 08 22  72666·849976
 2011 08 23  65683·070007
 2011 08 24  94694.690002
 2011 08 25  83701.549988
 2011 08 26  63692.349976
 2011 08 29  31724.710022
 2011 08 30  20731·849976
 2011 08 31  4737·640015
 2011 09 01  25734·059998
 2011 09 02  41706.059998
 2011 09 06  9682.210022
 2011 09 07  79709·549988
 2011 09 08  24712·109985
 2011 09 09  96690·090027
 2011 09 12  93680·580017
 2011 09 13  69693·330017
 2011 09 14  57712.570007
 2011 09 15  20713·510010
 2011 09 16  29718.630005
 2011 09 19  64708.479980
 2011 09 20  41710.849976
 2011 09 21  63694.190002
 2011 09 22  97656.299988
 2011 09 23  75655·630005
 2011 09 26  21666.010010
 2011 09 27  2694.700012
 2011 09 28  6681.200012
 2011 09 29  42669.530029
 2011 09 30  66661.580017
 2011 10 03  37648.849976
 2011 10 04  86650.159973
 2011 10 05  26661.099976
 2011 10 06  71674.140015
 2011 10 07  92675.739990
 2011 10 10  95684.979980
 2011 10 11  16691·130005
 2011 10 12  54705·299988
 2011 10 13  19701.179993
 2011 10 14  13713.359985
 2011 10 17  24707·690002
 2011 10 18  59712.059998
 2011 10 19  93711.210022
 2011 10 20  48697·030029
 2011 10 21  88712.650024
 2011 10 24  56736.030029
 2011 10 25  14731·340027
 2011 10 26  30730.239990
 2011 10 27  72769·460022
 2011 10 28  38768.820007
 2011 10 31  8754·049988
 2011 11 01  18729.080017
 2011 11 02  63733·559998
 2011 11 03  26752.190002
 2011 11 04  25748·659973
 2011 11 07  91748·830017
 2011 11 08  74756·760010
 2011 11 09  63743·460022
 2011 11 10  39730·669983
 2011 11 11  58744.820007
 2011 11 14  43742·210022
 2011 11 15  17745.760010
 2011 11 16  53747·760010
 2011 11 17  50733.460022
 2011 11 18  33723.369995
 2011 11 21  84710.409973
 2011 11 22  91705·250000
 2011 11 23  22690.770020
 2011 11 25  31679·809998
 2011 11 28  83698·179993
 2011 11 29  3700.599976
 2011 11 30  58737.419983
 2011 12 01  52739·960022
 2011 12 02  57744·960022
 2011 12 05  66752.710022
 2011 12 06  63751·809998
 2011 12 07  31749.000000
 2011 12 08  76740.760010
 2011 12 09  79748.440002
 2011 12 12  69737·150024
 2011 12 13  33742.190002
 2011 12 14  34715·090027
 2011 12 15  67718·000000
 2011 12 16  34730.729980
 2011 12 19  46729·030029
 2011 12 20  50738.219971
 2011 12 21  81742.119995
 2011 12 22  37748·210022
 2011 12 23  81748.520020
 2011 12 27  68753·190002
 2011 12 28  97750.599976
 2011 12 29  87745.909973
 2011 12 30  78746·469971
 2012 01 03 58759.369995
 2012 01 04 15749.609985
 2012 01 05 15754·390015
 2012 01 06 98754·750000
 2012 01 09 13754·440002
 2012 01 10 60765·280029
 2012 01 11 77767.869995
 2012 01 12 31770.619995
 2012 01 13 52765.989990
 2012 01 17 83773.260010
 2012 01 18 55779.260010
 2012 01 19 88784·570007
 2012 01 20 20785·880005
 2012 01 23 59789·409973
 2012 01 24 55788.799988
 2012 01 25 7796·539978
 2012 01 26 86800·219971
 2012 01 27 88798·849976
 2012 01 30 10797.940002
 2012 01 31 53795.010010
 2012 02 01 45810.190002
 2012 02 02 97815.880005
 2012 02 03 76833·020020
 2012 02 06 11830·070007
 2012 02 07 14830·659973
 2012 02 08 34832.640015
 2012 02 09 35830.789978
 2012 02 10 96823·400024
 2012 02 13 39824·890015
 2012 02 14 76824·760010
 2012 02 15 93824·140015
 2012 02 16 45829·960022
 2012 02 17 88832.229980
 2012 02 21 23831.010010
 2012 02 22 82823·619995
 2012 02 23 22829.450012
 2012 02 24 55830.869995
 2012 02 27 0829.549988
 2012 02 28 58830·659973
 2012 02 29 13829.229980
 2012 03 01 61823·789978
 2012 03 02 59816.799988
 2012 03 05 3804·260010
 2012 03 06 32796.460022
 2012 03 07 48796·179993
 2012 03 08 73806.799988
 2012 03 09 25821.190002
 2012 03 12 17819·130005
 2012 03 13 86831·229980
 2012 03 14 44831.609985
 2012 03 15 54831·460022
 2012 03 16 30832·780029
