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  56168.979996
 1987 09 11  57170.539993
 1987 09 14  7170.949997
 1987 09 15  82170·440002
 1987 09 16  85170.029999
 1987 09 17  20169.250000
 1987 09 18  93169.039993
 1987 09 21  39169.130005
 1987 09 22  75167.559998
 1987 09 23  75168·649994
 1987 09 24  73169·059998
 1987 09 25  88168·850006
 1987 09 28  75169·800003
 1987 09 29  4169·690002
 1987 09 30  62170.809998
 1987 10 01  73171·399994
 1987 10 02  61172·089996
 1987 10 05  14172·550003
 1987 10 06  95172·619995
 1987 10 07  65170·210007
 1987 10 08  33168·979996
 1987 10 09  36167.110001
 1987 10 12  37166·110001
 1987 10 13  56164·419998
 1987 10 14  17164.160004
 1987 10 15  26161·800003
 1987 10 16  75159·660004
 1987 10 19  66152.740005
 1987 10 20  62133·600006
 1987 10 21  67130·770004
 1987 10 22  23130.649994
 1987 10 23  39124.580002
 1987 10 26  46121·580002
 1987 10 27  65113·120003
 1987 10 28  17108·500000
 1987 10 29  45110.800003
 1987 10 30  67118·260002
 1987 11 02  51120.220001
 1987 11 03  21122·050003
 1987 11 04  77117·750000
 1987 11 05  51118·940002
 1987 11 06  83120·089996
 1987 11 09  23119.320000
 1987 11 10  54117·620003
 1987 11 11  49116.680000
 1987 11 12  42118·669998
 1987 11 13  36118·639999
 1987 11 16  21119.019997
 1987 11 17  36118·269997
 1987 11 18  35116.690002
 1987 11 19  97116·690002
 1987 11 20  47115.150002
 1987 11 23  12114·500000
 1987 11 24  93115·879997
 1987 11 25  70115.970001
 1987 11 27  26115·959999
 1987 11 30  3115·629997
 1987 12 01  73112·089996
 1987 12 02  42111.300003
 1987 12 03  77111·150002
 1987 12 04  59108.940002
 1987 12 07  56106·519997
 1987 12 08  26107.239998
 1987 12 09  45108.889999
 1987 12 10  56109.059998
 1987 12 11  49109.320000
 1987 12 14  60112·070000
 1987 12 15  97114.360001
 1987 12 16  94116·839996
 1987 12 17  85117.309998
 1987 12 18  8119.459999
 1987 12 21  29119.919998
 1987 12 22  98119·930000
 1987 12 23  19120·820000
 1987 12 24  56121.589996
 1987 12 28  60121.589996
 1987 12 29  19118·989998
 1987 12 30  32119.500000
 1987 12 31  18120·419998
 1988 01 04 34123.510002
 1988 01 05 32126.550003
 1988 01 06 33127·000000
 1988 01 07 32128·029999
 1988 01 08 19128.190002
 1988 01 11 37123·839996
 1988 01 12 52122.669998
 1988 01 13 60121.449997
 1988 01 14 11121.980003
 1988 01 15 60124·199997
 1988 01 18 46124.099998
 1988 01 19 91124.440002
 1988 01 20 28124·440002
 1988 01 21 52121·760002
 1988 01 22 97122.790001
 1988 01 25 37123.680000
 1988 01 26 14123·680000
 1988 01 27 87123.639999
 1988 01 28 11124·320000
 1988 01 29 37125.349998
 1988 02 01 39126·220001
 1988 02 02 67125·940002
 1988 02 03 20126·320000
 1988 02 04 52125·599998
 1988 02 05 96125·989998
 1988 02 08 15125.769997
 1988 02 09 81125·519997
 1988 02 10 72127.180000
 1988 02 11 6128.220001
 1988 02 12 84129·210007
 1988 02 16 74129·910004
 1988 02 17 9130.660004
 1988 02 18 11130·679993
 1988 02 19 48131.229996
 1988 02 22 8132.369995
 1988 02 23 0132·559998
 1988 02 24 81133.419998
 1988 02 25 8134.800003
 1988 02 26 13134.169998
 1988 02 29 9137·690002
 1988 03 01 10136·479996
 1988 03 02 88137·380005
 1988 03 03 47137.929993
 1988 03 04 24138·059998
 1988 03 07 18139.059998
 1988 03 08 40140·559998
 1988 03 09 90141.690002
 1988 03 10 57141.899994
 1988 03 11 48140.589996
 1988 03 14 39140·880005
 1988 03 15 49141.089996
 1988 03 16 47141·910004
 1988 03 17 70142·690002
 1988 03 18 85143·380005
 1988 03 21 57142·759995
 1988 03 22 55142·350006
 1988 03 23 78143·070007
 1988 03 24 4143·100006
 1988 03 25 70141.570007
 1988 03 28 71140·369995
 1988 03 29 90140·360001
 1988 03 30 45140.839996
 1988 03 31 68142.160004
 1988 04 04 7142·139999
 1988 04 05 52140·720001
 1988 04 06 85142·110001
 1988 04 07 60143·009995
 1988 04 08 1144.119995
 1988 04 11 32144.690002
 1988 04 12 24145·330002
 1988 04 13 76145.460007
 1988 04 14 16145·199997
 1988 04 15 24141·679993
 1988 04 18 87142·089996
 1988 04 19 74143.289993
 1988 04 20 40142·559998
 1988 04 21 48142·139999
 1988 04 22 24141·699997
 1988 04 25 35142·460007
 1988 04 26 85143·220001
 1988 04 27 47143·669998
 1988 04 28 12144.160004
 1988 04 29 65145.009995
 1988 05 02 89145·050003
 1988 05 03 91145.350006
 1988 05 04 49145.529999
 1988 05 05 96145·250000
 1988 05 06 17144·899994
 1988 05 09 74144.649994
 1988 05 10 63143·750000
 1988 05 11 86143.350006
 1988 05 12 54141·350006
 1988 05 13 15142·169998
 1988 05 16 2142.429993
 1988 05 17 14143·070007
 1988 05 18 14141·729996
 1988 05 19 58139·919998
 1988 05 20 43140·149994
 1988 05 23 89140·149994
 1988 05 24 36139.460007
 1988 05 25 72139·889999
 1988 05 26 86140.279999
 1988 05 27 42140.309998
 1988 05 31 81141.369995
 1988 06 01 52142.869995
 1988 06 02 56142.929993
 1988 06 03 29143.500000
 1988 06 06 39144.190002
 1988 06 07 17144.410004
 1988 06 08 4145·789993
 1988 06 09 32146·550003
 1988 06 10 21147·089996
 1988 06 13 10147·330002
 1988 06 14 5148·100006
 1988 06 15 57148·130005
 1988 06 16 66148.179993
 1988 06 17 1147.770004
 1988 06 20 59147.279999
 1988 06 21 37147.610001
 1988 06 22 36148·830002
 1988 06 23 84148·949997
 1988 06 24 92149·229996
 1988 06 27 28149·259995
 1988 06 28 20149·500000
 1988 06 29 78149·910004
 1988 06 30 55151.300003
 1988 07 01 12151·309998
 1988 07 05 30151.279999
 1988 07 06 28151·649994
 1988 07 07 22151·160004
 1988 07 08 95151.160004
 1988 07 11 4151.250000
 1988 07 12 2151·279999
 1988 07 13 94150.869995
 1988 07 14 9151·160004
 1988 07 15 5151.419998
 1988 07 18 95151·470001
 1988 07 19 96151.699997
 1988 07 20 10151.100006
 1988 07 21 21151.110001
 1988 07 22 25150.369995
 1988 07 25 79149·539993
 1988 07 26 80149.660004
 1988 07 27 65149·639999
 1988 07 28 37148·970001
 1988 07 29 19149.889999
 1988 08 01 27150·500000
 1988 08 02 75150.809998
 1988 08 03 0150.690002
 1988 08 04 15150.880005
 1988 08 05 80150.639999
 1988 08 08 13150.369995
 1988 08 09 9150·199997
 1988 08 10 93148·929993
 1988 08 11 98146.960007
 1988 08 12 68146.949997
 1988 08 15 82146·960007
 1988 08 16 3145.580002
 1988 08 17 62145.759995
 1988 08 18 53145·639999
 1988 08 19 63145.750000
 1988 08 22 21145.679993
 1988 08 23 78144.259995
 1988 08 24 5144.949997
 1988 08 25 21144·960007
 1988 08 26 47144.449997
 1988 08 29 78144.889999
 1988 08 30 87145·139999
 1988 08 31 52145·740005
 1988 09 01 7145·740005
 1988 09 02 18145·479996
 1988 09 06 87145.759995
 1988 09 07 73146.149994
 1988 09 08 50146·649994
 1988 09 09 81147.229996
 1988 09 12 18147.360001
 1988 09 13 29147·380005
 1988 09 14 53147.929993
 1988 09 15 73147.869995
 1988 09 16 18148.029999
 1988 09 19 90148·020004
 1988 09 20 16147·949997
 1988 09 21 25147.970001
 1988 09 22 49147.850006
 1988 09 23 48147.839996
 1988 09 26 64147.830002
 1988 09 27 95147·169998
 1988 09 28 1146·990005
 1988 09 29 24148·000000
 1988 09 30 47149.089996
 1988 10 03 64149.190002
 1988 10 04 85147.880005
 1988 10 05 62148·080002
 1988 10 06 41148.320007
 1988 10 07 38148.600006
 1988 10 10 39148·830002
 1988 10 11 30148·610001
 1988 10 12 46148.509995
 1988 10 13 49148·020004
 1988 10 14 27148.300003
 1988 10 17 23148·199997
 1988 10 18 88148.710007
 1988 10 19 54149·070007
 1988 10 20 35149.160004
 1988 10 21 60149.029999
 1988 10 24 17148·979996
 1988 10 25 34148.750000
 1988 10 26 78148.470001
 1988 10 27 86148.139999
 1988 10 28 9147·179993
 1988 10 31 96147·250000
 1988 11 01 93147·279999
 1988 11 02 68147·210007
 1988 11 03 63147·160004
 1988 11 04 72147·139999
 1988 11 07 43146·250000
 1988 11 08 2145·279999
 1988 11 09 5145.270004
 1988 11 10 19145.009995
 1988 11 11 16145·009995
 1988 11 14 6143·710007
 1988 11 15 87143.190002
 1988 11 16 17143·039993
 1988 11 17 24141·330002
 1988 11 18 25140·899994
 1988 11 21 82140·869995
 1988 11 22 74139·949997
 1988 11 23 6140.410004
 1988 11 25 28140.399994
 1988 11 28 91140.199997
 1988 11 29 22140·649994
 1988 11 30 25142·009995
 1988 12 01 9142.559998
 1988 12 02 40142·770004
 1988 12 05 16143.449997
 1988 12 06 67143.929993
 1988 12 07 87144.029999
 1988 12 08 80144·020004
 1988 12 09 39143·899994
 1988 12 12 47143.910004
 1988 12 13 6143.460007
 1988 12 14 85143·320007
 1988 12 15 97143·250000
 1988 12 16 2144·339996
 1988 12 19 36144·529999
 1988 12 20 56144·729996
 1988 12 21 21144·490005
 1988 12 22 95144.539993
 1988 12 23 70144·880005
 1988 12 27 18144·919998
 1988 12 28 70144.940002
 1988 12 29 14145·710007
 1988 12 30 28147·369995
 1989 01 03  22147·369995
 1989 01 04  23148.399994
 1989 01 05  72148.929993
 1989 01 06  53149·839996
 1989 01 09  43149.919998
 1989 01 10  88149·660004
 1989 01 11  7149.270004
 1989 01 12  16149.860001
 1989 01 13  82149·929993
 1989 01 16  97150.110001
 1989 01 17  81149·960007
 1989 01 18  10150·830002
 1989 01 19  63151.539993
 1989 01 20  5151·550003
 1989 01 23  82151.539993
 1989 01 24  53151.460007
 1989 01 25  38151.779999
 1989 01 26  95152.520004
 1989 01 27  24153·199997
 1989 01 30  92153·059998
 1989 01 31  81153·850006
 1989 02 01  74154.419998
 1989 02 02  45155·089996
 1989 02 03  93155·690002
 1989 02 06  94155.839996
 1989 02 07  72156·839996
 1989 02 08  6157·240005
 1989 02 09  53157·110001
 1989 02 10  1156.559998
 1989 02 13  47155·059998
 1989 02 14  96155.240005
 1989 02 15  89155·580002
 1989 02 16  53156·300003
 1989 02 17  81157.270004
 1989 02 21  28157·199997
 1989 02 22  46156.759995
 1989 02 23  25155·419998
 1989 02 24  79155.419998
 1989 02 27  41154.259995
 1989 02 28  93154·559998
 1989 03 01  18155.130005
 1989 03 02  73155·690002
 1989 03 03  95156·699997
 1989 03 06  24157·240005
 1989 03 07  57157.630005
 1989 03 08  21157·979996
 1989 03 09  81157·940002
 1989 03 10  59157.789993
 1989 03 13  92158·020004
 1989 03 14  4158·100006
 1989 03 15  10158.330002
 1989 03 16  41159.270004
 1989 03 17  99159·279999
 1989 03 20  28156.710007
 1989 03 21  20156·169998
 1989 03 22  40156·169998
 1989 03 23  78156.240005
 1989 03 27  25155.910004
 1989 03 28  74156.649994
 1989 03 29  50156·839996
 1989 03 30  55156·839996
 1989 03 31  52157·899994
 1989 04 03  61158·369995
 1989 04 04  89158·279999
 1989 04 05  80158·529999
 1989 04 06  90158.559998
 1989 04 07  93159.270004
 1989 04 10  3159·550003
 1989 04 11  28160.339996
 1989 04 12  46161.210007
 1989 04 13  8161.210007
 1989 04 14  60161·630005
 1989 04 17  0161.630005
 1989 04 18  52162·289993
 1989 04 19  68162·479996
 1989 04 20  54162.679993
 1989 04 21  21163.320007
 1989 04 24  64163.339996
 1989 04 25  62163·470001
 1989 04 26  4163·600006
 1989 04 27  42164·279999
 1989 04 28  64164.690002
 1989 05 01  3164.679993
 1989 05 02  55164.699997
 1989 05 03  37164·779999
 1989 05 04  59165·190002
 1989 05 05  29166·210007
 1989 05 08  76165.740005
 1989 05 09  8165·559998
 1989 05 10  80165.639999
 1989 05 11  1166·070007
 1989 05 12  61167·160004
 1989 05 15  80167.320007
 1989 05 16  83167·309998
 1989 05 17  9168·270004
 1989 05 18  29169.000000
 1989 05 19  2169.649994
 1989 05 22  52170.070007
 1989 05 23  65169·520004
 1989 05 24  24169.490005
 1989 05 25  51170.119995
 1989 05 26  91171·009995
 1989 05 30  8171·259995
 1989 05 31  16171.529999
 1989 06 01  27172·399994
 1989 06 02  33173.410004
 1989 06 05  99173·500000
 1989 06 06  97172·419998
 1989 06 07  56172.949997
 1989 06 08  34173·320007
 1989 06 09  27173.369995
 1989 06 12  89173·440002
 1989 06 13  87173.339996
 1989 06 14  77172.710007
 1989 06 15  5173·250000
 1989 06 16  34171.449997
 1989 06 19  96171.589996
 1989 06 20  67171.240005
 1989 06 21  70170.740005
 1989 06 22  2170.619995
 1989 06 23  83171·440002
 1989 06 26  36171·559998
 1989 06 27  86171.899994
 1989 06 28  87171·820007
 1989 06 29  75170.820007
 1989 06 30  42168·089996
 1989 07 03  41167.619995
 1989 07 05  8167.960007
 1989 07 06  20168.940002
 1989 07 07  65170.199997
 1989 07 10  46170·740005
 1989 07 11  10171.380005
 1989 07 12  96171·929993
 1989 07 13  12172.279999
 1989 07 14  41172·529999
 1989 07 17  61173·000000
 1989 07 18  1172·990005
 1989 07 19  16174·089996
 1989 07 20  88174.419998
 1989 07 21  56173·929993
 1989 07 24  61173.919998
 1989 07 25  31173·320007
 1989 07 26  75173.399994
 1989 07 27  13174.229996
 1989 07 28  28174.250000
 1989 07 31  41174.500000
 1989 08 01  15174.960007
 1989 08 02  77174·380005
 1989 08 03  76175·360001
 1989 08 04  52175·380005
 1989 08 07  45176·589996
 1989 08 08  17176.809998
 1989 08 09  5176.960007
 1989 08 10  95177.119995
 1989 08 11  29177·979996
 1989 08 14  28176·559998
 1989 08 15  41175.869995
 1989 08 16  27176·410004
 1989 08 17  55176·029999
 1989 08 18  27175·940002
 1989 08 21  34175.990005
 1989 08 22  30174·669998
 1989 08 23  35175.679993
 1989 08 24  60177.009995
 1989 08 25  61177.240005
 1989 08 28  11177·100006
 1989 08 29  8177.330002
 1989 08 30  96177.449997
 1989 08 31  20178.199997
 1989 09 01  0178·710007
 1989 09 05  35178·860001
 1989 09 06  28178·830002
 1989 09 07  38178.539993
 1989 09 08  55179·160004
 1989 09 11  6179·179993
 1989 09 12  76178.869995
 1989 09 13  65179.470001
 1989 09 14  58178·820007
 1989 09 15  33177.860001
 1989 09 18  85176·679993
 1989 09 19  76176.550003
 1989 09 20  14176.399994
 1989 09 21  53176.649994
 1989 09 22  22176.800003
 1989 09 25  72176.919998
 1989 09 26  56176.600006
 1989 09 27  31176.559998
 1989 09 28  83177.380005
 1989 09 29  78178·210007
 1989 10 02  40178.850006
 1989 10 03  53179·380005
 1989 10 04  86179·550003
 1989 10 05  44179·929993
 1989 10 06  48180.479996
 1989 10 09  33180·789993
 1989 10 10  75180·949997
 1989 10 11  46180·279999
 1989 10 12  86179.860001
 1989 10 13  8179·639999
 1989 10 16  20172·850006
 1989 10 17  85170.350006
 1989 10 18  87170.970001
 1989 10 19  41173.440002
 1989 10 20  15173.639999
 1989 10 23  85173.330002
 1989 10 24  6172·110001
 1989 10 25  20170.300003
 1989 10 26  79170·229996
 1989 10 27  97168·869995
 1989 10 30  26167.179993
 1989 10 31  59167·470001
 1989 11 01  57167.979996
 1989 11 02  97167·809998
 1989 11 03  53167.429993
 1989 11 06  95169.990005
 1989 11 07  16165·789993
 1989 11 08  84167·220001
 1989 11 09  18167.509995
 1989 11 10  90167.630005
 1989 11 13  52167.729996
 1989 11 14  85167.800003
 1989 11 15  79168·419998
 1989 11 16  34168·000000