 2012 03 19 69843.250000
 2012 03 20 97832·309998
 2012 03 21 46833.840027
 2012 03 22 60823.460022
 2012 03 23 17830.030029
 2012 03 26 82846·309998
 2012 03 27 85847·919983
 2012 03 28 20841.219971
 2012 03 29 73833.770020
 2012 03 30 75838.369995
 2012 04 02 76840.630005
 2012 04 03 46841·059998
 2012 04 04 7827.669983
 2012 04 05 76821.349976
 2012 04 09 51808.719971
 2012 04 10 3803·609985
 2012 04 11 12796.729980
 2012 04 12 11810.289978
 2012 04 13 66806·840027
 2012 04 16 78802.700012
 2012 04 17 8816.320007
 2012 04 18 30809.409973
 2012 04 19 4809·739990
 2012 04 20 84810.219971
 2012 04 23 40795·559998
 2012 04 24 8799.539978
 2012 04 25 71813.840027
 2012 04 26 59819·559998
 2012 04 27 75826·049988
 2012 04 30 45825·469971
 2012 05 01 99830.099976
 2012 05 02 66818.820007
 2012 05 03 9818·229980
 2012 05 04 68802·090027
 2012 05 07 43796·130005
 2012 05 08 92793·719971
 2012 05 09 60792·799988
 2012 05 10 26795·770020
 2012 05 11 87795·890015
 2012 05 14 51784.940002
 2012 05 15 72784.880005
 2012 05 16 95783.890015
 2012 05 17 36773·369995
 2012 05 18 81758.780029
 2012 05 21 16764·640015
 2012 05 22 76770.159973
 2012 05 23 22766·179993
 2012 05 24 43766·919983
 2012 05 25 84768.479980
 2012 05 29 93778·770020
 2012 05 30 2770.739990
 2012 05 31 27765.479980
 2012 06 01 96752·109985
 2012 06 04 97742.729980
 2012 06 05 57746·210022
 2012 06 06 45765.169983
 2012 06 07 96775.650024
 2012 06 08 63770·070007
 2012 06 11 94776.630005
 2012 06 12 35761.690002
 2012 06 13 54763·989990
 2012 06 14 92762·880005
 2012 06 15 45772·070007
 2012 06 18 60774·809998
 2012 06 19 62789.510010
 2012 06 20 10789.219971
 2012 06 21 67784.700012
 2012 06 22 8775·929993
 2012 06 25 42775·150024
 2012 06 26 66767·820007
 2012 06 27 40776.700012
 2012 06 28 91775·900024
 2012 06 29 36799·000000
 2012 07 02 36807·940002
 2012 07 03 72818.489990
 2012 07 05 48820·440002
 2012 07 06 14809·820007
 2012 07 09 20806.840027
 2012 07 10 95810·789978
 2012 07 11 41797.679993
 2012 07 12 70792·479980
 2012 07 13 45802.340027
 2012 07 16 64800·080017
 2012 07 17 59802.400024
 2012 07 18 23808.530029
 2012 07 19 59808.530029
 2012 07 20 62796.640015
 2012 07 23 14782·229980
 2012 07 24 17781.099976
 2012 07 25 39774.590027
 2012 07 26 95781.270020
 2012 07 27 44797·770020
 2012 07 30 21798·690002
 2012 07 31 85794·969971
 2012 08 01 94790·570007
 2012 08 02 12773·450012
 2012 08 03 31791·090027
 2012 08 06 22797.340027
 2012 08 07 18806.409973
 2012 08 08 6802·869995
 2012 08 09 63804·840027
 2012 08 10 1801.820007
 2012 08 13 46801·479980
 2012 08 14 39804.159973
 2012 08 15 64804·260010
 2012 08 16 97813.570007
 2012 08 17 86819.890015
 2012 08 20 49817·979980
 2012 08 21 1827.130005
 2012 08 22 11814·919983
 2012 08 23 70811.840027
 2012 08 24 98810·830017
 2012 08 27 70813.909973
 2012 08 28 67814.909973
 2012 08 29 53819.590027
 2012 08 30 74817.770020
 2012 08 31 89814·789978
 2012 09 04 17823.770020
 2012 09 05 18824·880005
 2012 09 06 91839·229980
 2012 09 07 2843.780029
 2012 09 10 36844·299988
 2012 09 11 72845·150024
 2012 09 12 86845.169983
 2012 09 13 79860·640015
 2012 09 14 23868.500000
 2012 09 17 45861·609985
 2012 09 18 23858·090027
 2012 09 19 13859.250000
 2012 09 20 5852·960022
 2012 09 21 95860·159973
 2012 09 24 88856.650024
 2012 09 25 24856.979980
 2012 09 26 32839.659973
 2012 09 27 4844·890015
 2012 09 28 95841·869995
 2012 10 01 56847.000000
 2012 10 02 79843·409973
 2012 10 03 77843·919983
 2012 10 04 82844·650024
 2012 10 05 79853.570007
 2012 10 08 47840.359985
 2012 10 09 46836·789978
 2012 10 10 12829.630005
 2012 10 11 85835.719971
 2012 10 12 61830·950012
 2012 10 15 69828·429993
 2012 10 16 73835·460022