 1989 11 17  83168.259995
 1989 11 20  49168·360001
 1989 11 21  17167.300003
 1989 11 22  38167·190002
 1989 11 24  54167.910004
 1989 11 27  52168.279999
 1989 11 28  39168·490005
 1989 11 29  41168.509995
 1989 11 30  34168.179993
 1989 12 01  95168·589996
 1989 12 04  75168·669998
 1989 12 05  5168.750000
 1989 12 06  17168·880005
 1989 12 07  3169·059998
 1989 12 08  84168.779999
 1989 12 11  18168·770004
 1989 12 12  22168·130005
 1989 12 13  25168.429993
 1989 12 14  46168·369995
 1989 12 15  94167.470001
 1989 12 18  93166.539993
 1989 12 19  38163·940002
 1989 12 20  69163·029999
 1989 12 21  70163·940002
 1989 12 22  0165·199997
 1989 12 26  43165·429993
 1989 12 27  83166·020004
 1989 12 28  8166·279999
 1989 12 29  36168.309998
 1990 01 02 63169.960007
 1990 01 03 46170·800003
 1990 01 04 98170.789993
 1990 01 05 20170.119995
 1990 01 08 50169·679993
 1990 01 09 38169·860001
 1990 01 10 52169.309998
 1990 01 11 98168.369995
 1990 01 12 80168.020004
 1990 01 15 68164.369995
 1990 01 16 7163·300003
 1990 01 17 37164·259995
 1990 01 18 51163.500000
 1990 01 19 66163·589996
 1990 01 22 27163·690002
 1990 01 23 33161·369995
 1990 01 24 91160.419998
 1990 01 25 89158.929993
 1990 01 26 99157.979996
 1990 01 29 4156.750000
 1990 01 30 49154·970001
 1990 01 31 19153.529999
 1990 02 01 36154·360001
 1990 02 02 94156.029999
 1990 02 05 1156.889999
 1990 02 06 61156.899994
 1990 02 07 77158.250000
 1990 02 08 73159.220001
 1990 02 09 47159.139999
 1990 02 12 49159·199997
 1990 02 13 84158·589996
 1990 02 14 34158·570007
 1990 02 15 12159.199997
 1990 02 16 39160·350006
 1990 02 20 45159·309998
 1990 02 21 97157·850006
 1990 02 22 47158·270004
 1990 02 23 12157·789993
 1990 02 26 73156·639999
 1990 02 27 6156.979996
 1990 02 28 27157·880005
 1990 03 01 74158.059998
 1990 03 02 6159.190002
 1990 03 05 30159.470001
 1990 03 06 53160.399994
 1990 03 07 58160.919998
 1990 03 08 7162.070007
 1990 03 09 63162.199997
 1990 03 12 50162·229996
 1990 03 13 21162·630005
 1990 03 14 63162·789993
 1990 03 15 25163.320007
 1990 03 16 69164.289993
 1990 03 19 43164.380005
 1990 03 20 87164.839996
 1990 03 21 59164·350006
 1990 03 22 84164.250000
 1990 03 23 31163·630005
 1990 03 26 18164·119995
 1990 03 27 35164·080002
 1990 03 28 96164·080002
 1990 03 29 18163.809998
 1990 03 30 19163.639999
 1990 04 02 47163.630005
 1990 04 03 31163·440002
 1990 04 04 59163.669998
 1990 04 05 76163·139999
 1990 04 06 13163·000000
 1990 04 09 39162·399994
 1990 04 10 37161.949997
 1990 04 11 3162·169998
 1990 04 12 79162.630005
 1990 04 16 96163·059998
 1990 04 17 57162.529999
 1990 04 18 39162·440002
 1990 04 19 12161·399994
 1990 04 20 1160.929993
 1990 04 23 53160·080002
 1990 04 24 45159·000000
 1990 04 25 8158·630005
 1990 04 26 80159.070007
 1990 04 27 79158·789993
 1990 04 30 10158·089996
 1990 05 01 86158·539993
 1990 05 02 84159·139999
 1990 05 03 19159.960007
 1990 05 04 46160·389999
 1990 05 07 89160·740005
 1990 05 08 88160.929993
 1990 05 09 78161.130005
 1990 05 10 93161·679993
 1990 05 11 87163·139999
 1990 05 14 92164·220001
 1990 05 15 88163·860001
 1990 05 16 11163·860001
 1990 05 17 74164.910004
 1990 05 18 21165.440002
 1990 05 21 6166·649994
 1990 05 22 90167·410004
 1990 05 23 69167·809998
 1990 05 24 27168·250000
 1990 05 25 14168.050003
 1990 05 29 42168·199997
 1990 05 30 16168·929993
 1990 05 31 85169·110001
 1990 06 01 18169·830002
 1990 06 04 5170·649994
 1990 06 05 84171.080002
 1990 06 06 94170.229996
 1990 06 07 49170·289993
 1990 06 08 42169·809998
 1990 06 11 68169.089996
 1990 06 12 81170.029999
 1990 06 13 65170.979996
 1990 06 14 40170.880005
 1990 06 15 86170.960007
 1990 06 18 95170.899994
 1990 06 19 47168.740005
 1990 06 20 14168.740005
 1990 06 21 83168.449997
 1990 06 22 12168.820007
 1990 06 25 2168.130005
 1990 06 26 0167·660004
 1990 06 27 28167.250000
 1990 06 28 33168.410004
 1990 06 29 61169·139999
 1990 07 02 62169.119995
 1990 07 03 15169.009995
 1990 07 05 82168·940002
 1990 07 06 80168·199997
 1990 07 09 87168.309998
 1990 07 10 64168·229996
 1990 07 11 11168.679993
 1990 07 12 43169.429993
 1990 07 13 88170.470001
 1990 07 16 17170.229996
 1990 07 17 95170.039993
 1990 07 18 55168·919998
 1990 07 19 4167.860001
 1990 07 20 45167.550003
 1990 07 23 33166.820007
 1990 07 24 47163.240005
 1990 07 25 96163.789993
 1990 07 26 42164·550003
 1990 07 27 52164.089996
 1990 07 30 78163.169998
 1990 07 31 54162.160004
 1990 08 01 26161·649994
 1990 08 02 1160·779999
 1990 08 03 27158·600006
 1990 08 06 89154.350006
 1990 08 07 42150·479996
 1990 08 08 57151.169998
 1990 08 09 2152·539993
 1990 08 10 41153.520004
 1990 08 13 59150·839996
 1990 08 14 20151·139999
 1990 08 15 35151.860001
 1990 08 16 70151·309998
 1990 08 17 71148·490005
 1990 08 20 14145.690002
 1990 08 21 82144·160004
 1990 08 22 67141.320007
 1990 08 23 98138·990005
 1990 08 24 91134.360001
 1990 08 27 24138·820007
 1990 08 28 43139.589996
 1990 08 29 83140.360001
 1990 08 30 25140.330002
 1990 08 31 69139.619995
 1990 09 04 36139.500000
 1990 09 05 96140·020004
 1990 09 06 18140·089996
 1990 09 07 48140·110001
 1990 09 10 9141.020004
 1990 09 11 30140·360001
 1990 09 12 94140·169998
 1990 09 13 17139·960007
 1990 09 14 51138·710007
 1990 09 17 5137.889999
 1990 09 18 4137·479996
 1990 09 19 59137.070007
 1990 09 20 73136·779999
 1990 09 21 65134.699997
 1990 09 24 23133·759995
 1990 09 25 80130·520004
 1990 09 26 14130·580002
 1990 09 27 79129.149994
 1990 09 28 52126·750000
 1990 10 01 11128·429993
 1990 10 02 37129.960007
 1990 10 03 42129·070007
 1990 10 04 16128.080002
 1990 10 05 10127·699997
 1990 10 08 30127.379997
 1990 10 09 72126·919998
 1990 10 10 66124·339996
 1990 10 11 57122·870003
 1990 10 12 6120.470001
 1990 10 15 13120.879997
 1990 10 16 76120·570000
 1990 10 17 60119.669998
 1990 10 18 1120·959999
 1990 10 19 36122.370003
 1990 10 22 48122.800003
 1990 10 23 50122·449997
 1990 10 24 80122.440002
 1990 10 25 33122·680000
 1990 10 26 6122.389999
 1990 10 29 84121·010002
 1990 10 30 31119·690002
 1990 10 31 24119·169998
 1990 11 01 2118·959999
 1990 11 02 43120·360001
 1990 11 05 65121.290001
 1990 11 06 53121.629997
 1990 11 07 10121·330002
 1990 11 08 34120·459999
 1990 11 09 21121·300003
 1990 11 12 89123·230003
 1990 11 13 30123.669998
 1990 11 14 89124·739998
 1990 11 15 63124.760002
 1990 11 16 27124·400002
 1990 11 19 89124·790001
 1990 11 20 65124·830002
 1990 11 21 77124·150002
 1990 11 23 85124·330002
 1990 11 26 37124.260002
 1990 11 27 42125·239998
 1990 11 28 77126.220001
 1990 11 29 8126·129997
 1990 11 30 48127·519997
 1990 12 03 28128.279999
 1990 12 04 0128.729996
 1990 12 05 65130.699997
 1990 12 06 24132·770004
 1990 12 07 54131.179993
 1990 12 10 10130.940002
 1990 12 11 50130·690002
 1990 12 12 90130.580002
 1990 12 13 77130.990005
 1990 12 14 94130·940002
 1990 12 17 82130.169998
 1990 12 18 96129.970001
 1990 12 19 79130·580002
 1990 12 20 65130·729996
 1990 12 21 5130·929993
 1990 12 24 17130·860001
 1990 12 26 66130·830002
 1990 12 27 62130·820007
 1990 12 28 88130.630005
 1990 12 31 54132·199997
 1991 01 02  69132·190002
 1991 01 03  46131·639999
 1991 01 04  26130.350006
 1991 01 07  33130·199997
 1991 01 08  47128·190002
 1991 01 09  7128.720001
 1991 01 10  38127.559998
 1991 01 11  3127.650002
 1991 01 14  79127·599998
 1991 01 15  56125·389999
 1991 01 16  68126.800003
 1991 01 17  41131·110001
 1991 01 18  73130·240005
 1991 01 21  32130.339996
 1991 01 22  84131.360001
 1991 01 23  46132·639999
 1991 01 24  60135.070007
 1991 01 25  97136·520004
 1991 01 28  82137·800003
 1991 01 29  44139.229996
 1991 01 30  98142.029999
 1991 01 31  40144·169998
 1991 02 01  79145.639999
 1991 02 04  85148.199997
 1991 02 05  67150·199997
 1991 02 06  73152·300003
 1991 02 07  21153·220001
 1991 02 08  45151·740005
 1991 02 11  74154·169998
 1991 02 12  35154·610001
 1991 02 13  77155·899994
 1991 02 14  24156.889999
 1991 02 15  52156·970001
 1991 02 19  88157·020004
 1991 02 20  40156·770004
 1991 02 21  47156·410004
 1991 02 22  56158·229996
 1991 02 25  20159.210007
 1991 02 26  30158·429993
 1991 02 27  66158·570007
 1991 02 28  68160.009995
 1991 03 01  43161·259995
 1991 03 04  91163·500000
 1991 03 05  54166·779999
 1991 03 06  95168·600006
 1991 03 07  97167.679993
 1991 03 08  92168·419998
 1991 03 11  14167·970001
 1991 03 12  68166.470001
 1991 03 13  43166·089996
 1991 03 14  28167.429993
 1991 03 15  69166·419998
 1991 03 18  45165.729996
 1991 03 19  70165·389999
 1991 03 20  16165·539993
 1991 03 21  70166·380005
 1991 03 22  7165·800003
 1991 03 25  90166.820007
 1991 03 26  2168.649994
 1991 03 27  94169·820007
 1991 03 28  60171.009995
 1991 04 01  42171.020004
 1991 04 02  55172.639999
 1991 04 03  39174.000000
 1991 04 04  36174·830002
 1991 04 05  88174·960007
 1991 04 08  69174·029999
 1991 04 09  33174.429993
 1991 04 10  91173.539993
 1991 04 11  16174.860001
 1991 04 12  62175.929993
 1991 04 15  24176·020004
 1991 04 16  9177.320007
 1991 04 17  39178·789993
 1991 04 18  79178·720001
 1991 04 19  88177·570007
 1991 04 22  94176.440002
 1991 04 23  95174·710007
 1991 04 24  90175·000000
 1991 04 25  27175·050003
 1991 04 26  78174·600006
 1991 04 29  47174·110001
 1991 04 30  88172.080002
 1991 05 01  64172.199997
 1991 05 02  19173·660004
 1991 05 03  83173·960007
 1991 05 06  93173·970001
 1991 05 07  51174.630005
 1991 05 08  98174.690002
 1991 05 09  15175.789993
 1991 05 10  48176.160004
 1991 05 13  63174.860001
 1991 05 14  22174.369995
 1991 05 15  82172.600006
 1991 05 16  23170.770004
 1991 05 17  0170.710007
 1991 05 20  22170·660004
 1991 05 21  46171·520004
 1991 05 22  11171.940002
 1991 05 23  88172.470001
 1991 05 24  54173·220001
 1991 05 28  95174·330002
 1991 05 29  33175.240005
 1991 05 30  78176·880005
 1991 05 31  1178.339996
 1991 06 03  43178·520004
 1991 06 04  32178·550003
 1991 06 05  43178.940002
 1991 06 06  69178.809998
 1991 06 07  26178·399994
 1991 06 10  77177·169998
 1991 06 11  86177.300003
 1991 06 12  90176.630005
 1991 06 13  9174·710007
 1991 06 14  63175.639999
 1991 06 17  30175·649994
 1991 06 18  21175·479996
 1991 06 19  79174.669998
 1991 06 20  9172.949997
 1991 06 21  28172.860001
 1991 06 24  42172·460007
 1991 06 25  48169·740005
 1991 06 26  58168.330002
 1991 06 27  53168.229996
 1991 06 28  61168.270004
 1991 07 01  55168·470001
 1991 07 02  80168·690002
 1991 07 03  7168.210007
 1991 07 05  10169·490005
 1991 07 08  62167·460007
 1991 07 09  69168·330002
 1991 07 10  15169·470001
 1991 07 11  44169.309998
 1991 07 12  58170.050003
 1991 07 15  44171·089996
 1991 07 16  27171·589996
 1991 07 17  46171·380005
 1991 07 18  55172·289993
 1991 07 19  49172.869995
 1991 07 22  19172·970001
 1991 07 23  22172·660004
 1991 07 24  91171.250000
 1991 07 25  54170·570007
 1991 07 26  90170·710007
 1991 07 29  4170.710007
 1991 07 30  29171·559998
 1991 07 31  53172·779999
 1991 08 01  67172.770004
 1991 08 02  49173.179993
 1991 08 05  58173.059998
 1991 08 06  64172.919998
 1991 08 07  0173·279999
 1991 08 08  38173.490005
 1991 08 09  89173·389999
 1991 08 12  32173.570007
 1991 08 13  64174.539993
 1991 08 14  77175.110001
 1991 08 15  61175.149994
 1991 08 16  26174.919998
 1991 08 19  60174.070007
 1991 08 20  0170·899994
 1991 08 21  36174·960007
 1991 08 22  40175.559998
 1991 08 23  12176·210007
 1991 08 26  61176·600006
 1991 08 27  4176.759995
 1991 08 28  94178·210007
 1991 08 29  72178·639999
 1991 08 30  43179·110001
 1991 09 03  75179.190002
 1991 09 04  31178·009995
 1991 09 05  15177.429993
 1991 09 06  52177.639999
 1991 09 09  89177·479996
 1991 09 10  20177·490005
 1991 09 11  41176.089996
 1991 09 12  20177·110001
 1991 09 13  8177·639999
 1991 09 16  57176.759995
 1991 09 17  75176·690002
 1991 09 18  4176.910004
 1991 09 19  20178·240005
 1991 09 20  59179·470001
 1991 09 23  68179.360001
 1991 09 24  85179.169998
 1991 09 25  38179·210007
 1991 09 26  71179·229996
 1991 09 27  96179.589996
 1991 09 30  71180.160004
 1991 10 01  0180.160004
 1991 10 02  62180.119995
 1991 10 03  58179·830002
 1991 10 04  91178.369995
 1991 10 07  69178·009995
 1991 10 08  26177.089996
 1991 10 09  80177·139999
 1991 10 10  4176·429993
 1991 10 11  33176·979996
 1991 10 14  83178.479996
 1991 10 15  13180·600006
 1991 10 16  91182.860001
 1991 10 17  4183.059998
 1991 10 18  77183·429993
 1991 10 21  32183·440002
 1991 10 22  59183.470001
 1991 10 23  20183.419998
 1991 10 24  76183·169998
 1991 10 25  37180·899994
 1991 10 28  38180·750000
 1991 10 29  45181·929993
 1991 10 30  75183.350006
 1991 10 31  53185·000000
 1991 11 01  86185·119995
 1991 11 04  66184.630005
 1991 11 05  93184·339996
 1991 11 06  32184.440002
 1991 11 07  85185.800003
 1991 11 08  96186.699997
 1991 11 11  74186·800003
 1991 11 12  48188.020004
 1991 11 13  41188·039993
 1991 11 14  73188.339996
 1991 11 15  87187·830002
 1991 11 18  2181.720001
 1991 11 19  85181·639999
 1991 11 20  60178·339996
 1991 11 21  27178·850006
 1991 11 22  19178.990005
 1991 11 25  75177.360001
 1991 11 26  45176.470001
 1991 11 27  12175·669998
 1991 11 29  49176.369995
 1991 12 02  92176.660004
 1991 12 03  40177.410004
 1991 12 04  87177·899994
 1991 12 05  69177·860001
 1991 12 06  42177·740005
 1991 12 09  84177.869995
 1991 12 10  21176·729996
 1991 12 11  78176·059998
 1991 12 12  58175·800003
 1991 12 13  40177.509995
 1991 12 16  8178·550003
 1991 12 17  2178·600006
 1991 12 18  95177·660004
 1991 12 19  95177.389999
 1991 12 20  67177.500000
 1991 12 23  91177·899994
 1991 12 24  37179.559998
 1991 12 26  62182.369995
 1991 12 27  42184.229996
 1991 12 30  21187·850006
 1991 12 31  88189·940002
 1992 01 02 79189·979996
 1992 01 03 2192·149994
 1992 01 06 91194.449997
 1992 01 07 81195·770004
 1992 01 08 9198·110001
 1992 01 09 42200.679993
 1992 01 10 28200·600006
 1992 01 13 73199.860001
 1992 01 14 40202.350006
 1992 01 15 81204.309998
 1992 01 16 82204.820007
 1992 01 17 44205·130005
 1992 01 20 85205.050003
 1992 01 21 62204·309998
 1992 01 22 27203.729996
 1992 01 23 3204·940002
 1992 01 24 82205·490005
 1992 01 27 56205·940002
 1992 01 28 66205·389999
 1992 01 29 80206.009995
 1992 01 30 93204·940002
 1992 01 31 55205.389999
 1992 02 03 22205·919998
 1992 02 04 32207.850006
 1992 02 05 7209·539993
 1992 02 06 80210.710007
 1992 02 07 46211·220001
 1992 02 10 40210.550003
 1992 02 11 36210.839996
 1992 02 12 74212.619995
 1992 02 13 14213·000000
 1992 02 14 12211.779999
 1992 02 18 18212·119995
 1992 02 19 6210·070007
 1992 02 20 27211·600006
 1992 02 21 79211.070007
 1992 02 24 16210.399994
 1992 02 25 72208.979996
 1992 02 26 8210·210007
 1992 02 27 97211.190002
 1992 02 28 19211.710007
 1992 03 02 89211.800003
 1992 03 03 10212.149994
 1992 03 04 49212.259995
 1992 03 05 38211·270004
 1992 03 06 2208.710007
 1992 03 09 6207.449997
 1992 03 10 40208.320007
 1992 03 11 12208·320007
 1992 03 12 80206·869995
 1992 03 13 99206.809998
 1992 03 16 3206.770004
 1992 03 17 4207.229996
 1992 03 18 17208.160004
 1992 03 19 12208·470001
 1992 03 20 95208·759995
 1992 03 23 2208.419998
 1992 03 24 32207.949997
 1992 03 25 97207·089996
 1992 03 26 96207·419998
 1992 03 27 18206.259995
 1992 03 30 70203·910004
 1992 03 31 29203·729996
 1992 04 01 13203·699997
 1992 04 02 90202.550003
 1992 04 03 0200·500000
 1992 04 06 8199.589996
 1992 04 07 78199·860001
 1992 04 08 82196.000000
 1992 04 09 16196·229996
 1992 04 10 59198·089996
 1992 04 13 49197.300003
 1992 04 14 81199.169998
 1992 04 15 36199.740005
 1992 04 16 33199·770004
 1992 04 20 5198.440002
 1992 04 21 99195·289993
 1992 04 22 5195·119995
 1992 04 23 6195.570007
 1992 04 24 55195·039993
 1992 04 27 76194·550003
 1992 04 28 93193·240005
 1992 04 29 78193.570007
 1992 04 30 29196.259995
 1992 05 01 74196.850006
 1992 05 04 93197.789993
 1992 05 05 73198.500000
 1992 05 06 85199·220001
 1992 05 07 80200·839996
 1992 05 08 24199.289993
 1992 05 11 44199·830002
 1992 05 12 3200.000000
 1992 05 13 8199.350006
 1992 05 14 31199.089996
 1992 05 15 64197·589996
 1992 05 18 91197.470001
 1992 05 19 96197·300003
 1992 05 20 83197.440002
 1992 05 21 34197.399994
 1992 05 22 80198·089996
 1992 05 26 5198.089996
 1992 05 27 74197.000000
 1992 05 28 80197·440002
 1992 05 29 27198.580002
 1992 06 01 26199.399994
 1992 06 02 23200.119995
 1992 06 03 53200·059998
 1992 06 04 14200.210007
 1992 06 05 69200.009995
 1992 06 08 74199·169998
 1992 06 09 26198.830002
 1992 06 10 46198·990005
 1992 06 11 73195.020004
 1992 06 12 96194.809998
 1992 06 15 2194·990005
 1992 06 16 57194·020004
 1992 06 17 2192·839996
 1992 06 18 84189·309998
 1992 06 19 5188.339996
 1992 06 22 1188·279999
 1992 06 23 42187·289993
 1992 06 24 56187.020004
 1992 06 25 86186·899994
 1992 06 26 62186.100006
 1992 06 29 7187.259995
 1992 06 30 57188·910004
 1992 07 01 19189·600006
 1992 07 02 46190·059998
 1992 07 06 34188.350006
 1992 07 07 56188.059998
 1992 07 08 7186·570007
 1992 07 09 84187.669998
 1992 07 10 87188.899994
 1992 07 13 47189·550003
 1992 07 14 73190·839996
 1992 07 15 33191·259995
 1992 07 16 54191.240005
 1992 07 17 49191.250000
 1992 07 20 68190·419998
 1992 07 21 74189.779999
 1992 07 22 47189.779999
 1992 07 23 6189·360001
 1992 07 24 68189.600006
 1992 07 27 15189·820007
 1992 07 28 4191.490005
 1992 07 29 88193.000000
 1992 07 30 72193·830002
 1992 07 31 86194.750000
 1992 08 03 88195·360001
 1992 08 04 89195.860001
 1992 08 05 8195·399994
 1992 08 06 45194·460007
 1992 08 07 87193.860001
 1992 08 10 27193.429993
 1992 08 11 24193·059998
 1992 08 12 74192.860001
 1992 08 13 13192.589996
 1992 08 14 47192·619995
 1992 08 17 96193.210007
 1992 08 18 78192·809998
 1992 08 19 6192.600006
 1992 08 20 18191.550003
 1992 08 21 25191.610001
 1992 08 24 89190.000000
 1992 08 25 27187·479996
 1992 08 26 34187·289993
 1992 08 27 35188·460007
 1992 08 28 65188·820007
 1992 08 31 65189.110001
 1992 09 01 15189.229996
 1992 09 02 79190.710007
 1992 09 03 86191.779999
 1992 09 04 32191·479996
 1992 09 08 3191.330002
 1992 09 09 29190·619995
 1992 09 10 60192.130005
 1992 09 11 67192·789993
 1992 09 14 70194·729996
 1992 09 15 88194.720001
 1992 09 16 18193·199997
 1992 09 17 32193.320007
 1992 09 18 8193.570007
 1992 09 21 81193.610001
 1992 09 22 16193·529999
 1992 09 23 15192·380005
 1992 09 24 37192.929993
 1992 09 25 57193.139999
 1992 09 28 37190.899994
 1992 09 29 28190.720001
 1992 09 30 1192.919998
 1992 10 01 93192.910004
 1992 10 02 87191.380005
 1992 10 05 11189.490005
 1992 10 06 69187.830002
 1992 10 07 88188·539993
 1992 10 08 97189.259995
 1992 10 09 26189·259995
 1992 10 12 36189.139999
 1992 10 13 69194.250000
 1992 10 14 24190.600006
 1992 10 15 60190·360001
 1992 10 16 20191.610001
 1992 10 19 85193.619995
 1992 10 20 51194·830002
 1992 10 21 27195·539993
 1992 10 22 65195·619995
 1992 10 23 12195.899994
 1992 10 26 82196·649994
 1992 10 27 64197.009995
 1992 10 28 41197·800003
 1992 10 29 50198.270004
 1992 10 30 51198.910004
 1992 11 02 34199.910004
 1992 11 03 42200.449997
 1992 11 04 25199·660004
 1992 11 05 14200.770004
 1992 11 06 26201·559998
 1992 11 09 87203·179993
 1992 11 10 87204.619995
 1992 11 11 52206.910004
 1992 11 12 52207.350006
 1992 11 13 20207.440002
 1992 11 16 11207.509995
 1992 11 17 72207·289993
 1992 11 18 49207·830002
 1992 11 19 10208·690002
 1992 11 20 98209.779999
 1992 11 23 6209·850006
 1992 11 24 82210.869995
 1992 11 25 52211·940002
 1992 11 27 73212·550003
 1992 11 30 10213·809998
 1992 12 01 38213·820007
 1992 12 02 64214·210007
 1992 12 03 87214.860001
 1992 12 04 67215.979996
 1992 12 07 29217.460007
 1992 12 08 91217.889999
 1992 12 09 15217·800003
 1992 12 10 82216·889999
 1992 12 11 94215.460007
 1992 12 14 2215.410004
 1992 12 15 57214·970001
 1992 12 16 87213·869995
 1992 12 17 95214·210007
 1992 12 18 91215.550003
 1992 12 21 39215·580002
 1992 12 22 39215.160004
 1992 12 23 20215·259995
 1992 12 24 76216·259995
 1992 12 28 12216.279999
 1992 12 29 19217·100006
 1992 12 30 83218·429993
 1992 12 31 3221·009995
 1993 01 04  49221.029999
 1993 01 05  35220.110001
 1993 01 06  21221.619995
 1993 01 07  41222·699997
 1993 01 08  53221.119995
 1993 01 11  18221.169998
 1993 01 12  97221.160004
 1993 01 13  83221·490005
 1993 01 14  48223.789993
 1993 01 15  24225.270004
 1993 01 18  99225·240005
 1993 01 19  48225·800003
 1993 01 20  85226.279999
 1993 01 21  35226.559998
 1993 01 22  39227·529999
 1993 01 25  82229.410004
 1993 01 26  39230.690002
 1993 01 27  58230·559998
 1993 01 28  57227·990005
 1993 01 29  52228·100006
 1993 02 01  10229·029999
 1993 02 02  24229.710007
 1993 02 03  14231·960007
 1993 02 04  53232·449997
 1993 02 05  25232.389999
 1993 02 08  90230·600006
 1993 02 09  98230.550003
 1993 02 10  5228.940002
 1993 02 11  32229·740005
 1993 02 12  38229.880005
 1993 02 16  23228·720001
 1993 02 17  51221·210007
 1993 02 18  9221.050003
 1993 02 19  75221·169998
 1993 02 22  26220.929993
 1993 02 23  61218·410004
 1993 02 24  54219.610001
 1993 02 25  31220.759995
 1993 02 26  70222.410004
 1993 03 01  28222.919998
 1993 03 02  94224·110001
 1993 03 03  64225.710007
 1993 03 04  43225·839996
 1993 03 05  72226.529999
 1993 03 08  79227·960007
 1993 03 09  55228·770004
 1993 03 10  58229.910004
 1993 03 11  37230.619995
 1993 03 12  84230.410004
 1993 03 15  11230.800003
 1993 03 16  53230.660004
 1993 03 17  92230.190002
 1993 03 18  9228.929993
 1993 03 19  63229·300003
 1993 03 22  91227.839996
 1993 03 23  31226·009995
 1993 03 24  81225.610001
 1993 03 25  69226.460007
 1993 03 26  59227.029999
 1993 03 29  73227·490005
 1993 03 30  49227·809998
 1993 03 31  9229.229996
 1993 04 01  70229·289993
 1993 04 02  63228·660004
 1993 04 05  89224·839996
 1993 04 06  91224·449997
 1993 04 07  64223.020004
 1993 04 08  70223·210007
 1993 04 12  1223·910004
 1993 04 13  46225·320007
 1993 04 14  1225.449997
 1993 04 15  87225·300003
 1993 04 16  10224.639999
 1993 04 19  31224·529999
 1993 04 20  70223·440002
 1993 04 21  35223.429993
 1993 04 22  68224.289993
 1993 04 23  27223·619995
 1993 04 26  85222·690002
 1993 04 27  56219·539993
 1993 04 28  49220·440002
 1993 04 29  41221.380005
 1993 04 30  82222·759995
 1993 05 03  21223·669998
 1993 05 04  54226·190002
 1993 05 05  5227·750000
 1993 05 06  26228.119995
 1993 05 07  23228.300003
 1993 05 10  7228.429993
 1993 05 11  75228·910004
 1993 05 12  3228.899994
 1993 05 13  81228.929993
 1993 05 14  61227·600006
 1993 05 17  33227·800003
 1993 05 18  26227.960007
 1993 05 19  40229.320007
 1993 05 20  89230·410004
 1993 05 21  85230.300003
 1993 05 24  35229.929993
 1993 05 25  69230.500000
 1993 05 26  93232.149994
 1993 05 27  64232·929993
 1993 05 28  90232·660004
 1993 06 01  61233.199997
 1993 06 02  97233.880005
 1993 06 03  25234·330002
 1993 06 04  81234.320007
 1993 06 07  37233·389999
 1993 06 08  53231·600006
 1993 06 09  51229.899994
 1993 06 10  20229·880005
 1993 06 11  40230.059998
 1993 06 14  35230·080002
 1993 06 15  48230·460007
 1993 06 16  45230.490005
 1993 06 17  39230·479996
 1993 06 18  44229·990005
 1993 06 21  48229·160004
 1993 06 22  19228.539993
 1993 06 23  29228.279999
 1993 06 24  5228.339996
 1993 06 25  7229.539993
 1993 06 28  30231.309998
 1993 06 29  28231·740005
 1993 06 30  69233.350006
 1993 07 01  7234·139999
 1993 07 02  91234.250000
 1993 07 06  81234.649994
 1993 07 07  11233.919998
 1993 07 08  55234.139999
 1993 07 09  39235·029999
 1993 07 12  57235.910004
 1993 07 13  31236·440002
 1993 07 14  83237·839996
 1993 07 15  38237·910004
 1993 07 16  50237.539993
 1993 07 19  55236·160004
 1993 07 20  46235·119995
 1993 07 21  75235·169998
 1993 07 22  79234·919998
 1993 07 23  34234·320007
 1993 07 26  27235·619995
 1993 07 27  63235.759995
 1993 07 28  88235.990005
 1993 07 29  42236.529999
 1993 07 30  32236·520004
 1993 08 02  41237·160004
 1993 08 03  47237.820007
 1993 08 04  80238.520004
 1993 08 05  93238.649994
 1993 08 06  71238.720001
 1993 08 09  50239·369995
 1993 08 10  73239.630005
 1993 08 11  67239.960007
 1993 08 12  40240·399994
 1993 08 13  15239.740005
 1993 08 16  72240.330002
 1993 08 17  34241.270004
 1993 08 18  63242.820007
 1993 08 19  87242.880005
 1993 08 20  53242·960007
 1993 08 23  3243·009995
 1993 08 24  76244·160004
 1993 08 25  35244·839996
 1993 08 26  15244.380005
 1993 08 27  4244.080002
 1993 08 30  43244·860001
 1993 08 31  53246·169998
 1993 09 01  84247·119995
 1993 09 02  94248·070007
 1993 09 03  52248·690002
 1993 09 07  60248.729996
 1993 09 08  10246.119995
 1993 09 09  55244.639999
 1993 09 10  15246·559998
 1993 09 13  1246.880005
 1993 09 14  69246·440002
 1993 09 15  93245·320007
 1993 09 16  70245.679993
 1993 09 17  45245.990005
 1993 09 20  61246.479996
 1993 09 21  40246.050003
 1993 09 22  81246·479996
 1993 09 23  85247.960007
 1993 09 24  12248·759995
 1993 09 27  53249.990005
 1993 09 28  34250·690002
 1993 09 29  41251.509995
 1993 09 30  72252·949997
 1993 10 01  13253·009995
 1993 10 04  44253·610001
 1993 10 05  57254·220001
 1993 10 06  15254·339996
 1993 10 07  27254.539993
 1993 10 08  47254·320007
 1993 10 11  2255·039993
 1993 10 12  44256.540009
 1993 10 13  27257·890015
 1993 10 14  7259·059998
 1993 10 15  70260.130005
 1993 10 18  83260.410004
 1993 10 19  69259·579987
 1993 10 20  12256·190002
 1993 10 21  81255.210007
 1993 10 22  82256·500000
 1993 10 25  35256·260010
 1993 10 26  75255·600006
 1993 10 27  78255.970001
 1993 10 28  17257·040009
 1993 10 29  31259·179993
 1993 11 01  32259.540009
 1993 11 02  32260·170013
 1993 11 03  88260·170013
 1993 11 04  89257.109985
 1993 11 05  49253.110001
 1993 11 08  34254·600006
 1993 11 09  21256.299988
 1993 11 10  67257·010010
 1993 11 11  11257·820007
 1993 11 12  6257·950012
 1993 11 15  66258.040009
 1993 11 16  44256.500000
 1993 11 17  32255.880005
 1993 11 18  91253.929993
 1993 11 19  99252.000000
 1993 11 22  29250.990005
 1993 11 23  51248·119995
 1993 11 24  58249.830002
 1993 11 26  19250.169998
 1993 11 29  52250.690002
 1993 11 30  29250·419998
 1993 12 01  2252.610001
 1993 12 02  53253.110001
 1993 12 03  71253.880005
 1993 12 06  56254·110001
 1993 12 07  41254.130005
 1993 12 08  50254·369995
 1993 12 09  67254·369995
 1993 12 10  42253.429993
 1993 12 13  20252·809998
 1993 12 14  86252.229996
 1993 12 15  46249·899994
 1993 12 16  28250·759995
 1993 12 17  8252.350006
 1993 12 20  61252·270004
 1993 12 21  40251·919998
 1993 12 22  75250·500000
 1993 12 23  98251·320007
 1993 12 27  2252·429993
 1993 12 28  7253.750000
 1993 12 29  71256.019989
 1993 12 30  11256.190002
 1993 12 31  57258.589996
 1994 01 03 27258·579987
 1994 01 04 29257.089996
 1994 01 05 90258.019989
 1994 01 06 3258.579987
 1994 01 07 7259·190002
 1994 01 10 88259.920013
 1994 01 11 5259·890015
 1994 01 12 40260.290009
 1994 01 13 79260·640015
 1994 01 14 10261·679993
 1994 01 17 48261·959991
 1994 01 18 93262.420013
 1994 01 19 0262.709991
 1994 01 20 82263·410004
 1994 01 21 41263.799988
 1994 01 24 13264.079987
 1994 01 25 50263·019989
 1994 01 26 19262·839996
 1994 01 27 26263.670013
 1994 01 28 75265.029999
 1994 01 31 38266.730011
 1994 02 01 57266·619995
 1994 02 02 74267·630005
 1994 02 03 80267.750000
 1994 02 04 93267·730011
 1994 02 07 59261.690002
 1994 02 08 77263·390015
 1994 02 09 53265.220001
 1994 02 10 74265.489990
 1994 02 11 14264·140015
 1994 02 14 56263·970001
 1994 02 15 43264.630005
 1994 02 16 62265·959991
 1994 02 17 35266·670013
 1994 02 18 54266·100006
 1994 02 22 28265·049988
 1994 02 23 62265·410004
 1994 02 24 58264·920013
 1994 02 25 40263.000000
 1994 02 28 7265·529999
 1994 03 01 8265.549988
 1994 03 02 48264·339996
 1994 03 03 9263.709991
 1994 03 04 5264·790009
 1994 03 07 56266·690002
 1994 03 08 92267.079987
 1994 03 09 80267·010010
 1994 03 10 72266·660004
 1994 03 11 86265·510010
 1994 03 14 3266.390015
 1994 03 15 97267.079987
 1994 03 16 86269·119995
 1994 03 17 6270.239990
 1994 03 18 18271·079987
 1994 03 21 29271·079987
 1994 03 22 44269.630005
 1994 03 23 48270·209991
 1994 03 24 2270.200012
 1994 03 25 70267.420013
 1994 03 28 74266·480011
 1994 03 29 69262.510010
 1994 03 30 41257·040009
 1994 03 31 39252.619995
 1994 04 04 25251.059998
 1994 04 05 48253·990005
 1994 04 06 48254.940002
 1994 04 07 81255·960007
 1994 04 08 74256.010010
 1994 04 11 95255.039993
 1994 04 12 62254.750000
 1994 04 13 65253·250000
 1994 04 14 19250.259995
 1994 04 15 39250.699997