 2012 10 17 95842.869995
 2012 10 18 71842.369995
 2012 10 19 27832.440002
 2012 10 22 76821.880005
 2012 10 23 52816.979980
 2012 10 24 53820.229980
 2012 10 25 26821·460022
 2012 10 26 62819.419983
 2012 10 31 26818·729980
 2012 11 01 7828·479980
 2012 11 02 98830.549988
 2012 11 05 91820·460022
 2012 11 06 10826.890015
 2012 11 07 59818.909973
 2012 11 08 0806·679993
 2012 11 09 53800·719971
 2012 11 12 25797·729980
 2012 11 13 59795.969971
 2012 11 14 13792·099976
 2012 11 15 60775·080017
 2012 11 16 13777·080017
 2012 11 19 82793.070007
 2012 11 20 44794·150024
 2012 11 21 49798·380005
 2012 11 23 45807·190002
 2012 11 26 29809.039978
 2012 11 27 25812·590027
 2012 11 28 85813·559998
 2012 11 29 14823·330017
 2012 11 30 25824·580017
 2012 12 03 12826.580017
 2012 12 04 54823·030029
 2012 12 05 40824·520020
 2012 12 06 21822.900024
 2012 12 07 87825·320007
 2012 12 10 70826·280029
 2012 12 11 66835·320007
 2012 12 12 91837.289978
 2012 12 13 57831.280029
 2012 12 14 70827.239990
 2012 12 17 62835·130005
 2012 12 18 37847.690002
 2012 12 19 53851.830017
 2012 12 20 18852·500000
 2012 12 21 22848.539978
 2012 12 24 84846.349976
 2012 12 26 31845·979980
 2012 12 27 1839·739990
 2012 12 28 65838.359985
 2012 12 31 82849·890015
 2013 01 02  75873·989990
 2013 01 03  32878.429993
 2013 01 04  35880.469971
 2013 01 07  6876.710022
 2013 01 08  89876.320007
 2013 01 09  50879.539978
 2013 01 10  1883.190002
 2013 01 11  57882·619995
 2013 01 14  6880·979980
 2013 01 15  16884.840027
 2013 01 16  58883.700012
 2013 01 17  60891·000000
 2013 01 18  82892.799988
 2013 01 22  19899.239990
 2013 01 23  24899·530029
 2013 01 24  66904·270020
 2013 01 25  0905·239990
 2013 01 28  72907·909973
 2013 01 29  45907.309998
 2013 01 30  50906·700012
 2013 01 31  65902·900024
 2013 02 01  12912·760010
 2013 02 04  88911·179993
 2013 02 05  13909·609985
 2013 02 06  10911·450012
 2013 02 07  3911·489990
 2013 02 08  48914.150024
 2013 02 11  79913·559998
 2013 02 12  90918·169983
 2013 02 13  32921.289978
 2013 02 14  44924.679993
 2013 02 15  0927·340027
 2013 02 19  88932·000000
 2013 02 20  13931·650024
 2013 02 21  21912.700012
 2013 02 22  50916·150024
 2013 02 25  10919·359985
 2013 02 26  83902.130005
 2013 02 27  47913.510010
 2013 02 28  30915·890015
 2013 03 01  89915·719971
 2013 03 04  5916·690002
 2013 03 05  16928.130005
 2013 03 06  66930·809998
 2013 03 07  79934.570007
 2013 03 08  67942.559998
 2013 03 11  49942.619995
 2013 03 12  7942.750000
 2013 03 13  64944·609985
 2013 03 14  82953.070007
 2013 03 15  88954·000000
 2013 03 18  30952·460022
 2013 03 19  50950·789978
 2013 03 20  87951.950012
 2013 03 21  3950·070007
 2013 03 22  34947·539978
 2013 03 25  68953.530029
 2013 03 26  46950·770020
 2013 03 27  88950.419983
 2013 03 28  45953·260010
 2013 04 01  75951.599976
 2013 04 02  47944·950012
 2013 04 03  63935·840027
 2013 04 04  14925·739990
 2013 04 05  53923.559998
 2013 04 08  2931.539978
 2013 04 09  71934.270020
 2013 04 10  15946.989990
 2013 04 11  9951·390015
 2013 04 12  50945.179993
 2013 04 15  82938·669983
 2013 04 16  49924.020020
 2013 04 17  73917·919983
 2013 04 18  52909·820007
 2013 04 19  89912.880005
 2013 04 22  42916·320007
 2013 04 23  3929·359985
 2013 04 24  98934·229980
 2013 04 25  12944.669983
 2013 04 26  44939·650024
 2013 04 29  81943.520020
 2013 04 30  0947·460022
 2013 05 01  95945·530029
 2013 05 02  30940.719971
 2013 05 03  12959·549988
 2013 05 06  95960·219971
 2013 05 07  8967.820007
 2013 05 08  1970·409973
 2013 05 09  29970.460022
 2013 05 10  48975.159973
 2013 05 13  43976·219971
 2013 05 14  82985·960022
 2013 05 15  88991.549988
 2013 05 16  45990·440002