 1994 04 18 45250.970001
 1994 04 19 84248·470001
 1994 04 20 87246.369995
 1994 04 21 38245.380005
 1994 04 22 85246.610001
 1994 04 25 59249.339996
 1994 04 26 27251·009995
 1994 04 28 74251.460007
 1994 04 29 95252·550003
 1994 05 02 32254.070007
 1994 05 03 17254.669998
 1994 05 04 52255.000000
 1994 05 05 14254·710007
 1994 05 06 74254.100006
 1994 05 09 55251·649994
 1994 05 10 5249·779999
 1994 05 11 3248.669998
 1994 05 12 77246·919998
 1994 05 13 67246·649994
 1994 05 16 90245·610001
 1994 05 17 50244·169998
 1994 05 18 63246·830002
 1994 05 19 3248.649994
 1994 05 20 87248·759995
 1994 05 23 70248·380005
 1994 05 24 74248·699997
 1994 05 25 40248·369995
 1994 05 26 4248·949997
 1994 05 27 99249.470001
 1994 05 31 79249.479996
 1994 06 01 77250·089996
 1994 06 02 72251·990005
 1994 06 03 0252·369995
 1994 06 06 74252·929993
 1994 06 07 39252·759995
 1994 06 08 48251·710007
 1994 06 09 61250.000000
 1994 06 10 77250.589996
 1994 06 13 78250.649994
 1994 06 14 13251·139999
 1994 06 15 96251·830002
 1994 06 16 32251·729996
 1994 06 17 68253.389999
 1994 06 20 75250.389999
 1994 06 21 42247.080002
 1994 06 22 8245.380005
 1994 06 23 10245·410004
 1994 06 24 64242.490005
 1994 06 27 62240.300003
 1994 06 28 99240·889999
 1994 06 29 30241.229996
 1994 06 30 38240·990005
 1994 07 01 43241.119995
 1994 07 05 25241.130005
 1994 07 06 77240.729996
 1994 07 07 78241.740005
 1994 07 08 0242·029999
 1994 07 11 30242·289993
 1994 07 12 27242.130005
 1994 07 13 90243.740005
 1994 07 14 69245·979996
 1994 07 15 83245·770004
 1994 07 18 80245·639999
 1994 07 19 7245·949997
 1994 07 20 13245.350006
 1994 07 21 78243.910004
 1994 07 22 63243·990005
 1994 07 25 85243·429993
 1994 07 26 21243·369995
 1994 07 27 34243.050003
 1994 07 28 24242.320007
 1994 07 29 5244.070007
 1994 08 01 5245.070007
 1994 08 02 95245.669998
 1994 08 03 41245·770004
 1994 08 04 75245.759995
 1994 08 05 3244·809998
 1994 08 08 31244·740005
 1994 08 09 12244·949997
 1994 08 10 25246·440002
 1994 08 11 79246·919998
 1994 08 12 36247·110001
 1994 08 15 63247.830002
 1994 08 16 13248.199997
 1994 08 17 19249.309998
 1994 08 18 28249.610001
 1994 08 19 46249.690002
 1994 08 22 20249.809998
 1994 08 23 38251.759995
 1994 08 24 52252.710007
 1994 08 25 34253.500000
 1994 08 26 53254·669998
 1994 08 29 72255.389999
 1994 08 30 77256.160004
 1994 08 31 30257.320007
 1994 09 01 44257·339996
 1994 09 02 84256.309998
 1994 09 06 97256·200012
 1994 09 07 57256.820007
 1994 09 08 48258.209991
 1994 09 09 64258.149994
 1994 09 12 31256.760010
 1994 09 13 66256.980011
 1994 09 14 48257.559998
 1994 09 15 22259.779999
 1994 09 16 24260·290009
 1994 09 19 34259·790009
 1994 09 20 51259·029999
 1994 09 21 98256·600006
 1994 09 22 44254·839996
 1994 09 23 59254.679993
 1994 09 26 88253.669998
 1994 09 27 54253·320007
 1994 09 28 86254.860001
 1994 09 29 68254.539993
 1994 09 30 15256·119995
 1994 10 03 79256.119995
 1994 10 04 69254.809998
 1994 10 05 11251.350006
 1994 10 06 15250.009995
 1994 10 07 84250·830002
 1994 10 10 37252·520004
 1994 10 11 63254.589996
 1994 10 12 93254·990005
 1994 10 13 8256·440002
 1994 10 14 59255·320007
 1994 10 17 25254·970001
 1994 10 18 82254.990005
 1994 10 19 14254·990005
 1994 10 20 30255·000000
 1994 10 21 22253.660004
 1994 10 24 39253.160004
 1994 10 25 89251.600006
 1994 10 26 67251·059998
 1994 10 27 4252·270004
 1994 10 28 44255·000000
 1994 10 31 48255·179993
 1994 11 01 17255·039993
 1994 11 02 47254.270004
 1994 11 03 5254·259995
 1994 11 04 26254·289993
 1994 11 07 47252.750000
 1994 11 08 52252·360001
 1994 11 09 53253.500000
 1994 11 10 88251.809998
 1994 11 11 52250.580002
 1994 11 14 43250·389999
 1994 11 15 44250·960007
 1994 11 16 21250·949997
 1994 11 17 50250.759995
 1994 11 18 71249.600006
 1994 11 21 61248·970001
 1994 11 22 38246.759995
 1994 11 23 87242.259995
 1994 11 25 12242.029999
 1994 11 28 10242.690002
 1994 11 29 77243·699997
 1994 11 30 32244.279999
 1994 12 01 65244·250000
 1994 12 02 23242.809998
 1994 12 05 2243·320007
 1994 12 06 77243.139999
 1994 12 07 57242.000000
 1994 12 08 56240.240005
 1994 12 09 99236·119995
 1994 12 12 43235·490005
 1994 12 13 37235.850006
 1994 12 14 91237.880005
 1994 12 15 81241·199997
 1994 12 16 74241.880005
 1994 12 19 82241·000000
 1994 12 20 35240.740005
 1994 12 21 87243·330002
 1994 12 22 39243.690002
 1994 12 23 90244.800003
 1994 12 27 19245·929993
 1994 12 28 80246·009995
 1994 12 29 31246.899994
 1994 12 30 89250·360001
 1995 01 03  0250.360001
 1995 01 04  47247.830002
 1995 01 05  71247·850006
 1995 01 06  28248.490005
 1995 01 09  60248·699997
 1995 01 10  1249.600006
 1995 01 11  2249.399994
 1995 01 12  82248.309998
 1995 01 13  4250·000000
 1995 01 16  80251.740005
 1995 01 17  93252·919998
 1995 01 18  52253.130005
 1995 01 19  66252·369995
 1995 01 20  48251.020004
 1995 01 23  39249·639999
 1995 01 24  63248.960007
 1995 01 25  1249.089996
 1995 01 26  91249.020004
 1995 01 27  59248.779999
 1995 01 30  67248·649994
 1995 01 31  91247.179993
 1995 02 01  23248.270004
 1995 02 02  96248.619995
 1995 02 03  37251·199997
 1995 02 06  43252·520004
 1995 02 07  82253.119995
 1995 02 08  20253.830002
 1995 02 09  75254·539993
 1995 02 10  88255.419998
 1995 02 13  30255·669998
 1995 02 14  25255·869995
 1995 02 15  5257.470001
 1995 02 16  83257.500000
 1995 02 17  56255·940002
 1995 02 21  31254·869995
 1995 02 22  80254.389999
 1995 02 23  10255·419998
 1995 02 24  72255·470001
 1995 02 27  81255·470001
 1995 02 28  72256·570007
 1995 03 01  75256.600006
 1995 03 02  16256.250000
 1995 03 03  44256·899994
 1995 03 06  84256·890015
 1995 03 07  10255.910004
 1995 03 08  52254.869995
 1995 03 09  15255.169998
 1995 03 10  40256.200012
 1995 03 13  72256.359985
 1995 03 14  66257·359985
 1995 03 15  13257.390015
 1995 03 16  91258.200012
 1995 03 17  42258·209991
 1995 03 20  73257.869995
 1995 03 21  82258·350006
 1995 03 22  13257.269989
 1995 03 23  27257·579987
 1995 03 24  9258.850006
 1995 03 27  91259.859985
 1995 03 28  5260·279999
 1995 03 29  58261.549988
 1995 03 30  38260·320007
 1995 03 31  34260.790009
 1995 04 03  93260·850006
 1995 04 04  93261.100006
 1995 04 05  48261.209991
 1995 04 06  31261.549988
 1995 04 07  27260·980011
 1995 04 10  12261.609985
 1995 04 11  51262.529999
 1995 04 12  24262.989990
 1995 04 13  83263·989990
 1995 04 17  23264·820007
 1995 04 18  85264·230011
 1995 04 19  85262.799988
 1995 04 20  62261.350006
 1995 04 21  57262·510010
 1995 04 24  14263·709991
 1995 04 25  6264.019989
 1995 04 26  88264·890015
 1995 04 27  71265.700012
 1995 04 28  25266·179993
 1995 05 01  8266·269989
 1995 05 02  12265·970001
 1995 05 03  45266.839996
 1995 05 04  31267.480011
 1995 05 05  33266·119995
 1995 05 08  9267.010010
 1995 05 09  88267·760010
 1995 05 10  70267.799988
 1995 05 11  51268.970001
 1995 05 12  80269·869995
 1995 05 15  31271.160004
 1995 05 16  5272.220001
 1995 05 17  57273.079987
 1995 05 18  51272.890015
 1995 05 19  30270.950012
 1995 05 22  23271·790009
 1995 05 23  69272.940002
 1995 05 24  71273.850006
 1995 05 25  67272·480011
 1995 05 26  38271·959991
 1995 05 30  32270·920013
 1995 05 31  15270.279999
 1995 06 01  48271·489990
 1995 06 02  88272·420013
 1995 06 05  15274.339996
 1995 06 06  85275.040009
 1995 06 07  5275.040009
 1995 06 08  35275·799988
 1995 06 09  12275·790009
 1995 06 12  6276·480011
 1995 06 13  96278·230011
 1995 06 14  67278.850006
 1995 06 15  41280·290009
 1995 06 16  28281.350006
 1995 06 19  1282.230011
 1995 06 20  97282.559998
 1995 06 21  48283·000000
 1995 06 22  27284·369995
 1995 06 23  27284·399994
 1995 06 26  64284.059998
 1995 06 27  1281.760010
 1995 06 28  2280·290009
 1995 06 29  5281.200012
 1995 06 30  29283.630005
 1995 07 03  95283·769989
 1995 07 05  79285·040009
 1995 07 06  94286.350006
 1995 07 07  81289.350006
 1995 07 10  48290.670013
 1995 07 11  10291.070007
 1995 07 12  73293.769989
 1995 07 13  34294·799988
 1995 07 14  5294·880005
 1995 07 17  68295·970001
 1995 07 18  50295.959991
 1995 07 19  23293·109985
 1995 07 20  35289·440002
 1995 07 21  55290.829987
 1995 07 24  56293·390015
 1995 07 25  13294.720001
 1995 07 26  31296.109985
 1995 07 27  95298.760010
 1995 07 28  48299.309998
 1995 07 31  92299·720001
 1995 08 01  14299.809998
 1995 08 02  40299·920013
 1995 08 03  8297.829987
 1995 08 04  72298·279999
 1995 08 07  28299.149994
 1995 08 08  65299.640015
 1995 08 09  42299·579987
 1995 08 10  91300·000000
 1995 08 11  40299.859985
 1995 08 14  69300.269989
 1995 08 15  82300·709991
 1995 08 16  12302·359985
 1995 08 17  47303.750000
 1995 08 18  79304·339996
 1995 08 21  84305.480011
 1995 08 22  23305.510010
 1995 08 23  66304.730011
 1995 08 24  44304·619995
 1995 08 25  31304.369995
 1995 08 28  37304.779999
 1995 08 29  42303·350006
 1995 08 30  41303.260010
 1995 08 31  28305.309998
 1995 09 01  92306.200012
 1995 09 05  43308·320007
 1995 09 06  70310.600006
 1995 09 07  8312·130005
 1995 09 08  50314.420013
 1995 09 11  66315.170013
 1995 09 12  55315·559998
 1995 09 13  27316·170013
 1995 09 14  0316·980011
 1995 09 15  27316·119995
 1995 09 18  48314·350006
 1995 09 19  67313.940002
 1995 09 20  55314·820007
 1995 09 21  72314.869995
 1995 09 22  23313.600006
 1995 09 25  34311·820007
 1995 09 26  51310.579987
 1995 09 27  69308.959991
 1995 09 28  82308·459991
 1995 09 29  60310.390015
 1995 10 02  53310·380005
 1995 10 03  13306.989990
 1995 10 04  49304.000000
 1995 10 05  2301·209991
 1995 10 06  48302·339996
 1995 10 09  23301·820007
 1995 10 10  75296·640015
 1995 10 11  41297·910004
 1995 10 12  49300·630005
 1995 10 13  43302.640015
 1995 10 16  35302·309998
 1995 10 17  84302.720001
 1995 10 18  94304·329987
 1995 10 19  42304·049988
 1995 10 20  30303·619995
 1995 10 23  63302·820007
 1995 10 24  45301.779999
 1995 10 25  14301·140015
 1995 10 26  85297·869995
 1995 10 27  34294.630005
 1995 10 30  92296·239990
 1995 10 31  79297.459991
 1995 11 01  51297·700012
 1995 11 02  78300.989990
 1995 11 03  46302·809998
 1995 11 06  80303.570007
 1995 11 07  3302·940002
 1995 11 08  3302·619995
 1995 11 09  45303.980011
 1995 11 10  87304·519989
 1995 11 13  40304.429993
 1995 11 14  41303·600006
 1995 11 15  52301·829987
 1995 11 16  94303.109985
 1995 11 17  90303.850006
 1995 11 20  47304.290009
 1995 11 21  56302.220001
 1995 11 22  20302.010010
 1995 11 24  1302·260010
 1995 11 27  3303.230011
 1995 11 28  69304·619995
 1995 11 29  9306·720001
 1995 11 30  50308·579987
 1995 12 01  17309·829987
 1995 12 04  29312.529999
 1995 12 05  30314·190002
 1995 12 06  37313.690002
 1995 12 07  19312.690002
 1995 12 08  99311.559998
 1995 12 11  77312.160004
 1995 12 12  87312.070007
 1995 12 13  67312·609985
 1995 12 14  66313.720001
 1995 12 15  70313.519989
 1995 12 18  50310.420013
 1995 12 19  41306·000000
 1995 12 20  45309·040009
 1995 12 21  53310.720001
 1995 12 22  3312·369995
 1995 12 26  50313·000000
 1995 12 27  72314.160004
 1995 12 28  95314·070007
 1995 12 29  45316.010010
 1996 01 02 23316·809998
 1996 01 03 10316·890015
 1996 01 04 89315.220001
 1996 01 05 1312.190002
 1996 01 08 18312·399994
 1996 01 09 47312·410004
 1996 01 10 56307·399994
 1996 01 11 23305.750000
 1996 01 12 17306.179993
 1996 01 15 97305.380005
 1996 01 16 39303.089996
 1996 01 17 85303.359985
 1996 01 18 26304.010010
 1996 01 19 97305.529999
 1996 01 22 7307·170013
 1996 01 23 89308·339996
 1996 01 24 77310.470001
 1996 01 25 10311·010010
 1996 01 26 55311·220001
 1996 01 29 58311.829987
 1996 01 30 27313·450012
 1996 01 31 24315·380005
 1996 02 01 1317.420013
 1996 02 02 45318.480011
 1996 02 05 56318.510010
 1996 02 06 52320·250000
 1996 02 07 90320.489990
 1996 02 08 23320.500000
 1996 02 09 73321·369995
 1996 02 12 31321·809998
 1996 02 13 92321.410004
 1996 02 14 94321·670013
 1996 02 15 7322.230011
 1996 02 16 26321·600006
 1996 02 20 99321.600006
 1996 02 21 83321·339996
 1996 02 22 17325.140015
 1996 02 23 22326·089996
 1996 02 26 31325.880005
 1996 02 27 41325.390015
 1996 02 28 83326·450012
 1996 02 29 34325.279999
 1996 03 01 33325.470001
 1996 03 04 42325·619995
 1996 03 05 13326·850006
 1996 03 06 99327.600006
 1996 03 07 74327·690002
 1996 03 08 87327.420013
 1996 03 11 38322·079987
 1996 03 12 80322.070007
 1996 03 13 47323·470001
 1996 03 14 1325.959991
 1996 03 15 14325.450012
 1996 03 18 65328·670013
 1996 03 19 72329·500000
 1996 03 20 35328·929993
 1996 03 21 23329.049988
 1996 03 22 68329·589996
 1996 03 25 92330.209991
 1996 03 26 65327·839996
 1996 03 27 73329.230011
 1996 03 28 25328.989990
 1996 03 29 78331.519989
 1996 04 01 90332.630005
 1996 04 02 93333·320007
 1996 04 03 99334·100006
 1996 04 04 23334.910004
 1996 04 08 36334·790009
 1996 04 09 42332·470001
 1996 04 10 80333.450012
 1996 04 11 47331·390015
 1996 04 12 54331.190002
 1996 04 15 1333.519989
 1996 04 16 79335.709991
 1996 04 17 92335.970001
 1996 04 18 18337.459991
 1996 04 19 76339.100006
 1996 04 22 34340·989990
 1996 04 23 30343·529999
 1996 04 24 30344.640015
 1996 04 25 0346.250000
 1996 04 26 8347.910004
 1996 04 29 53348.399994
 1996 04 30 14348.579987
 1996 05 01 28350.630005
 1996 05 02 90350.380005
 1996 05 03 81348.220001
 1996 05 06 21347.959991
 1996 05 07 42347.440002
 1996 05 08 91345.660004
 1996 05 09 59347·640015
 1996 05 10 27351.149994
 1996 05 13 50354·500000
 1996 05 14 51357·459991
 1996 05 15 54358·880005
 1996 05 16 31358.920013
 1996 05 17 82360·640015
 1996 05 20 31363·070007
 1996 05 21 62364.079987
 1996 05 22 60364.630005
 1996 05 23 95364.929993
 1996 05 24 21364·959991
 1996 05 28 1364.929993
 1996 05 29 63361.920013
 1996 05 30 71360·489990
 1996 05 31 31362·019989
 1996 06 03 16361·850006
 1996 06 04 16362·660004
 1996 06 05 17363·769989
 1996 06 06 2364.339996
 1996 06 07 76361·190002
 1996 06 10 19359.989990
 1996 06 11 64360.730011
 1996 06 12 94360.440002
 1996 06 13 74360·029999
 1996 06 14 98357.540009
 1996 06 17 69355.630005
 1996 06 18 97353·929993
 1996 06 19 31349·660004
 1996 06 20 3347.959991
 1996 06 21 13346.149994
 1996 06 24 23347.190002
 1996 06 25 89347·459991
 1996 06 26 10344·440002
 1996 06 27 4341.959991
 1996 06 28 11347·000000
 1996 07 01 19347·750000
 1996 07 02 18347·829987
 1996 07 03 72346.940002
 1996 07 05 22344·799988
 1996 07 08 15339·779999
 1996 07 09 54337·369995
 1996 07 10 74336.470001
 1996 07 11 45332·709991
 1996 07 12 95325.109985
 1996 07 15 68324·019989
 1996 07 16 93314·720001
 1996 07 17 92318·260010
 1996 07 18 4323.200012
 1996 07 19 34323·260010
 1996 07 22 34321.549988
 1996 07 23 3318.299988
 1996 07 24 11311·720001
 1996 07 25 54311·579987
 1996 07 26 30314.579987
 1996 07 29 39315.000000
 1996 07 30 9314·339996
 1996 07 31 53316.029999
 1996 08 01 37319·420013
 1996 08 02 88324.709991
 1996 08 05 19325·410004
 1996 08 06 81325.320007
 1996 08 07 36327.559998
 1996 08 08 64327.630005
 1996 08 09 85328·170013
 1996 08 12 13327.670013
 1996 08 13 34327·369995
 1996 08 14 3326·779999
 1996 08 15 74327.779999
 1996 08 16 51328.929993
 1996 08 19 64329·339996
 1996 08 20 70329·450012
 1996 08 21 83329·200012
 1996 08 22 19331.410004
 1996 08 23 81331.769989
 1996 08 26 52332.019989
 1996 08 27 29333·760010
 1996 08 28 68335.609985
 1996 08 29 67335·619995
 1996 08 30 62334·670013
 1996 09 03 56333.880005
 1996 09 04 73334·570007
 1996 09 05 29334·559998
 1996 09 06 37334.100006
 1996 09 09 35335·630005
 1996 09 10 35336·279999
 1996 09 11 98336·799988
 1996 09 12 41338.140015
 1996 09 13 59341·010010
 1996 09 16 78342·700012
 1996 09 17 32342·970001
 1996 09 18 62342·260010
 1996 09 19 48342.000000
 1996 09 20 54343.059998
 1996 09 23 11342·820007
 1996 09 24 12343·230011
 1996 09 25 44343·730011
 1996 09 26 38345·309998
 1996 09 27 42345·519989
 1996 09 30 29346.540009
 1996 10 01 19346·390015
 1996 10 02 30348·190002
 1996 10 03 58348.190002
 1996 10 04 77349.299988
 1996 10 07 65349·790009
 1996 10 08 55349·399994
 1996 10 09 14348.269989
 1996 10 10 43346·829987
 1996 10 11 1347.920013
 1996 10 14 64349·100006
 1996 10 15 93350.429993
 1996 10 16 39349·200012
 1996 10 17 73348.839996
 1996 10 18 33348·269989
 1996 10 21 0347.989990
 1996 10 22 5346.100006
 1996 10 23 49342·929993
 1996 10 24 61343.480011
 1996 10 25 68343·100006
 1996 10 28 2343.040009
 1996 10 29 24340.609985
 1996 10 30 74338.559998
 1996 10 31 53340.570007
 1996 11 01 19340·859985
 1996 11 04 15340.170013
 1996 11 05 23340.179993
 1996 11 06 37342.440002
 1996 11 07 69344·290009
 1996 11 08 68344.579987
 1996 11 11 83345·709991
 1996 11 12 27346.880005
 1996 11 13 88346·309998
 1996 11 14 52347.290009
 1996 11 15 54347·899994
 1996 11 18 54346.779999
 1996 11 19 42346·950012
 1996 11 20 61347.839996
 1996 11 21 61348.170013
 1996 11 22 74350.089996
 1996 11 25 16352.470001
 1996 11 26 14352·640015
 1996 11 27 56352·679993
 1996 11 29 70354.290009
 1996 12 02 25355·339996
 1996 12 03 55358.829987
 1996 12 04 13358·899994
 1996 12 05 48359.350006
 1996 12 06 6359·049988
 1996 12 09 53360.519989
 1996 12 10 33362.429993
 1996 12 11 40361.299988
 1996 12 12 21359·339996
 1996 12 13 2356.410004
 1996 12 16 41355·059998
 1996 12 17 2350.480011
 1996 12 18 59353·079987
 1996 12 19 22356·429993
 1996 12 20 88357·829987
 1996 12 23 16356·920013
 1996 12 24 33355·899994
 1996 12 26 57357·720001
 1996 12 27 48359·170013
 1996 12 30 89360.100006
 1996 12 31 81362·609985
 1997 01 02  76362.619995
 1997 01 03  24361·850006
 1997 01 06  52363.619995
 1997 01 07  65364.160004
 1997 01 08  72365·239990
 1997 01 09  38365.589996
 1997 01 10  62366.089996
 1997 01 13  73366.700012
 1997 01 14  66367.519989
 1997 01 15  43367·649994
 1997 01 16  0368·380005
 1997 01 17  19367·959991
 1997 01 20  1369·350006
 1997 01 21  14370·329987
 1997 01 22  74370.660004
 1997 01 23  40373·170013
 1997 01 24  46370.489990
 1997 01 27  51368·459991
 1997 01 28  14368·410004
 1997 01 29  98367·029999
 1997 01 30  95368.299988
 1997 01 31  79369.779999
 1997 02 03  78369·940002
 1997 02 04  83369.769989
 1997 02 05  69368·589996
 1997 02 06  48365.959991
 1997 02 07  47367·540009
 1997 02 10  6367.119995
 1997 02 11  10364·959991
 1997 02 12  35365.480011
 1997 02 13  28368·209991
 1997 02 14  6369·269989
 1997 02 18  88370·079987
 1997 02 19  39370·649994
 1997 02 20  52370.239990
 1997 02 21  46367.559998
 1997 02 24  97366·690002
 1997 02 25  86367.149994
 1997 02 26  76366·989990
 1997 02 27  13364·320007
 1997 02 28  57361·209991
 1997 03 03  27360·500000
 1997 03 04  82362·869995
 1997 03 05  21363·929993
 1997 03 06  11364·950012
 1997 03 07  36366·089996
 1997 03 10  76367.100006
 1997 03 11  7367·869995
 1997 03 12  28367·869995
 1997 03 13  14364·399994
 1997 03 14  90361·929993
 1997 03 17  34361.040009
 1997 03 18  3357·750000
 1997 03 19  87354.959991
 1997 03 20  80353.269989
 1997 03 21  90353·279999
 1997 03 24  55351.970001
 1997 03 25  4351.309998
 1997 03 26  29352·369995
 1997 03 27  88353.269989
 1997 03 31  28348·970001
 1997 04 01  42342.570007
 1997 04 02  43340.899994
 1997 04 03  65337.799988
 1997 04 04  90340.859985
 1997 04 07  0344.940002
 1997 04 08  53345·970001
 1997 04 09  86347·589996
 1997 04 10  37346·820007
 1997 04 11  5345.160004
 1997 04 14  17339·250000
 1997 04 15  37341.279999
 1997 04 16  88340·779999
 1997 04 17  6341·890015
 1997 04 18  15341.750000
 1997 04 21  31342·040009
 1997 04 22  85338.350006
 1997 04 23  78339·140015
 1997 04 24  55340.079987
 1997 04 25  7338·519989
 1997 04 28  0336·519989
 1997 04 29  23340.589996
 1997 04 30  68343.480011
 1997 05 01  27345.970001
 1997 05 02  25354.010010
 1997 05 05  66362·429993
 1997 05 06  10363.529999
 1997 05 07  80361.730011
 1997 05 08  80361.339996
 1997 05 09  56361·920013
 1997 05 12  64363·760010
 1997 05 13  77363·989990
 1997 05 14  10365·220001
 1997 05 15  70366·059998
 1997 05 16  36367·059998
 1997 05 19  57366·570007
 1997 05 20  82368.200012
 1997 05 21  7370·070007
 1997 05 22  57371.670013
 1997 05 23  83375·670013
 1997 05 27  92376·739990
 1997 05 28  94377.850006
 1997 05 29  85378.519989
 1997 05 30  43380.760010
 1997 06 02  58383.540009
 1997 06 03  80383·720001
 1997 06 04  1383.350006
 1997 06 05  50385·000000
 1997 06 06  25387·220001
 1997 06 09  41388·130005
 1997 06 10  11388.250000
 1997 06 11  41388.820007
 1997 06 12  61389.540009
 1997 06 13  78392.450012
 1997 06 16  47392·200012
 1997 06 17  79392·549988
 1997 06 18  62392.549988
 1997 06 19  15396·510010
 1997 06 20  67396·489990
 1997 06 23  53393·929993
 1997 06 24  45393·320007
 1997 06 25  3393.489990
 1997 06 26  50391.600006
 1997 06 27  75392.779999
 1997 06 30  56396.989990
 1997 07 01  18396.369995
 1997 07 02  5394.799988
 1997 07 03  82396.390015
 1997 07 07  63396·890015
 1997 07 08  60398.299988
 1997 07 09  63399.049988
 1997 07 10  39399.160004
 1997 07 11  60402.269989
 1997 07 14  54404·260010
 1997 07 15  80406·410004
 1997 07 16  33410.230011
 1997 07 17  67410.260010
 1997 07 18  51408·109985
 1997 07 21  38404·250000
 1997 07 22  76406·260010
 1997 07 23  28408·010010
 1997 07 24  25408·190002
 1997 07 25  44409.100006
 1997 07 28  7409·429993
 1997 07 29  12409·880005
 1997 07 30  78413·440002
 1997 07 31  29414·640015
 1997 08 01  89414·779999
 1997 08 04  13415.640015
 1997 08 05  35418·320007
 1997 08 06  50420·730011
 1997 08 07  9421·750000
 1997 08 08  50420.119995
 1997 08 11  47414·739990
 1997 08 12  89414·940002
 1997 08 13  80414.220001
 1997 08 14  67412·690002
 1997 08 15  87411.880005
 1997 08 18  52408.950012
 1997 08 19  41413.790009
 1997 08 20  33419.070007
 1997 08 21  58419·290009
 1997 08 22  71417·040009
 1997 08 25  53418.510010
 1997 08 26  44419.000000
 1997 08 27  85420·859985
 1997 08 28  2422·510010
 1997 08 29  6423·820007
 1997 09 02  17428.059998
 1997 09 03  17429·510010
 1997 09 04  28430·190002
 1997 09 05  11433·040009
 1997 09 08  96435.989990
 1997 09 09  30438·299988
 1997 09 10  54438.190002
 1997 09 11  7436·910004
 1997 09 12  52440·089996
 1997 09 15  25441.329987
 1997 09 16  13445.200012
 1997 09 17  57446.929993
 1997 09 18  78447·779999
 1997 09 19  26447·350006
 1997 09 22  61449·760010
 1997 09 23  49449.420013
 1997 09 24  93450·329987
 1997 09 25  86448·839996
 1997 09 26  79449.239990
 1997 09 29  94451·329987
 1997 09 30  42453·820007
 1997 10 01  77455.290009
 1997 10 02  75456.970001
 1997 10 03  32461·309998
 1997 10 06  93461·869995
 1997 10 07  2463·820007
 1997 10 08  80464.600006
 1997 10 09  26464·549988
 1997 10 10  41465·029999
 1997 10 13  86466.209991
 1997 10 14  51466.190002
 1997 10 15  62463.980011
 1997 10 16  5463.850006
 1997 10 17  78457·160004
 1997 10 20  69453.850006
 1997 10 21  54458.950012
 1997 10 22  29459.309998
 1997 10 23  55458·250000
 1997 10 24  41453.429993
 1997 10 27  41447·529999
 1997 10 28  82429.899994
 1997 10 29  17437.790009
 1997 10 30  98434·869995
 1997 10 31  84433.260010
 1997 11 03  58440·980011
 1997 11 04  88442.309998
 1997 11 05  98444·929993
 1997 11 06  71444·820007
 1997 11 07  77442.829987
 1997 11 10  20438·029999
 1997 11 11  22435.869995
 1997 11 12  17433.429993
 1997 11 13  82425·989990
 1997 11 14  88428·459991
 1997 11 17  76436.209991
 1997 11 18  57435·950012
 1997 11 19  43432·130005
 1997 11 20  92436·209991
 1997 11 21  92437·880005
 1997 11 24  56435.049988
 1997 11 25  53429.040009
 1997 11 26  58428·420013
 1997 11 28  27430.829987
 1997 12 01  1434.160004
 1997 12 02  33434.160004
 1997 12 03  36433·809998
 1997 12 04  62436.140015
 1997 12 05  6438.059998
 1997 12 08  26442.029999
 1997 12 09  1442·029999
 1997 12 10  5438·160004
 1997 12 11  7432·799988
 1997 12 12  1426·730011
 1997 12 15  54423·510010
 1997 12 16  86425·369995
 1997 12 17  68427·170013
 1997 12 18  52426·739990
 1997 12 19  20420.350006
 1997 12 22  63423·750000
 1997 12 23  77423·589996
 1997 12 24  99422·549988
 1997 12 26  50421·489990
 1997 12 29  16426.670013
 1997 12 30  47434·010010
 1997 12 31  86438.619995
 1998 01 02 19437.559998
 1998 01 05 53438.170013
 1998 01 06 15437·059998
 1998 01 07 81433.100006
 1998 01 08 28429.760010
 1998 01 09 6425.809998
 1998 01 12 45412·950012
 1998 01 13 80418.459991
 1998 01 14 1421.929993
 1998 01 15 30422·640015
 1998 01 16 24426·700012
 1998 01 20 0431·320007
 1998 01 21 89431·100006
 1998 01 22 8429·890015
 1998 01 23 65427.769989
 1998 01 26 87425.540009
 1998 01 27 68422·700012
 1998 01 28 46428.649994
 1998 01 29 7432.089996
 1998 01 30 9432.100006
 1998 02 02 37434·589996
 1998 02 03 76437.799988
 1998 02 04 11441.839996
 1998 02 05 61445·779999
 1998 02 06 24445·649994
 1998 02 09 54447·309998
 1998 02 10 66451·839996
 1998 02 11 62452.880005
 1998 02 12 76452.399994
 1998 02 13 62454.290009
 1998 02 17 86455.940002
 1998 02 18 55454·690002
 1998 02 19 71455.100006
 1998 02 20 7454.239990
 1998 02 23 6456.290009
 1998 02 24 10456.299988
 1998 02 25 9458.489990
 1998 02 26 21461·570007
 1998 02 27 92462·420013
 1998 03 02 21463·709991
 1998 03 03 14462.420013
 1998 03 04 60462·420013
 1998 03 05 30462.130005
 1998 03 06 7464.010010
 1998 03 09 38463.720001
 1998 03 10 5464·640015
 1998 03 11 33467·809998
 1998 03 12 13467·869995
 1998 03 13 55469.760010
 1998 03 16 63471.890015
 1998 03 17 39472.220001
 1998 03 18 7472·190002
 1998 03 19 67474.309998
 1998 03 20 67475·350006
 1998 03 23 12475·059998
 1998 03 24 84476·549988
 1998 03 25 97479.279999
 1998 03 26 72477.809998
 1998 03 27 39479.209991
 1998 03 30 63477.140015
 1998 03 31 98480.679993
 1998 04 01 61484·959991
 1998 04 02 32486·910004
 1998 04 03 88487·359985
 1998 04 06 44487.320007
 1998 04 07 39481.880005
 1998 04 08 31477·609985
 1998 04 09 28480·049988
 1998 04 13 36480·649994
 1998 04 14 38484·850006
 1998 04 15 97487·119995
 1998 04 16 76487.160004
 1998 04 17 98487·010010
 1998 04 20 16489.290009
 1998 04 21 19491·410004
 1998 04 22 54492·279999
 1998 04 23 82491·380005
 1998 04 24 54486·220001
 1998 04 27 9480·320007
 1998 04 28 4474.450012
 1998 04 29 63477·399994
 1998 04 30 58483·470001
 1998 05 01 5485.049988
 1998 05 04 95487·540009
 1998 05 05 41485·459991
 1998 05 06 60483·260010
 1998 05 07 71479.970001
 1998 05 08 22479·910004
 1998 05 11 42481·690002
 1998 05 12 17477.359985
 1998 05 13 94477·760010
 1998 05 14 4477.820007
 1998 05 15 16476.480011
 1998 05 18 11472.649994
 1998 05 19 87471.260010
 1998 05 20 85471.899994
 1998 05 21 37469·230011
 1998 05 22 47467.190002
 1998 05 26 88464·510010
 1998 05 27 35455·079987
 1998 05 28 8455·809998
 1998 05 29 58458.750000
 1998 06 01 60456·619995
 1998 06 02 46453·160004
 1998 06 03 53452·209991
 1998 06 04 0451.739990
 1998 06 05 91454·239990
 1998 06 08 40457·359985
 1998 06 09 23457.390015
 1998 06 10 55456.739990
 1998 06 11 93451.619995
 1998 06 12 58444.480011
 1998 06 15 92441·589996
 1998 06 16 30438·369995
 1998 06 17 5445.600006
 1998 06 18 72444.489990
 1998 06 19 62440.070007
 1998 06 22 56442.010010
 1998 06 23 89447·429993
 1998 06 24 74451·309998
 1998 06 25 57453·980011
 1998 06 26 90450·890015
 1998 06 29 33453·829987
 1998 06 30 85457.660004
 1998 07 01 29459·859985
 1998 07 02 13459·850006
 1998 07 06 51460·440002
 1998 07 07 47460·290009
 1998 07 08 52459·980011
 1998 07 09 32460.440002
 1998 07 10 79460.049988
 1998 07 13 31459·079987
 1998 07 14 27460.119995
 1998 07 15 79461.980011
 1998 07 16 82463·640015
 1998 07 17 31464.329987
 1998 07 20 79463·029999
 1998 07 21 11462.480011
 1998 07 22 46456.160004
 1998 07 23 65451.290009
 1998 07 24 59444.839996
 1998 07 27 8438·579987
 1998 07 28 85433·160004
 1998 07 29 78430.399994
 1998 07 30 41429.510010
 1998 07 31 79430·160004
 1998 08 03 37420·179993
 1998 08 04 38415·540009
 1998 08 05 28402·299988
 1998 08 06 53406·619995
 1998 08 07 64418.809998
 1998 08 10 41415.980011
 1998 08 11 43411.640015
 1998 08 12 89408·700012
 1998 08 13 55408.570007
 1998 08 14 5406·329987
 1998 08 17 37404·079987
 1998 08 18 67411.429993
 1998 08 19 22412.839996
 1998 08 20 74405.910004
 1998 08 21 86401.730011
 1998 08 24 94398·119995
 1998 08 25 3396.880005
 1998 08 26 17389·769989
 1998 08 27 91380.420013
 1998 08 28 3368.429993
 1998 08 31 62360·450012
 1998 09 01 30348.170013
 1998 09 02 75356·140015
 1998 09 03 48352·649994
 1998 09 04 85348·670013
 1998 09 08 29361.929993
 1998 09 09 90361.929993
 1998 09 10 13352.690002
 1998 09 11 86353·619995
 1998 09 14 61359.609985
 1998 09 15 12357·730011
 1998 09 16 4360·200012