 2013 05 17  21996·469971
 2013 05 20  231001.500000
 2013 05 21  711000·590027
 2013 05 22  991008.229980
 2013 05 23  86984·289978
 2013 05 24  0984·340027
 2013 05 28  841005.419983
 2013 05 29  49997.270020
 2013 05 30  6995.719971
 2013 05 31  14994.530029
 2013 06 03  60991·820007
 2013 06 04  58994·559998
 2013 06 05  76981·419983
 2013 06 06  89979.460022
 2013 06 07  54989.049988
 2013 06 10  12992.690002
 2013 06 11  15988·849976
 2013 06 12  76987.960022
 2013 06 13  49990·869995
 2013 06 14  26990.349976
 2013 06 17  67991.619995
 2013 06 18  511001·489990
 2013 06 19  51999·770020
 2013 06 20  37977·809998
 2013 06 21  2965.229980
 2013 06 24  14958·380005
 2013 06 25  91962.099976
 2013 06 26  7968·679993
 2013 06 27  12980·590027
 2013 06 28  89982·440002
 2013 07 01  27993·599976
 2013 07 02  26995·549988
 2013 07 03  19993.140015
 2013 07 05  281005.390015
 2013 07 08  401011·099976
 2013 07 09  51018·929993
 2013 07 10  651020.989990
 2013 07 11  71033.339966
 2013 07 12  371038.270020
 2013 07 15  821043·920044
 2013 07 16  201043·589966
 2013 07 17  241046·130005
 2013 07 18  481052·459961
 2013 07 19  211050·500000
 2013 07 22  781054.680054
 2013 07 23  71056.859985
 2013 07 24  321055.849976
 2013 07 25  101054·189941
 2013 07 26  571048·510010
 2013 07 29  51048·780029
 2013 07 30  691045.829956
 2013 07 31  611053·510010
 2013 08 01  41060.959961
 2013 08 02  931060·069946
 2013 08 05  671063·520020
 2013 08 06  111061.069946
 2013 08 07  851052·099976
 2013 08 08  721051·819946
 2013 08 09  561051·510010
 2013 08 12  251053.670044
 2013 08 13  961054·760010
 2013 08 14  671052·699951
 2013 08 15  941039.099976
 2013 08 16  901030.829956
 2013 08 19  561024.609985
 2013 08 20  291029.500000
 2013 08 21  611030.569946
 2013 08 22  181036.280029
 2013 08 23  91038.849976
 2013 08 26  341044.660034
 2013 08 27  661036·300049
 2013 08 28  491020.250000
 2013 08 29  231029.050049
 2013 08 30  811025·900024
 2013 09 03  391026·839966
 2013 09 04  431025.609985
 2013 09 05  941031.150024
 2013 09 06  951034·770020
 2013 09 09  371046.079956
 2013 09 10  911055.760010
 2013 09 11  391057.560059
 2013 09 12  281055.310059
 2013 09 13  421053·979980
 2013 09 16  31065.250000
 2013 09 17  51066.390015
 2013 09 18  551080.489990
 2013 09 19  601079·760010
 2013 09 20  191078·199951
 2013 09 23  581073·589966
 2013 09 24  761081.910034
 2013 09 25  221082·000000
 2013 09 26  11081.319946
 2013 09 27  951078.369995
 2013 09 30  161075.489990
 2013 10 01  871087·780029
 2013 10 02  371087·390015
 2013 10 03  331081.790039
 2013 10 04  261080·739990
 2013 10 07  351073·420044
 2013 10 08  401067.209961
 2013 10 09  171050.079956
 2013 10 10  821069·770020
 2013 10 11  721084.319946
 2013 10 14  481090·300049
 2013 10 15  161088·530029
 2013 10 16  821092.910034
 2013 10 17  311102.280029
 2013 10 18  231115.040039
 2013 10 21  241117.319946
 2013 10 22  541121.530029
 2013 10 23  691112·089966
 2013 10 24  551120·000000
 2013 10 25  611121·920044
 2013 10 28  481119·560059
 2013 10 29  661122·640015
 2013 10 30  541123·260010
 2013 10 31  701108·599976
 2013 11 01  381101.300049
 2013 11 04  291108·859985
 2013 11 05  601106.089966
 2013 11 06  211109.829956
 2013 11 07  261103·770020
 2013 11 08  911101.189941
 2013 11 11  351102·859985
 2013 11 12  71101·520020
 2013 11 13  361112.219971
 2013 11 14  71112.219971
 2013 11 15  681116·310059
 2013 11 18  491119.979980
 2013 11 19  191112·390015
 2013 11 20  601107·699951
 2013 11 21  701119·670044
 2013 11 22  891125.640015
 2013 11 25  501128.520020
 2013 11 26  561136·239990
 2013 11 27  811141.500000
 2013 11 29  981147.000000
 2013 12 02  301142.300049