 1998 09 17 3359.850006
 1998 09 18 94363.260010
 1998 09 21 40363.279999
 1998 09 22 52368·820007
 1998 09 23 98376·209991
 1998 09 24 22376·970001
 1998 09 25 0370.250000
 1998 09 28 15371.489990
 1998 09 29 60368·480011
 1998 09 30 64365·799988
 1998 10 01 42363.589996
 1998 10 02 73350.649994
 1998 10 05 2349·709991
 1998 10 06 65340·850006
 1998 10 07 42332·549988
 1998 10 08 33322.230011
 1998 10 09 60318.570007
 1998 10 12 93327·630005
 1998 10 13 0325·690002
 1998 10 14 28325·869995
 1998 10 15 99334·950012
 1998 10 16 43342.880005
 1998 10 19 42352.660004
 1998 10 20 13363.739990
 1998 10 21 7360·100006
 1998 10 22 34366·399994
 1998 10 23 18367.700012
 1998 10 26 70372.119995
 1998 10 27 95376.760010
 1998 10 28 9371·500000
 1998 10 29 3374.489990
 1998 10 30 7379·230011
 1998 11 02 2386.820007
 1998 11 03 39387.790009
 1998 11 04 97393.179993
 1998 11 05 54396.799988
 1998 11 06 90400.829987
 1998 11 09 17400·609985
 1998 11 10 27398.529999
 1998 11 11 68399·390015
 1998 11 12 49393.480011
 1998 11 13 63392.559998
 1998 11 16 42392·480011
 1998 11 17 31390.420013
 1998 11 18 90392·119995
 1998 11 19 20394.640015
 1998 11 20 18394.540009
 1998 11 23 49398.760010
 1998 11 24 51398.200012
 1998 11 25 58399·320007
 1998 11 27 56402·089996
 1998 11 30 55403·140015
 1998 12 01 96398·739990
 1998 12 02 71398·739990
 1998 12 03 80399.119995
 1998 12 04 5398·369995
 1998 12 07 12401.170013
 1998 12 08 77404·049988
 1998 12 09 41403·570007
 1998 12 10 79402·230011
 1998 12 11 12396·500000
 1998 12 14 22395.369995
 1998 12 15 14390·369995
 1998 12 16 86391.149994
 1998 12 17 34393.779999
 1998 12 18 74397·489990
 1998 12 21 0402.149994
 1998 12 22 57402.190002
 1998 12 23 40404·790009
 1998 12 24 27405.570007
 1998 12 28 25409.040009
 1998 12 29 48410·410004
 1998 12 30 20412·239990
 1998 12 31 1421·980011
 1999 01 04  38424·720001
 1999 01 05  41422·600006
 1999 01 06  86427.809998
 1999 01 07  40428·160004
 1999 01 08  15432·029999
 1999 01 11  42433·239990
 1999 01 12  75434·720001
 1999 01 13  12427·359985
 1999 01 14  57426.989990
 1999 01 15  84427·049988
 1999 01 19  50431·079987
 1999 01 20  13435.299988
 1999 01 21  88430·790009
 1999 01 22  23424.049988
 1999 01 25  0423·869995
 1999 01 26  60425.570007
 1999 01 27  59427·500000
 1999 01 28  40424.190002
 1999 01 29  37427.390015
 1999 02 01  99429.130005
 1999 02 02  46426·130005
 1999 02 03  43423.739990
 1999 02 04  99424.350006
 1999 02 05  98418·489990
 1999 02 08  49415·690002
 1999 02 09  62411.329987
 1999 02 10  49403.130005
 1999 02 11  52406·190002
 1999 02 12  94406·209991
 1999 02 16  55402·730011
 1999 02 17  75396·399994
 1999 02 18  79391.929993
 1999 02 19  30393·660004
 1999 02 22  3397.820007
 1999 02 23  90400·070007
 1999 02 24  24400·779999
 1999 02 25  33395·260010
 1999 02 26  12393·540009
 1999 03 01  31394.390015
 1999 03 02  56398·299988
 1999 03 03  3395·660004
 1999 03 04  15394.239990
 1999 03 05  62398.190002
 1999 03 08  69400·079987
 1999 03 09  67402.549988
 1999 03 10  68401.160004
 1999 03 11  71403.369995
 1999 03 12  83401.649994
 1999 03 15  74400·839996
 1999 03 16  53401.799988
 1999 03 17  70399·799988
 1999 03 18  41399.920013
 1999 03 19  99399.850006
 1999 03 22  76397.359985
 1999 03 23  97393·200012
 1999 03 24  12384·570007
 1999 03 25  44392.989990
 1999 03 26  69394·839996
 1999 03 29  16400.000000
 1999 03 30  91400·549988
 1999 03 31  33401·480011
 1999 04 01  89400·059998
 1999 04 05  13402·290009
 1999 04 06  96403.519989
 1999 04 07  17403.179993
 1999 04 08  17399·890015
 1999 04 09  2405·859985
 1999 04 12  73413.019989
 1999 04 13  71420.519989
 1999 04 14  59425·549988
 1999 04 15  21419.250000
 1999 04 16  90423·119995
 1999 04 19  96426·119995
 1999 04 20  49416·250000
 1999 04 21  33426.570007
 1999 04 22  41432·130005
 1999 04 23  17431·820007
 1999 04 26  41435·959991
 1999 04 27  26437.690002
 1999 04 28  45436.140015
 1999 04 29  84434·359985
 1999 04 30  18436·589996
 1999 05 03  12434·779999
 1999 05 04  47436·559998
 1999 05 05  73434.269989
 1999 05 06  87435.959991
 1999 05 07  29436·109985
 1999 05 10  15442.130005
 1999 05 11  84446·940002
 1999 05 12  78449.609985
 1999 05 13  40452·500000
 1999 05 14  44450.839996
 1999 05 17  43443.130005
 1999 05 18  50443·989990
 1999 05 19  34446.769989
 1999 05 20  53450·970001
 1999 05 21  0450.739990
 1999 05 24  82450.190002
 1999 05 25  23441.200012
 1999 05 26  86436·940002
 1999 05 27  30435·410004
 1999 05 28  83438·790009
 1999 06 01  45439.049988
 1999 06 02  12437·459991
 1999 06 03  34438.820007
 1999 06 04  84442.329987
 1999 06 07  62446·649994
 1999 06 08  26447·820007
 1999 06 09  37445.239990
 1999 06 10  40445·190002
 1999 06 11  63443·959991
 1999 06 14  46438.820007
 1999 06 15  90435.410004
 1999 06 16  35441.200012
 1999 06 17  61443·640015
 1999 06 18  17447.070007
 1999 06 21  68449.440002
 1999 06 22  74450.790009
 1999 06 23  94447·329987
 1999 06 24  7447.470001
 1999 06 25  70445.429993
 1999 06 28  89448.640015
 1999 06 29  23454·429993
 1999 06 30  12460·209991
 1999 07 01  24457·709991
 1999 07 02  37456·519989
 1999 07 06  39459·309998
 1999 07 07  49456.700012
 1999 07 08  79454·799988
 1999 07 09  0457.980011
 1999 07 12  52459.829987
 1999 07 13  64459·299988
 1999 07 14  10461.459991
 1999 07 15  84465·799988
 1999 07 16  1465·799988
 1999 07 19  25465·690002
 1999 07 20  18461.369995
 1999 07 21  21455·369995
 1999 07 22  49454·630005
 1999 07 23  26451·579987
 1999 07 26  28448.380005
 1999 07 27  67446·489990
 1999 07 28  84446.920013
 1999 07 29  87446·609985
 1999 07 30  92444·769989
 1999 08 02  4445·510010
 1999 08 03  19443.750000
 1999 08 04  52436.290009
 1999 08 05  83429·790009
 1999 08 06  38430·089996
 1999 08 09  92428·899994
 1999 08 10  89425.890015
 1999 08 11  2428.190002
 1999 08 12  2429·700012
 1999 08 13  65434.049988
 1999 08 16  94434.429993
 1999 08 17  76436.000000
 1999 08 18  52436.000000
 1999 08 19  26433.100006
 1999 08 20  85434·380005
 1999 08 23  53437.269989
 1999 08 24  70437.339996
 1999 08 25  89438·260010
 1999 08 26  6438·250000
 1999 08 27  10437·299988
 1999 08 30  62433.260010
 1999 08 31  91428.130005
 1999 09 01  26431.529999
 1999 09 02  48430·989990
 1999 09 03  59435.970001
 1999 09 07  95438.250000
 1999 09 08  41438·239990
 1999 09 09  90437.769989
 1999 09 10  20441·410004
 1999 09 13  89441.260010
 1999 09 14  67439.700012
 1999 09 15  89440.820007
 1999 09 16  24436·630005
 1999 09 17  85434·459991
 1999 09 20  51434.890015
 1999 09 21  18433·200012
 1999 09 22  79427·649994
 1999 09 23  23429.230011
 1999 09 24  61420.209991
 1999 09 27  80423.299988
 1999 09 28  17421·859985
 1999 09 29  64422.149994
 1999 09 30  91427.309998
 1999 10 01  98427·299988
 1999 10 04  94426.649994
 1999 10 05  97428·160004
 1999 10 06  60429.760010
 1999 10 07  23430.720001
 1999 10 08  92428·190002
 1999 10 11  34430·190002
 1999 10 12  12430.459991
 1999 10 13  32424·679993
 1999 10 14  16420.679993
 1999 10 15  14419·309998
 1999 10 18  18414.750000
 1999 10 19  23414·529999
 1999 10 20  0413·940002
 1999 10 21  98414.269989
 1999 10 22  69419·579987
 1999 10 25  23418.690002
 1999 10 26  0420·220001
 1999 10 27  76417.250000
 1999 10 28  87422.809998
 1999 10 29  82429.510010
 1999 11 01  97432·450012
 1999 11 02  60435.339996
 1999 11 03  15438.459991
 1999 11 04  75442.390015
 1999 11 05  98444.369995
 1999 11 08  87445·130005
 1999 11 09  22447.809998
 1999 11 10  3449.920013
 1999 11 11  34450·760010
 1999 11 12  22449·709991
 1999 11 15  2452·980011
 1999 11 16  91456·880005
 1999 11 17  63458·859985
 1999 11 18  51462·040009
 1999 11 19  74463·200012
 1999 11 22  89462·399994
 1999 11 23  65461·690002
 1999 11 24  88456·040009
 1999 11 26  83458·950012
 1999 11 29  73459.929993
 1999 11 30  48456·950012
 1999 12 01  70454·790009
 1999 12 02  98460·450012
 1999 12 03  44467.700012
 1999 12 06  43468.850006
 1999 12 07  60467·290009
 1999 12 08  13468·839996
 1999 12 09  26471.760010
 1999 12 10  7467.130005
 1999 12 13  47470·390015
 1999 12 14  46470.859985
 1999 12 15  70462.739990
 1999 12 16  21465.260010
 1999 12 17  42469·209991
 1999 12 20  43469·839996
 1999 12 21  52475.790009
 1999 12 22  93478.510010
 1999 12 23  85484·170013
 1999 12 27  72484.459991
 1999 12 28  72490·329987
 1999 12 29  53497.010010
 1999 12 30  38499·269989
 1999 12 31  27504.750000
 2000 01 03 54510·959991
 2000 01 04 58497.049988
 2000 01 05 88479.480011
 2000 01 06 28480.190002
 2000 01 07 51488.309998
 2000 01 10 91505.959991
 2000 01 11 49501.910004
 2000 01 12 19494.839996
 2000 01 13 36501·190002
 2000 01 14 57508.109985
 2000 01 18 59513.460022
 2000 01 19 68520·020020
 2000 01 20 11528.229980
 2000 01 21 88533.950012
 2000 01 24 80540·599976
 2000 01 25 71525.270020
 2000 01 26 0524.390015
 2000 01 27 41526.020020
 2000 01 28 0517.109985
 2000 01 31 45504.619995
 2000 02 01 55503.750000
 2000 02 02 98511.459991
 2000 02 03 33521.630005
 2000 02 04 36527.289978
 2000 02 07 50532·400024
 2000 02 08 65539.150024
 2000 02 09 16541·429993
 2000 02 10 12542.210022
 2000 02 11 86544.020020
 2000 02 14 74539·940002
 2000 02 15 12540.359985
 2000 02 16 68549.679993
 2000 02 17 89559.080017
 2000 02 18 81560.349976
 2000 02 22 9547·549988
 2000 02 23 22549.929993
 2000 02 24 8556·239990
 2000 02 25 68561.049988
 2000 02 28 19559.809998
 2000 02 29 19577.719971
 2000 03 01 19589.380005
 2000 03 02 42591.409973
 2000 03 03 81597.880005
 2000 03 06 28604.010010
 2000 03 07 23606·869995
 2000 03 08 35600.390015
 2000 03 09 58606.049988
 2000 03 10 43614.159973
 2000 03 13 45603.809998
 2000 03 14 2600·530029
 2000 03 15 37576.479980
 2000 03 16 83574·239990
 2000 03 17 35576.580017
 2000 03 20 26574·789978
 2000 03 21 32552.789978
 2000 03 22 93571.239990
 2000 03 23 69577.909973
 2000 03 24 14583·270020
 2000 03 27 80577·799988
 2000 03 28 41573.650024
 2000 03 29 47561·770020
 2000 03 30 96545.890015
 2000 03 31 44544.320007
 2000 04 03 22539.469971
 2000 04 04 94520·130005
 2000 04 05 30526·130005
 2000 04 06 12535·679993
 2000 04 07 55542·989990
 2000 04 10 61545·900024
 2000 04 11 98519.239990
 2000 04 12 97513.049988
 2000 04 13 83502·510010
 2000 04 14 23489·230011
 2000 04 17 5459.260010
 2000 04 18 37486.089996
 2000 04 19 77493·790009
 2000 04 20 81489·459991
 2000 04 24 84481·839996
 2000 04 25 95489.029999
 2000 04 26 30495.019989
 2000 04 27 60494·579987
 2000 04 28 90506.250000
 2000 05 01 58519.630005
 2000 05 02 61520·320007
 2000 05 03 11505.350006
 2000 05 04 7502·630005
 2000 05 05 39512·840027
 2000 05 08 15512.840027
 2000 05 09 8504.070007
 2000 05 10 40490·859985
 2000 05 11 77489.390015
 2000 05 12 60498·269989
 2000 05 15 52497·809998
 2000 05 16 21507.519989
 2000 05 17 35505.980011
 2000 05 18 91501·510010
 2000 05 19 70490·950012
 2000 05 22 7480·589996
 2000 05 23 99474·170013
 2000 05 24 27461·739990
 2000 05 25 10469·920013
 2000 05 26 79458.880005
 2000 05 30 83476.700012
 2000 05 31 12481.630005
 2000 06 01 48492·470001
 2000 06 02 44513.039978
 2000 06 05 26518·030029
 2000 06 06 15523.049988
 2000 06 07 85516·539978
 2000 06 08 34519·630005
 2000 06 09 89523.349976
 2000 06 12 31523·789978
 2000 06 13 46513.760010
 2000 06 14 5517.580017
 2000 06 15 61512.280029
 2000 06 16 78514.940002
 2000 06 19 82522.789978
 2000 06 20 39526.979980
 2000 06 21 55528·440002
 2000 06 22 1530.409973
 2000 06 23 68518·219971
 2000 06 26 43516.369995
 2000 06 27 8518.570007
 2000 06 28 68521·000000
 2000 06 29 4520·989990
 2000 06 30 48517.239990
 2000 07 03 83524.210022
 2000 07 05 74524·020020
 2000 07 06 16523·320007
 2000 07 07 10528.650024
 2000 07 10 69532.179993
 2000 07 11 39533.260010
 2000 07 12 54540·260010
 2000 07 13 13542.760010
 2000 07 14 78543.840027
 2000 07 17 5545·710022
 2000 07 18 93545.179993
 2000 07 19 61536.280029
 2000 07 20 48534.820007
 2000 07 21 43534·750000
 2000 07 24 35524.109985
 2000 07 25 87517·409973
 2000 07 26 42514.330017
 2000 07 27 46513.820007
 2000 07 28 3501·630005
 2000 07 31 47500·640015
 2000 08 01 48500·679993
 2000 08 02 34501.950012
 2000 08 03 49500.220001
 2000 08 04 24504.850006
 2000 08 07 78510.250000
 2000 08 08 51511·940002
 2000 08 09 49512·450012
 2000 08 10 23507.730011
 2000 08 11 71510.320007
 2000 08 14 66514·630005
 2000 08 15 2514·750000
 2000 08 16 76513.330017
 2000 08 17 90516·460022
 2000 08 18 72517·450012
 2000 08 21 33518.309998
 2000 08 22 41518.979980
 2000 08 23 22518·000000
 2000 08 24 90523.320007
 2000 08 25 94525.280029
 2000 08 28 98528·830017
 2000 08 29 81529.690002
 2000 08 30 63532.380005
 2000 08 31 59539·140015
 2000 09 01 54541.909973
 2000 09 05 3542.789978
 2000 09 06 60539.239990
 2000 09 07 30542·820007
 2000 09 08 41542.820007
 2000 09 11 53539·619995
 2000 09 12 77535.950012
 2000 09 13 31534·359985
 2000 09 14 16540.010010
 2000 09 15 17539·210022
 2000 09 18 30531·229980
 2000 09 19 12523.369995
 2000 09 20 60523·549988
 2000 09 21 10521.429993
 2000 09 22 66519.150024
 2000 09 25 50521·750000
 2000 09 26 80516·469971
 2000 09 27 68513.650024
 2000 09 28 53524.090027
 2000 09 29 45524·400024
 2000 10 02 7523·409973
 2000 10 03 55515.219971
 2000 10 04 85507·790009
 2000 10 05 21508·980011
 2000 10 06 98502·989990
 2000 10 09 59491·019989
 2000 10 10 81490·859985
 2000 10 11 30481·630005
 2000 10 12 35478.670013
 2000 10 13 91480.399994
 2000 10 16 85485·649994
 2000 10 17 46483.519989
 2000 10 18 25470.880005
 2000 10 19 92481·359985
 2000 10 20 67488·820007
 2000 10 23 71490.500000
 2000 10 24 98493.839996
 2000 10 25 22487.850006
 2000 10 26 21479.790009
 2000 10 27 29483.369995
 2000 10 30 12484.079987
 2000 10 31 71497.679993
 2000 11 01 66497·679993
 2000 11 02 71506.980011
 2000 11 03 48507·750000
 2000 11 06 50508·859985
 2000 11 07 45506.010010
 2000 11 08 72506.880005
 2000 11 09 14500.679993
 2000 11 10 98495·329987
 2000 11 13 29480.920013
 2000 11 14 33486.929993
 2000 11 15 39493·040009
 2000 11 16 78491·790009
 2000 11 17 11488·399994
 2000 11 20 80482.690002
 2000 11 21 82472·440002
 2000 11 22 78466.790009
 2000 11 24 11471·869995
 2000 11 27 61478.720001
 2000 11 28 24471·700012
 2000 11 29 11459.859985
 2000 11 30 72454·600006