 2013 12 03  261130·969971
 2013 12 04  621128·969971
 2013 12 05  691125.609985
 2013 12 06  841135.880005
 2013 12 09  271134.180054
 2013 12 10  21131·260010
 2013 12 11  221120.920044
 2013 12 12  631107.180054
 2013 12 13  421109·510010
 2013 12 16  131120.170044
 2013 12 17  01120.260010
 2013 12 18  421133.760010
 2013 12 19  761131·670044
 2013 12 20  341147.119995
 2013 12 23  731157·339966
 2013 12 24  211163·670044
 2013 12 26  611167·959961
 2013 12 27  281165·849976
 2013 12 30  341162·599976
 2013 12 31  261165·640015
 2014 01 02 541160.500000
 2014 01 03 821157·760010
 2014 01 06 41159·849976
 2014 01 07 71160.020020
 2014 01 08 371159.369995
 2014 01 09 81163·880005
 2014 01 10 261164·530029
 2014 01 13 391164·119995
 2014 01 14 161163.430054
 2014 01 15 461171.969971
 2014 01 16 701173.130005
 2014 01 17 231173.369995
 2014 01 21 221177·109985
 2014 01 22 581182·040039
 2014 01 23 281181·339966
 2014 01 24 851164·770020
 2014 01 27 131147·430054
 2014 01 28 321138.239990
 2014 01 29 221134.180054
 2014 01 30 741144·540039
 2014 01 31 701137·969971
 2014 02 03 811130·750000
 2014 02 04 941107.619995
 2014 02 05 661098.670044
 2014 02 06 01107·439941
 2014 02 07 421116.619995
 2014 02 10 141118.890015
 2014 02 11 621131·010010
 2014 02 12 341137·439941
 2014 02 13 781147.800049
 2014 02 14 761149·900024
 2014 02 18 871162.229980
 2014 02 19 291163·959961
 2014 02 20 781163.020020
 2014 02 21 991168.430054
 2014 02 24 901180·290039
 2014 02 25 661179·339966
 2014 02 26 551188·060059
 2014 02 27 281187.939941
 2014 02 28 491193.500000
 2014 03 03 531179.619995
 2014 03 04 451212·819946
 2014 03 05 311207·410034
 2014 03 06 621208.800049
 2014 03 07 211210.579956
 2014 03 10 131202.290039
 2014 03 11 21204·390015
 2014 03 12 561191·369995
 2014 03 13 261195.880005
 2014 03 14 461184.550049
 2014 03 17 611196.250000
 2014 03 18 811205.040039
 2014 03 19 501205.359985
 2014 03 20 561200.910034
 2014 03 21 531208·140015
 2014 03 24 121196.699951
 2014 03 25 01190.780029
 2014 03 26 821185·290039
 2014 03 27 451161.089966
 2014 03 28 491167·520020
 2014 03 31 81174·619995
 2014 04 01 871189.130005
 2014 04 02 321192.910034
 2014 04 03 181193.959961
 2014 04 04 301189·250000
 2014 04 07 591150.449951
 2014 04 08 341149·000000
 2014 04 09 701160·420044
 2014 04 10 471159.800049
 2014 04 11 91128.959961
 2014 04 14 941126.310059
 2014 04 15 791123.770020
 2014 04 16 671132·109985
 2014 04 17 781141·109985
 2014 04 21 811142.390015
 2014 04 22 471157·869995
 2014 04 23 211155·420044
 2014 04 24 261152.819946
 2014 04 25 901139.010010
 2014 04 28 981131·670044
 2014 04 29 651126·459961
 2014 04 30 421126·959961
 2014 05 01 411133.729980
 2014 05 02 831137.800049
 2014 05 05 821127·989990
 2014 05 06 401124·050049
 2014 05 07 761110·849976
 2014 05 08 771119·790039
 2014 05 09 781107·380005
 2014 05 12 561136.949951
 2014 05 13 651134·449951
 2014 05 14 821120·030029
 2014 05 15 841099·189941
 2014 05 16 541102·910034
 2014 05 19 31116.040039
 2014 05 20 211112·079956
 2014 05 21 581107·260010
 2014 05 22 221116.609985
 2014 05 23 71126.199951
 2014 05 27 451144.099976
 2014 05 28 801140.839966
 2014 05 29 721141.349976
 2014 05 30 241141.729980
 2014 06 02 311136·819946
 2014 06 03 581129.260010
 2014 06 04 431131.750000
 2014 06 05 211153.939941
 2014 06 06 771167.540039
 2014 06 09 231179·839966
 2014 06 10 971173·839966
 2014 06 11 931168.989990
 2014 06 12 111165·369995
 2014 06 13 321164·089966
 2014 06 16 221166·930054
 2014 06 17 591179.290039
 2014 06 18 811183.380005
 2014 06 19 661186.780029
 2014 06 20 321188·520020
 2014 06 23 631190.310059
 2014 06 24 641193.599976
 2014 06 25 321182.750000
 2014 06 26 631182.790039
 2014 06 27 751189.500000
 2014 06 30 601193.400024
 2014 07 01 621213·550049
 2014 07 02 801207·369995
 2014 07 03 881208.150024
 2014 07 07 941204·650024
 2014 07 08 131184·719971
 2014 07 09 691177·369995
 2014 07 10 211168·219971
 2014 07 11 161161·760010
 2014 07 14 651169.550049
 2014 07 15 431167.449951
 2014 07 16 191159·959961
 2014 07 17 31150·479980
 2014 07 18 261152·020020
 2014 07 21 421148·079956
 2014 07 22 511160·239990
 2014 07 23 541161.989990
 2014 07 24 271163.660034
 2014 07 25 261149·780029
 2014 07 28 101145.180054
 2014 07 29 941149·079956
 2014 07 30 251150·609985
 2014 07 31 861137·260010
 2014 08 01 171123·939941
 2014 08 04 751125·540039
 2014 08 05 21129.420044
 2014 08 06 321131.640015
 2014 08 07 151131·410034
 2014 08 08 711131·859985
 2014 08 11 641148·890015
 2014 08 12 31141.280029
 2014 08 13 741143·229980
 2014 08 14 841144·150024
 2014 08 15 431151·609985
 2014 08 18 631158·400024
 2014 08 19 871164·060059
 2014 08 20 371159·219971
 2014 08 21 951160·969971
 2014 08 22 981163.219971
 2014 08 25 741170.689941
 2014 08 26 831176·119995
 2014 08 27 21177.069946
 2014 08 28 231169.089966
 2014 08 29 781174.819946
 2014 09 02 951181·369995
 2014 09 03 711183.849976
 2014 09 04 741180.680054
 2014 09 05 701170·369995
 2014 09 08 751174·219971
 2014 09 09 331171.239990
 2014 09 10 141165·109985
 2014 09 11 421172.650024
 2014 09 12 481172.949951
 2014 09 15 461160.060059
 2014 09 16 321152·859985
 2014 09 17 151159.849976
 2014 09 18 641160·300049
 2014 09 19 901163.859985
 2014 09 22 401141·989990
 2014 09 23 321131·630005
 2014 09 24 991129.589966
 2014 09 25 721126·099976
 2014 09 26 771119.729980
 2014 09 29 631120·550049
 2014 09 30 531118.699951
 2014 10 01 251101·189941
 2014 10 02 51099·459961
 2014 10 03 11109.869995
 2014 10 06 521108·000000
 2014 10 07 41090.959961
 2014 10 08 111097.699951
 2014 10 09 661095.939941
 2014 10 10 451074.250000
 2014 10 13 911066·979980
 2014 10 14 101075.270020
 2014 10 15 21075·640015
 2014 10 16 91091.270020
 2014 10 17 931099.439941
 2014 10 20 391094·969971
 2014 10 21 781112·869995
 2014 10 22 431117·180054
 2014 10 23 411122.420044
 2014 10 24 601119·130005
 2014 10 27 881117·709961
 2014 10 28 731149.459961
 2014 10 29 931153·410034
 2014 10 30 621159·150024
 2014 10 31 521174·329956
 2014 11 03 501178.400024
 2014 11 04 301170.869995
 2014 11 05 571172·030029
 2014 11 06 131171.900024
 2014 11 07 481173.400024
 2014 11 10 581179.579956
 2014 11 11 841180·800049
 2014 11 12 411187.199951
 2014 11 13 691188.670044
 2014 11 14 91177·300049
 2014 11 17 41175.180054
 2014 11 18 291176.209961
 2014 11 19 371169·079956
 2014 11 20 391170.859985
 2014 11 21 81184.500000
 2014 11 24 981186·959961
 2014 11 25 31191·760010
 2014 11 26 321190.699951
 2014 11 28 61190.609985
 2014 12 01 901170·550049
 2014 12 02 431171.439941
 2014 12 03 921181·890015
 2014 12 04 371178.010010
 2014 12 05 761184.489990
 2014 12 08 561188.229980
 2014 12 09 511188·069946
 2014 12 10 641185.030029
 2014 12 11 491180·989990
 2014 12 12 681163·609985
 2014 12 15 681160·530029
 2014 12 16 741156.939941
 2014 12 17 281174·839966
 2014 12 18 311192·160034
 2014 12 19 211198·969971
 2014 12 22 821201.880005
 2014 12 23 581207.170044
 2014 12 24 171208·780029
 2014 12 26 201217.010010
 2014 12 29 231220·810059
 2014 12 30 81219·449951
 2014 12 31 301221.439941
 2015 01 02  951212·800049
 2015 01 05  621194·219971
 2015 01 06  721183.910034
 2015 01 07  931175·979980
 2015 01 08  21196·130005
 2015 01 09  871196·060059
 2015 01 12  691187·630005
 2015 01 13  571200·520020
 2015 01 14  241177·979980
 2015 01 15  101180.869995
 2015 01 16  431177·189941