 2000 12 01 54461·660004
 2000 12 04 72456.890015
 2000 12 05 13471·350006
 2000 12 06 64474.109985
 2000 12 07 57463·540009
 2000 12 08 56479·079987
 2000 12 11 49487·230011
 2000 12 12 80487·230011
 2000 12 13 98480.910004
 2000 12 14 35469.910004
 2000 12 15 7461·820007
 2000 12 18 41464.779999
 2000 12 19 25466.910004
 2000 12 20 88458.779999
 2000 12 21 98450·309998
 2000 12 22 89463.410004
 2000 12 26 15467·000000
 2000 12 27 24479.299988
 2000 12 28 62494.029999
 2000 12 29 95495·839996
 2001 01 02  68483·549988
 2001 01 03  74484·390015
 2001 01 04  60484.390015
 2001 01 05  53477.309998
 2001 01 08  9463·140015
 2001 01 09  94466·399994
 2001 01 10  81475·450012
 2001 01 11  80484.529999
 2001 01 12  88487·679993
 2001 01 16  66493.459991
 2001 01 17  38501·049988
 2001 01 18  23494.750000
 2001 01 19  82496·190002
 2001 01 22  96490.690002
 2001 01 23  68502·070007
 2001 01 24  49505·149994
 2001 01 25  90502·250000
 2001 01 26  17499.779999
 2001 01 29  35507.910004
 2001 01 30  54511·670013
 2001 01 31  37515.219971
 2001 02 01  84508.940002
 2001 02 02  26509·619995
 2001 02 05  55501.019989
 2001 02 06  75507·459991
 2001 02 07  81507.470001
 2001 02 08  55508·089996
 2001 02 09  98502·890015
 2001 02 12  79505.359985
 2001 02 13  12510·940002
 2001 02 14  58503.489990
 2001 02 15  51510.019989
 2001 02 16  48508·850006
 2001 02 20  10500.380005
 2001 02 21  0491·160004
 2001 02 22  8483·519989
 2001 02 23  9477·450012
 2001 02 26  32488.309998
 2001 02 27  67488.309998
 2001 02 28  89479·579987
 2001 03 01  11474.380005
 2001 03 02  59480.299988
 2001 03 05  73479·779999
 2001 03 06  38482·279999
 2001 03 07  31485.500000
 2001 03 08  97484·839996
 2001 03 09  56481·489990
 2001 03 12  24473.649994
 2001 03 13  68462·450012
 2001 03 14  79462.260010
 2001 03 15  79457.959991
 2001 03 16  41453·470001
 2001 03 19  48451.269989
 2001 03 20  61456·170013
 2001 03 21  29445·109985
 2001 03 22  9435.739990
 2001 03 23  21443.320007
 2001 03 26  25450·589996
 2001 03 27  19452.880005
 2001 03 28  70452.880005
 2001 03 29  63446·010010
 2001 03 30  77450·529999
 2001 04 02  88450.529999
 2001 04 03  96439.760010
 2001 04 04  74429.359985
 2001 04 05  49444.730011
 2001 04 06  98444.730011
 2001 04 09  78442.809998
 2001 04 10  79452·440002
 2001 04 11  97458·010010
 2001 04 12  36455.019989
 2001 04 16  38455.010010
 2001 04 17  30455·600006
 2001 04 18  4470·709991
 2001 04 19  17472·410004
 2001 04 20  18472·399994
 2001 04 23  0466·709991
 2001 04 24  75465.350006
 2001 04 25  78472.750000
 2001 04 26  89479·809998
 2001 04 27  92483·970001
 2001 04 30  44490.250000
 2001 05 01  81490.480011
 2001 05 02  44492.380005
 2001 05 03  29491.640015
 2001 05 04  65492·890015
 2001 05 07  15494.589996
 2001 05 08  2492.470001
 2001 05 09  62492.290009
 2001 05 10  21494·329987
 2001 05 11  92492.049988
 2001 05 14  8487.359985
 2001 05 15  68490.299988
 2001 05 16  18497·899994
 2001 05 17  51504.760010
 2001 05 18  30506·769989
 2001 05 21  46515.909973
 2001 05 22  89519.890015
 2001 05 23  54517.229980
 2001 05 24  63510·410004
 2001 05 25  21510.790009
 2001 05 29  89508.619995
 2001 05 30  89502·369995
 2001 05 31  26500·790009
 2001 06 01  44501.720001
 2001 06 04  1507·320007
 2001 06 05  69516·479980
 2001 06 06  63516·479980
 2001 06 07  91514.950012
 2001 06 08  31514·880005
 2001 06 11  32511·640015
 2001 06 12  43507·529999
 2001 06 13  61510.130005
 2001 06 14  10505.119995
 2001 06 15  41496.760010
 2001 06 18  61496·339996
 2001 06 19  81495.630005
 2001 06 20  95495.869995
 2001 06 21  84498.459991
 2001 06 22  35497.809998
 2001 06 25  0490·200012
 2001 06 26  69490·820007
 2001 06 27  73496.230011
 2001 06 28  9503.309998
 2001 06 29  94514·200012
 2001 07 02  37513·280029
 2001 07 03  47499·040009
 2001 07 05  54496.829987
 2001 07 06  63492·730011
 2001 07 09  31487·239990
 2001 07 10  68487·380005
 2001 07 11  62478·140015
 2001 07 12  33489.119995
 2001 07 13  8491·690002
 2001 07 16  24491.399994
 2001 07 17  53490.570007
 2001 07 18  54490.570007
 2001 07 19  50491.130005
 2001 07 20  29489.040009
 2001 07 23  72489.510010
 2001 07 24  2482·700012
 2001 07 25  63476.989990
 2001 07 26  20485·070007
 2001 07 27  87486.269989
 2001 07 30  76485·540009
 2001 07 31  78489·149994
 2001 08 01  59489·980011
 2001 08 02  92491·890015
 2001 08 03  3489·329987
 2001 08 06  53487.140015
 2001 08 07  36481.190002
 2001 08 08  7481.730011
 2001 08 09  32474·170013
 2001 08 10  69476.190002
 2001 08 13  62478.890015
 2001 08 14  75482.609985
 2001 08 15  40481·190002
 2001 08 16  32481·679993
 2001 08 17  76481·679993
 2001 08 20  67478·880005
 2001 08 21  26479·649994
 2001 08 22  75477·190002
 2001 08 23  40479.820007
 2001 08 24  75480.980011
 2001 08 27  16481·809998
 2001 08 28  54479·269989
 2001 08 29  43475.510010
 2001 08 30  20473·339996
 2001 08 31  60470.980011
 2001 09 04  51472·809998
 2001 09 05  97466.950012
 2001 09 06  45462·510010
 2001 09 07  33453·390015
 2001 09 10  72445.190002
 2001 09 17  41440·730011
 2001 09 18  20419.250000
 2001 09 19  37413.440002
 2001 09 20  48403.200012
 2001 09 21  36387·649994
 2001 09 24  38393·790009
 2001 09 25  96397.290009
 2001 09 26  37397·660004
 2001 09 27  71393.320007
 2001 09 28  18404.880005
 2001 10 01  61404·869995
 2001 10 02  21402·119995
 2001 10 03  60413.850006
 2001 10 04  6420·570007
 2001 10 05  7417.040009
 2001 10 08  5415.130005
 2001 10 09  39412·269989
 2001 10 10  70421.660004
 2001 10 11  35433.100006
 2001 10 12  22431.040009
 2001 10 15  71430·089996
 2001 10 16  3434·540009
 2001 10 17  69437·230011
 2001 10 18  27424.859985
 2001 10 19  45426.160004
 2001 10 22  26430·500000
 2001 10 23  61431·989990
 2001 10 24  4428·000000
 2001 10 25  74435·970001
 2001 10 26  83439·809998
 2001 10 29  86438.880005
 2001 10 30  58429·410004
 2001 10 31  95429.480011
 2001 11 01  42434·880005
 2001 11 02  44435.339996
 2001 11 05  20438·239990
 2001 11 06  71442.790009
 2001 11 07  98444.660004
 2001 11 08  60446·109985
 2001 11 09  49439·290009
 2001 11 12  90440.480011
 2001 11 13  69448·339996
 2001 11 14  85452.820007
 2001 11 15  25453.040009
 2001 11 16  65451.600006
 2001 11 19  1457.709991
 2001 11 20  95458.820007
 2001 11 21  54453.899994
 2001 11 23  34458·640015
 2001 11 26  62461·440002
 2001 11 27  89463·250000
 2001 11 28  70460·709991
 2001 11 29  60465·920013
 2001 11 30  46464·119995
 2001 12 03  93460.790009
 2001 12 04  27467.850006
 2001 12 05  31480·429993
 2001 12 06  72482·799988
 2001 12 07  58483·040009
 2001 12 10  9481·209991
 2001 12 11  59478·190002
 2001 12 12  85476·320007
 2001 12 13  59475.309998
 2001 12 14  21471·399994
 2001 12 17  82479·940002
 2001 12 18  54485·489990
 2001 12 19  96485.489990
 2001 12 20  95482·070007
 2001 12 21  64484.290009
 2001 12 24  72485.929993
 2001 12 26  95490.600006
 2001 12 27  87493.279999
 2001 12 28  92494·709991
 2001 12 31  60494·200012
 2002 01 02 5489.850006
 2002 01 03 81495.519989
 2002 01 04 79500.670013
 2002 01 07 60501.299988
 2002 01 08 3497·899994
 2002 01 09 81503·079987
 2002 01 10 63495.510010
 2002 01 11 43496·570007
 2002 01 14 89489·940002
 2002 01 15 20485.209991
 2002 01 16 7485.000000
 2002 01 17 3482·399994
 2002 01 18 88482·390015
 2002 01 22 54476.959991
 2002 01 23 99477·450012
 2002 01 24 57481·329987
 2002 01 25 51480·459991
 2002 01 28 65481·570007
 2002 01 29 51482.380005
 2002 01 30 52479·779999
 2002 01 31 53483.100006
 2002 02 01 60484.000000
 2002 02 04 3480.079987
 2002 02 05 55470·600006
 2002 02 06 94469.480011
 2002 02 07 71463.140015
 2002 02 08 15466·670013
 2002 02 11 61472.140015
 2002 02 12 0473.549988
 2002 02 13 53476·329987
 2002 02 14 77477·359985
 2002 02 15 90471·320007
 2002 02 19 21469.250000
 2002 02 20 88467·290009
 2002 02 21 1467.709991
 2002 02 22 84465.149994
 2002 02 25 32468.200012
 2002 02 26 84471.929993
 2002 02 27 25474·859985
 2002 02 28 14473.399994
 2002 03 01 35478·339996
 2002 03 04 72488·899994
 2002 03 05 12490.950012
 2002 03 06 74494.799988
 2002 03 07 54497.290009
 2002 03 08 8500.649994
 2002 03 11 51502·059998
 2002 03 12 82500.750000
 2002 03 13 40498·899994
 2002 03 14 74499.480011
 2002 03 15 53499·950012
 2002 03 18 83503.549988
 2002 03 19 67504.970001
 2002 03 20 77504·730011
 2002 03 21 56505.450012
 2002 03 22 46507.529999
 2002 03 25 38503.299988
 2002 03 26 49501·739990
 2002 03 27 24506·049988
 2002 03 28 65509·190002
 2002 04 01 76506·459991
 2002 04 02 45504·500000
 2002 04 03 45501.529999
 2002 04 04 59498·579987
 2002 04 05 32501·149994
 2002 04 08 48503.019989
 2002 04 09 31505·440002
 2002 04 10 73511.299988
 2002 04 11 82511.299988
 2002 04 12 64515·469971
 2002 04 15 21517·390015
 2002 04 16 75522·960022
 2002 04 17 27523·789978
 2002 04 18 26519.559998
 2002 04 19 76520·359985
 2002 04 22 60517.400024
 2002 04 23 90512·070007
 2002 04 24 89514.570007
 2002 04 25 85509·070007
 2002 04 26 46509.950012
 2002 04 29 24502·359985
 2002 04 30 35510.679993
 2002 05 01 62512.070007
 2002 05 02 79514·169983
 2002 05 03 2513.369995
 2002 05 06 71513.080017
 2002 05 07 43504·070007
 2002 05 08 26509.829987
 2002 05 09 27509·850006
 2002 05 10 29502·279999
 2002 05 13 92499.850006
 2002 05 14 83512.109985
 2002 05 15 22515·260010
 2002 05 16 64513·539978
 2002 05 17 97510.179993
 2002 05 20 68508.940002
 2002 05 21 39504·890015
 2002 05 22 60497.140015
 2002 05 23 70501·339996
 2002 05 24 26501·239990
 2002 05 28 53495·220001
 2002 05 29 22492.410004
 2002 05 30 49489·570007
 2002 05 31 25492·700012
 2002 06 03 64487·589996
 2002 06 04 82475.109985
 2002 06 05 98475.709991
 2002 06 06 60475.040009
 2002 06 07 97470.910004
 2002 06 10 97473·500000
 2002 06 11 4471·959991
 2002 06 12 50464·029999
 2002 06 13 4463·899994
 2002 06 14 48459.170013
 2002 06 17 79470.750000
 2002 06 18 39474·640015
 2002 06 19 58473·829987
 2002 06 20 42466·609985
 2002 06 21 63465.390015
 2002 06 24 96462.589996
 2002 06 25 62463.130005
 2002 06 26 10453.459991
 2002 06 27 18458.739990
 2002 06 28 15464.940002
 2002 07 01 40462·630005
 2002 07 02 10447·730011
 2002 07 03 31432.839996
 2002 07 05 16440.929993
 2002 07 08 42441.549988
 2002 07 09 23435·190002
 2002 07 10 16430·619995
 2002 07 11 43419·779999
 2002 07 12 44421·059998
 2002 07 15 56413.279999
 2002 07 16 11413·480011
 2002 07 17 64415.260010
 2002 07 18 47409.690002
 2002 07 19 40396.709991
 2002 07 22 78389·109985
 2002 07 23 74380.940002
 2002 07 24 75378.559998
 2002 07 25 31385.220001
 2002 07 26 5382.320007
 2002 07 29 93400·820007
 2002 07 30 79402·320007
 2002 07 31 12400·910004
 2002 08 01 5394·470001
 2002 08 02 63389·209991
 2002 08 05 35376.769989
 2002 08 06 89380·790009
 2002 08 07 17385·209991
 2002 08 08 55390.040009
 2002 08 09 43391.299988
 2002 08 12 94389·510010
 2002 08 13 2389·570007
 2002 08 14 62389.410004
 2002 08 15 28392·369995
 2002 08 16 84396·890015
 2002 08 19 49401.500000
 2002 08 20 4401.290009
 2002 08 21 40406·790009
 2002 08 22 39410.920013
 2002 08 23 71409.670013
 2002 08 26 25407.730011
 2002 08 27 56408.880005
 2002 08 28 67397·450012
 2002 08 29 6396.100006
 2002 08 30 93396.700012
 2002 09 03 75390·959991
 2002 09 04 0389·760010
 2002 09 05 16389·750000
 2002 09 06 4391.959991
 2002 09 09 23393.549988
 2002 09 10 93394.579987
 2002 09 11 89397.549988
 2002 09 12 75393.369995
 2002 09 13 51390·140015
 2002 09 16 29389·989990
 2002 09 17 39388.459991
 2002 09 18 52379·829987
 2002 09 19 32376·750000
 2002 09 20 14370·470001
 2002 09 23 3367·279999
 2002 09 24 4360.429993
 2002 09 25 69365·179993
 2002 09 26 80370·829987
 2002 09 27 44371.029999
 2002 09 30 24363·790009
 2002 10 01 87368.089996
 2002 10 02 84369.679993
 2002 10 03 50364·079987
 2002 10 04 31357.190002
 2002 10 07 35347·980011
 2002 10 08 7341.040009
 2002 10 09 34340.320007
 2002 10 10 71336·179993
 2002 10 11 89347·769989
 2002 10 14 55346.630005
 2002 10 15 34360.630005
 2002 10 16 11360·519989
 2002 10 17 50362.570007
 2002 10 18 61364·290009
 2002 10 21 12368.630005
 2002 10 22 47368·630005
 2002 10 23 42368.970001
 2002 10 24 81371·269989
 2002 10 25 57372·640015
 2002 10 28 97374·859985
 2002 10 29 18369·010010
 2002 10 30 97374·170013
 2002 10 31 81376·709991
 2002 11 01 6383.450012
 2002 11 04 50391.339996
 2002 11 05 16386·970001
 2002 11 06 23392·730011
 2002 11 07 42392.730011
 2002 11 08 41385·480011
 2002 11 11 68379.000000
 2002 11 12 45377·609985
 2002 11 13 99379·079987
 2002 11 14 16386·239990
 2002 11 15 11387.140015
 2002 11 18 34388·079987
 2002 11 19 98383·269989
 2002 11 20 24388·589996
 2002 11 21 26397·890015
 2002 11 22 5400·700012
 2002 11 25 81404·850006
 2002 11 26 42404·850006
 2002 11 27 20410·260010
 2002 11 29 95411.130005
 2002 12 02 19413·640015
 2002 12 03 70408.540009
 2002 12 04 25400.829987
 2002 12 05 67399·200012
 2002 12 06 5397.589996
 2002 12 09 32396.720001
 2002 12 10 97393·970001
 2002 12 11 8395·359985
 2002 12 12 59396.369995
 2002 12 13 80395·359985
 2002 12 16 18394·899994
 2002 12 17 32394.899994
 2002 12 18 23391.250000
 2002 12 19 89387.690002
 2002 12 20 94387·040009
 2002 12 23 76390·049988
 2002 12 24 69389·730011
 2002 12 26 59392.209991
 2002 12 27 58389·399994
 2002 12 30 3384·390015
 2002 12 31 90388·089996
 2003 01 02  16392·600006
 2003 01 03  65392·579987
 2003 01 06  2397·769989
 2003 01 07  4397·359985
 2003 01 08  10393.950012
 2003 01 09  98396·869995
 2003 01 10  85397·989990
 2003 01 13  57399.549988
 2003 01 14  16398.450012
 2003 01 15  62398.450012
 2003 01 16  90398.869995
 2003 01 17  16394·880005
 2003 01 21  35389.040009
 2003 01 22  91383·440002
 2003 01 23  79384.390015
 2003 01 24  78383·679993
 2003 01 27  93375·059998
 2003 01 28  40373.440002
 2003 01 29  42375·269989
 2003 01 30  59375.799988
 2003 01 31  39372·170013
 2003 02 03  90373.730011
 2003 02 04  90370·250000
 2003 02 05  6371·529999
 2003 02 06  49368·149994
 2003 02 07  50366.679993
 2003 02 10  62362.100006
 2003 02 11  86363·579987
 2003 02 12  23360.500000
 2003 02 13  49355·399994
 2003 02 14  20358·700012
 2003 02 18  94364.589996
 2003 02 19  87364.529999
 2003 02 20  46360.940002
 2003 02 21  53364·929993
 2003 02 24  50364·359985
 2003 02 25  91361.200012