 2015 01 20  971179·140015
 2015 01 21  681174·949951
 2015 01 22  681190·369995
 2015 01 23  631194.150024
 2015 01 26  151200.739990
 2015 01 27  631199.770020
 2015 01 28  261201·239990
 2015 01 29  241190·189941
 2015 01 30  351186.040039
 2015 02 02  691175·560059
 2015 02 03  701197.390015
 2015 02 04  441198.949951
 2015 02 05  71209·900024
 2015 02 06  651214.709961
 2015 02 09  151208.280029
 2015 02 10  681205.119995
 2015 02 11  81204·439941
 2015 02 12  591216·270020
 2015 02 13  961223·739990
 2015 02 17  651227.180054
 2015 02 18  371227.979980
 2015 02 19  831230·500000
 2015 02 20  791231.920044
 2015 02 23  291231·839966
 2015 02 24  191236.199951
 2015 02 25  921236.880005
 2015 02 26  501239.219971
 2015 02 27  791239.670044
 2015 03 02  61243.329956
 2015 03 03  691238·939941
 2015 03 04  221232.619995
 2015 03 05  601236.050049
 2015 03 06  731231·089966
 2015 03 09  201225·829956
 2015 03 10  331213·939941
 2015 03 11  401216.500000
 2015 03 12  201236·680054
 2015 03 13  771236.780029
 2015 03 16  461241.109985
 2015 03 17  131243.329956
 2015 03 18  721255·680054
 2015 03 19  971254.890015
 2015 03 20  501267.219971
 2015 03 23  991268.160034
 2015 03 24  791268.079956
 2015 03 25  611265·849976
 2015 03 26  561237.359985
 2015 03 27  421240.760010
 2015 03 30  181258.239990
 2015 03 31  761255.300049
 2015 04 01  31251·890015
 2015 04 02  121259.969971
 2015 04 06  891262·760010
 2015 04 07  731263·229980
 2015 04 08  531264·130005
 2015 04 09  11265·780029
 2015 04 10  171266·000000
 2015 04 13  91271.739990
 2015 04 14  951267.969971
 2015 04 15  291278.630005
 2015 04 16  511275.280029
 2015 04 17  661264.219971
 2015 04 20  421266.979980
 2015 04 21  411270·079956
 2015 04 22  691266·560059
 2015 04 23  501273·250000
 2015 04 24  311273.079956
 2015 04 27  61275.839966
 2015 04 28  701260.689941
 2015 04 29  931255·810059
 2015 04 30  251242·770020
 2015 05 01  171229·469971
 2015 05 04  791240·630005
 2015 05 05  521234·040039
 2015 05 06  121222·900024
 2015 05 07  941228·819946
 2015 05 08  471239·380005
 2015 05 11  91243·560059
 2015 05 12  51236·140015
 2015 05 13  811237·880005
 2015 05 14  501245·119995
 2015 05 15  691245·900024
 2015 05 18  421258.000000
 2015 05 19  471258·579956
 2015 05 20  871260·829956
 2015 05 21  641261·020020
 2015 05 22  861258.729980
 2015 05 26  871248·109985
 2015 05 27  841255.050049
 2015 05 28  521253·199951
 2015 05 29  241252·640015
 2015 06 01  191254·560059
 2015 06 02  921258.459961
 2015 06 03  141264·939941
 2015 06 04  701261.209961
 2015 06 05  871261·069946
 2015 06 08  861261·180054
 2015 06 09  571254·439941
 2015 06 10  621269.770020
 2015 06 11  611270.790039
 2015 06 12  661266.780029
 2015 06 15  111262·859985
 2015 06 16  621271.459961
 2015 06 17  351274·400024
 2015 06 18  571287.060059
 2015 06 19  341286.579956
 2015 06 22  581293.310059
 2015 06 23  281296·000000
 2015 06 24  111295·030029
 2015 06 25  81287·459961
 2015 06 26  631287·099976
 2015 06 29  841273·949951
 2015 06 30  21256·869995
 2015 07 01  391264.630005
 2015 07 02  151259·250000
 2015 07 06  731253·199951
 2015 07 07  311248.959961
 2015 07 08  581241·349976
 2015 07 09  771243·959961
 2015 07 10  881252.869995
 2015 07 13  231266·099976
 2015 07 14  231274.109985
 2015 07 15  371273.800049
 2015 07 16  481275·900024
 2015 07 17  291273·670044
 2015 07 20  151268·890015
 2015 07 21  71265·439941
 2015 07 22  981259·760010
 2015 07 23  231262·569946
 2015 07 24  401243.579956
 2015 07 27  261220·729980
 2015 07 28  71226.410034
 2015 07 29  81232·339966
 2015 07 30  311233·000000
 2015 07 31  561244·979980
 2015 08 03  681238.969971
 2015 08 04  61237.199951
 2015 08 05  441243·160034
 2015 08 06  861232.770020
 2015 08 07  21211·930054
 2015 08 10  701223.390015
 2015 08 11  601218·670044
 2015 08 12  281210·979980
 2015 08 13  521213.410034
 2015 08 14  751212.790039
 2015 08 17  861225.089966
 2015 08 18  211224.119995
 2015 08 19  881211·680054
 2015 08 20  211193.930054
 2015 08 21  541172·760010
 2015 08 24  261148.579956
 2015 08 25  31133·150024
 2015 08 26  321132.630005
 2015 08 27  211157.900024
 2015 08 28  321163·050049
 2015 08 31  161164.890015
 2015 09 01  611151.530029
 2015 09 02  671146.030029
 2015 09 03  521157·630005
 2015 09 04  731142·550049
 2015 09 08  821162.449951
 2015 09 09  11170.199951
 2015 09 10  231158.260010
 2015 09 11  411157.910034
 2015 09 14  951159.170044
 2015 09 15  531167.280029
 2015 09 16  101175·890015
 2015 09 17  161193·989990
 2015 09 18  261175.339966
 2015 09 21  801177.959961
 2015 09 22  981158·420044
 2015 09 23  151149·219971
 2015 09 24  261138·959961
 2015 09 25  631146·719971
 2015 09 28  21121·869995
 2015 09 29  841098.020020
 2015 09 30  691101.930054
 2015 10 01  101103.699951
 2015 10 02  601114.119995
 2015 10 05  921142.180054
 2015 10 06  561143.630005
 2015 10 07  521152.609985
 2015 10 08  331164·579956
 2015 10 09  321168·760010
 2015 10 12  121166.510010
 2015 10 13  451169.709961
 2015 10 14  111153.469971
 2015 10 15  241162·819946
 2015 10 16  891165·229980
 2015 10 19  721168·920044
 2015 10 20  51169·609985
 2015 10 21  121167.010010
 2015 10 22  611160·079956
 2015 10 23  381166.420044
 2015 10 26  541165·770020
 2015 10 27  651158·530029
 2015 10 28  281178.780029
 2015 10 29  761178·359985
 2015 10 30  211167·650024
 2015 11 02  771187·619995
 2015 11 03  171196.560059
 2015 11 04  431196.140015
 2015 11 05  941191.930054
 2015 11 06  681199.959961
 2015 11 09  761199·579956
 2015 11 10  191187.719971
 2015 11 11  851189.849976
 2015 11 12  811177·349976
 2015 11 13  831158·430054
 2015 11 16  111156.219971
 2015 11 17  321166·339966
 2015 11 18  861172.020020
 2015 11 19  371172.290039
 2015 11 20  521178·739990
 2015 11 23  991184·410034
 2015 11 24  761189.660034
 2015 11 25  631198.530029
 2015 11 27  971203.689941
 2015 11 30  721204.869995
 2015 12 01  711204.400024
 2015 12 02  131205.079956
 2015 12 03  281196·680054
 2015 12 04  661183.819946
 2015 12 07  161183·069946
 2015 12 08  601163.729980
 2015 12 09  531165.560059
 2015 12 10  181154.839966
 2015 12 11  781146·229980
 2015 12 14  71126·489990
 2015 12 15  21133.319946
 2015 12 16  911150·270020
 2015 12 17  531151·400024
 2015 12 18  781134·949951
 2015 12 21  331130·400024
 2015 12 22  721138·650024
 2015 12 23  601152·910034
 2015 12 24  231159.709961
 2015 12 28  261153.989990
 2015 12 29  751160.939941
 2015 12 30  421160.380005
 2015 12 31  181149.329956
 2016 01 04 891134.079956
 2016 01 05 371112.670044
 2016 01 06 691109.459961
 2016 01 07 631090.949951
 2016 01 08 531072·089966
 2016 01 11 221052.589966
 2016 01 12 341056·920044
 2016 01 13 851050.660034
 2016 01 14 751033·579956
 2016 01 15 171023.919983
 2016 01 19 581017·830017
 2016 01 20 321008·679993


 2016 01 21 371014·500000
 2016 01 22 361021.840027
 2016 01 25 841019·429993
 2016 01 26 811019·510010
 2016 01 27 441021.849976
 2016 01 28 151014·479980
 2016 01 29 811035·380005
 2016 02 01 311037.270020
 2016 02 02 301030·560059
 2016 02 03 181016.919983
 2016 02 04 441025.109985
 2016 02 05 91014·309998
 2016 02 08 50982·150024
 2016 02 09 34975·140015
 2016 02 10 91983.450012
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

    Sites of Interest: hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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