 2003 02 26  21361.200012
 2003 02 27  72362.350006
 2003 02 28  96363.730011
 2003 03 03  11364.630005
 2003 03 04  81359.309998
 2003 03 05  17357·059998
 2003 03 06  3356.540009
 2003 03 07  47355.609985
 2003 03 10  58354·179993
 2003 03 11  50350·790009
 2003 03 12  65347.029999
 2003 03 13  24355·459991
 2003 03 14  9357.500000
 2003 03 17  59365·399994
 2003 03 18  0368.019989
 2003 03 19  93368.559998
 2003 03 20  15371·269989
 2003 03 21  57376.369995
 2003 03 24  53376.239990
 2003 03 25  29372·220001
 2003 03 26  82371.790009
 2003 03 27  81369.730011
 2003 03 28  92370·700012
 2003 03 31  32368·670013
 2003 04 01  43368.690002
 2003 04 02  95377·109985
 2003 04 03  13377·630005
 2003 04 04  29377.440002
 2003 04 07  54382·980011
 2003 04 08  87376·570007
 2003 04 09  35378·660004
 2003 04 10  68373·679993
 2003 04 11  96375·899994
 2003 04 14  68377.609985
 2003 04 15  0379.619995
 2003 04 16  27381·809998
 2003 04 17  77383·769989
 2003 04 21  78385.299988
 2003 04 22  79391.529999
 2003 04 23  4395·010010
 2003 04 24  28394·970001
 2003 04 25  79392.269989
 2003 04 28  66395.200012
 2003 04 29  26398.399994
 2003 04 30  5399·850006
 2003 05 01  60399.899994
 2003 05 02  79407.670013
 2003 05 05  43410·179993
 2003 05 06  91413·790009
 2003 05 07  32412·750000
 2003 05 08  64410.230011
 2003 05 09  30413·529999
 2003 05 12  92418·200012
 2003 05 13  34420.399994
 2003 05 14  88420.970001
 2003 05 15  87422.239990
 2003 05 16  39422·049988
 2003 05 19  28416·109985
 2003 05 20  47411·359985
 2003 05 21  41410·730011
 2003 05 22  89415·290009
 2003 05 23  4418·640015
 2003 05 27  59427·730011
 2003 05 28  41431.339996
 2003 05 29  24435.119995
 2003 05 30  72441·010010
 2003 06 02  69447.470001
 2003 06 03  63443.920013
 2003 06 04  50451·579987
 2003 06 05  72456.690002
 2003 06 06  45465.730011
 2003 06 09  7453.940002
 2003 06 10  0451·049988
 2003 06 11  67455·500000
 2003 06 12  82458·010010
 2003 06 13  99457·459991
 2003 06 16  29457·470001
 2003 06 17  43458.489990
 2003 06 18  99458.649994
 2003 06 19  88460·079987
 2003 06 20  19452.880005
 2003 06 23  15449·779999
 2003 06 24  40442·399994
 2003 06 25  51446·359985
 2003 06 26  78450·299988
 2003 06 27  19455.140015
 2003 06 30  74452.640015
 2003 07 01  88449.239990
 2003 07 02  36458·899994
 2003 07 03  20459·029999
 2003 07 07  95465·709991
 2003 07 08  24474·130005
 2003 07 09  51477.880005
 2003 07 10  4476·989990
 2003 07 11  23474.040009
 2003 07 14  9481.369995
 2003 07 15  3480·850006
 2003 07 16  85477.970001
 2003 07 17  2473·679993
 2003 07 18  20464.970001
 2003 07 21  0464.760010
 2003 07 22  0464.000000
 2003 07 23  0466.149994
 2003 07 24  55472·510010
 2003 07 25  73469·760010
 2003 07 28  12474.420013
 2003 07 29  12476.040009
 2003 07 30  42474.230011
 2003 07 31  79478·799988
 2003 08 01  10476.019989
 2003 08 04  57468·119995
 2003 08 05  29464.769989
 2003 08 06  0458.239990
 2003 08 07  6454.220001
 2003 08 08  80455·489990
 2003 08 11  93459·269989
 2003 08 12  41466·950012
 2003 08 13  38468·369995
 2003 08 14  48471·220001
 2003 08 15  34473.649994
 2003 08 18  36480.920013
 2003 08 19  69488·700012
 2003 08 20  58490.239990
 2003 08 21  78494.820007
 2003 08 22  39497.790009
 2003 08 25  87485.510010
 2003 08 26  26486·540009
 2003 08 27  73491·440002
 2003 08 28  34495·809998
 2003 08 29  5499·420013
 2003 09 02  99507.649994
 2003 09 03  97512·010010
 2003 09 04  27512·559998
 2003 09 05  60514·909973
 2003 09 08  44517.210022
 2003 09 09  50517.130005
 2003 09 10  49513·570007
 2003 09 11  16507·899994
 2003 09 12  57509.760010
 2003 09 15  56511.950012
 2003 09 16  56515.909973
 2003 09 17  60516.710022
 2003 09 18  55519.479980
 2003 09 19  66520.609985
 2003 09 22  32520·200012
 2003 09 23  6519·489990
 2003 09 24  84519·849976
 2003 09 25  56509.309998
 2003 09 26  81495·059998
 2003 09 29  91492·859985
 2003 09 30  13492·709991
 2003 10 01  26500.350006
 2003 10 02  37504.250000
 2003 10 03  77513.619995
 2003 10 06  35516.739990
 2003 10 07  2520.780029
 2003 10 08  55521.049988
 2003 10 09  54526·400024
 2003 10 10  69521.840027
 2003 10 13  33528.909973
 2003 10 14  17531·869995
 2003 10 15  34534.219971
 2003 10 16  61530.489990
 2003 10 17  96530·289978
 2003 10 20  30523·369995
 2003 10 21  54526.419983
 2003 10 22  78525·530029
 2003 10 23  90513.549988
 2003 10 24  26510.489990
 2003 10 27  78516·150024
 2003 10 28  16525.859985
 2003 10 29  41531·989990
 2003 10 30  61536.409973
 2003 10 31  94533.260010
 2003 11 03  93537·840027
 2003 11 04  99540.320007
 2003 11 05  16539·049988
 2003 11 06  14542·950012
 2003 11 07  53546·919983
 2003 11 10  40543·299988
 2003 11 11  99533·419983
 2003 11 12  76540.659973
 2003 11 13  66542.390015
 2003 11 14  64544.919983
 2003 11 17  40532.960022
 2003 11 18  43531.390015
 2003 11 19  26527.150024
 2003 11 20  97529·010010
 2003 11 21  98527.070007
 2003 11 24  4539·510010
 2003 11 25  51544.330017
 2003 11 26  89547·320007
 2003 11 28  53547·559998
 2003 12 01  71554.640015
 2003 12 02  87557.419983
 2003 12 03  15556.739990
 2003 12 04  11545.890015
 2003 12 05  81544·150024
 2003 12 08  2543·150024
 2003 12 09  75544.849976
 2003 12 10  5535.580017
 2003 12 11  98542.929993
 2003 12 12  90547·590027
 2003 12 15  96553·380005
 2003 12 16  92537·770020
 2003 12 17  10539·080017
 2003 12 18  70547·619995
 2003 12 19  27548·869995
 2003 12 22  52549.369995
 2003 12 23  30555.030029
 2003 12 24  87555.030029
 2003 12 26  44555.099976
 2003 12 29  93563.880005
 2003 12 30  94565.469971
 2003 12 31  9566·739990
 2004 01 02 48564·500000
 2004 01 05 46569.450012
 2004 01 06 68572·669983
 2004 01 07 32574.619995
 2004 01 08 63580·219971
 2004 01 09 68581.900024
 2004 01 12 37583.010010
 2004 01 13 73583·179993
 2004 01 14 40586·119995
 2004 01 15 40587.309998
 2004 01 16 16591·989990
 2004 01 20 78597·979980
 2004 01 21 54598·750000
 2004 01 22 69600.609985
 2004 01 23 41596·140015
 2004 01 26 15601·500000
 2004 01 27 7601.500000
 2004 01 28 87598·460022
 2004 01 29 77586.799988
 2004 01 30 78583·549988
 2004 02 02 22585·070007
 2004 02 03 50581·190002
 2004 02 04 10579.150024
 2004 02 05 86570.900024
 2004 02 06 51584·349976
 2004 02 09 40588.030029
 2004 02 10 54592.830017
 2004 02 11 85597·080017
 2004 02 12 69597·070007
 2004 02 13 64594.809998
 2004 02 17 46594·479980
 2004 02 18 42595.409973
 2004 02 19 77596.000000
 2004 02 20 53583.700012
 2004 02 23 50581.859985
 2004 02 24 52575.909973
 2004 02 25 99579·090027
 2004 02 26 64583.859985
 2004 02 27 53587·059998
 2004 03 01 34594·770020
 2004 03 02 87596·219971
 2004 03 03 79592·929993
 2004 03 04 69598.390015
 2004 03 05 33603.159973
 2004 03 08 15603.109985
 2004 03 09 3593·239990
 2004 03 10 35589·780029
 2004 03 11 17581.020020
 2004 03 12 84582·840027
 2004 03 15 70582.960022
 2004 03 16 13573·849976
 2004 03 17 80578·919983
 2004 03 18 19578·570007
 2004 03 19 35577.409973
 2004 03 22 93570·739990
 2004 03 23 42566.049988
 2004 03 24 71562·260010
 2004 03 25 80571·690002
 2004 03 26 86575·559998
 2004 03 29 47583·469971
 2004 03 30 15589·409973
 2004 03 31 12591.669983
 2004 04 01 31596.150024
 2004 04 02 64604·219971
 2004 04 05 52606·419983
 2004 04 06 62606.390015
 2004 04 07 91603·760010
 2004 04 08 87605.989990
 2004 04 12 6603.039978
 2004 04 13 88601·039978
 2004 04 14 53588·010010
 2004 04 15 35586.010010
 2004 04 16 29585·640015
 2004 04 19 70587.380005
 2004 04 20 30591.929993
 2004 04 21 53583·219971
 2004 04 22 96593·669983
 2004 04 23 15594.359985
 2004 04 26 61596.390015
 2004 04 27 9594.979980
 2004 04 28 6590.760010
 2004 04 29 55580.419983
 2004 04 30 8570.190002
 2004 05 03 97568·380005
 2004 05 04 87575·359985
 2004 05 05 47573.280029
 2004 05 06 59570.059998
 2004 05 07 38566·280029
 2004 05 10 87548.559998
 2004 05 11 72548·690002
 2004 05 12 27549·250000
 2004 05 13 74552·400024
 2004 05 14 82549.760010
 2004 05 17 37543.760010
 2004 05 18 49542.559998
 2004 05 19 75552.750000
 2004 05 20 73544·049988
 2004 05 21 74546·799988
 2004 05 24 90552·669983
 2004 05 25 36565.429993
 2004 05 26 84567·770020
 2004 05 27 38571.869995
 2004 05 28 36569·500000
 2004 06 01 75572.739990
 2004 06 02 68574.799988
 2004 06 03 13573.559998
 2004 06 04 0571·099976
 2004 06 07 37578·909973
 2004 06 08 98578.900024
 2004 06 09 3578·090027
 2004 06 10 21571·320007
 2004 06 14 90569.119995
 2004 06 15 75569·690002
 2004 06 16 42570·150024
 2004 06 17 61571.159973
 2004 06 18 29572.419983
 2004 06 21 25571.849976
 2004 06 22 86571·950012
 2004 06 23 8580.789978
 2004 06 24 72583·059998
 2004 06 25 98587.700012
 2004 06 28 16588·820007
 2004 06 29 75590·059998
 2004 06 30 65591.530029
 2004 07 01 69591.520020
 2004 07 02 39582.919983
 2004 07 06 1582.719971
 2004 07 07 76575·840027
 2004 07 08 39572·030029
 2004 07 09 87565.309998
 2004 07 12 47564.559998
 2004 07 13 0564·929993
 2004 07 14 33565.880005
 2004 07 15 16564·349976
 2004 07 16 2564.010010
 2004 07 19 55556·750000
 2004 07 20 2564.250000
 2004 07 21 8566·020020
 2004 07 22 78549.599976
 2004 07 23 85546·520020
 2004 07 26 20542·289978
 2004 07 27 69544.630005
 2004 07 28 14544·609985
 2004 07 29 60549·900024
 2004 07 30 89552·140015
 2004 08 02 32551.929993
 2004 08 03 72551.929993
 2004 08 04 75546.070007
 2004 08 05 34542·739990
 2004 08 06 52532·359985
 2004 08 09 41522·559998
 2004 08 10 47529·840027
 2004 08 11 5529.830017
 2004 08 12 12526.630005
 2004 08 13 32521.039978
 2004 08 16 21528·059998
 2004 08 17 77533·270020
 2004 08 18 18541·700012
 2004 08 19 85541.609985
 2004 08 20 67547.919983
 2004 08 23 51549·969971
 2004 08 24 2548·549988
 2004 08 25 62550·159973
 2004 08 26 78550.140015
 2004 08 27 52551.890015
 2004 08 30 20551.669983
 2004 08 31 51548·450012
 2004 09 01 74563.380005
 2004 09 02 31559.799988
 2004 09 03 54561.609985
 2004 09 07 64563·020020
 2004 09 08 98565.789978
 2004 09 09 63567·729980
 2004 09 10 11570.039978
 2004 09 13 40575·020020
 2004 09 14 21573.099976
 2004 09 15 49570·969971
 2004 09 16 23575.099976
 2004 09 17 41576·049988
 2004 09 20 35573.950012
 2004 09 21 13577.150024
 2004 09 22 45576.919983
 2004 09 23 56567.760010
 2004 09 24 60569·630005
 2004 09 27 7565·969971
 2004 09 28 60565·729980
 2004 09 29 98571.070007
 2004 09 30 41574.710022
 2004 10 01 5585.260010
 2004 10 04 74592·020020
 2004 10 05 3590·080017
 2004 10 06 47592·659973
 2004 10 07 9592.659973
 2004 10 08 19583.140015
 2004 10 11 35577.559998
 2004 10 12 71578·090027
 2004 10 13 42580·700012
 2004 10 14 51570·059998
 2004 10 15 83572·419983
 2004 10 18 32573·190002
 2004 10 19 57576·630005
 2004 10 20 53570.349976
 2004 10 21 58576.700012
 2004 10 22 76577·609985
 2004 10 25 27573·640015
 2004 10 26 31577.989990
 2004 10 27 99587.179993
 2004 10 28 70587.190002
 2004 10 29 55586·820007
 2004 11 01 16587·419983
 2004 11 02 69591·539978
 2004 11 03 10596·590027
 2004 11 04 64602·130005
 2004 11 05 65607.250000
 2004 11 08 55605.510010
 2004 11 09 14607.000000
 2004 11 10 5611·929993
 2004 11 11 60616.299988
 2004 11 12 71621.979980
 2004 11 15 26623.859985
 2004 11 16 55623.859985
 2004 11 17 7627·890015
 2004 11 18 54623.159973
 2004 11 19 16622.059998
 2004 11 22 12621·590027
 2004 11 23 38624·530029
 2004 11 24 67630.289978
 2004 11 26 78632·770020
 2004 11 29 3635·979980
 2004 11 30 10635·809998
 2004 12 01 98644·099976
 2004 12 02 30644·559998
 2004 12 03 78644·700012
 2004 12 06 4642·210022
 2004 12 07 61639.780029
 2004 12 08 18631·359985
 2004 12 09 12631.150024
 2004 12 10 27633.669983
 2004 12 13 92638·059998
 2004 12 14 9643·599976
 2004 12 15 6648.609985
 2004 12 16 11648·609985
 2004 12 17 55642.390015
 2004 12 20 99645·169983
 2004 12 21 85646.200012
 2004 12 22 12649.719971
 2004 12 23 37650.729980
 2004 12 27 6651·700012
 2004 12 28 99654.599976
 2004 12 29 11654.570007
 2004 12 30 53654.450012
 2004 12 31 75656.109985
 2005 01 03  25654·270020
 2005 01 04  17643·049988
 2005 01 05  38628.659973
 2005 01 06  75624.289978
 2005 01 07  61622.419983
 2005 01 10  59623·299988
 2005 01 11  57617·739990
 2005 01 12  99613·700012
 2005 01 13  34616·570007
 2005 01 14  95617.530029
 2005 01 18  97625.809998
 2005 01 19  67625·320007
 2005 01 20  95617·909973
 2005 01 21  7616.900024
 2005 01 24  71614·510010
 2005 01 25  24612·419983
 2005 01 26  17616.590027
 2005 01 27  0620.390015
 2005 01 28  18617.429993
 2005 01 31  38624.309998
 2005 02 01  3628·609985
 2005 02 02  8631·979980
 2005 02 03  99631·979980
 2005 02 04  3637·450012
 2005 02 07  77639.840027
 2005 02 08  85638·969971
 2005 02 09  3639·510010
 2005 02 10  38627.979980
 2005 02 11  89635·479980
 2005 02 14  15636.190002
 2005 02 15  42638.559998
 2005 02 16  89640·590027
 2005 02 17  15640·510010
 2005 02 18  3634·150024
 2005 02 22  56630.169983
 2005 02 23  23624·440002
 2005 02 24  56627·609985
 2005 02 25  82637.530029
 2005 02 28  5637.929993
 2005 03 01  35639.349976
 2005 03 02  37642·750000
 2005 03 03  7641.090027
 2005 03 04  79646.000000
 2005 03 07  44647·640015
 2005 03 08  7645.059998
 2005 03 09  61637.979980
 2005 03 10  90631·650024
 2005 03 11  95631·539978
 2005 03 14  43630·299988
 2005 03 15  51635.090027
 2005 03 16  77627.109985
 2005 03 17  56626·869995
 2005 03 18  46626.960022
 2005 03 21  7623·049988
 2005 03 22  1628.090027
 2005 03 23  21618.580017
 2005 03 24  39619·650024
 2005 03 28  86618·330017
 2005 03 29  51618.820007
 2005 03 30  10614·900024
 2005 03 31  74615·760010
 2005 04 01  71620.739990
 2005 04 04  40615.130005
 2005 04 05  67616.400024
 2005 04 06  27620.900024
 2005 04 07  67620.809998
 2005 04 08  6619·760010
 2005 04 11  61611·789978
 2005 04 12  97613·669983
 2005 04 13  7613.030029
 2005 04 14  11603·619995
 2005 04 15  85592·469971
 2005 04 18  9586·770020
 2005 04 19  47594.940002
 2005 04 20  44595.950012
 2005 04 21  60599·140015
 2005 04 22  15598.979980
 2005 04 25  68596.440002
 2005 04 26  17598.309998
 2005 04 27  30590.590027
 2005 04 28  90587.140015
 2005 04 29  78579.729980
 2005 05 02  69585·859985
 2005 05 03  63589.260010
 2005 05 04  34595·260010
 2005 05 05  7598·330017
 2005 05 06  61599.030029
 2005 05 09  54602·919983
 2005 05 10  72602·909973
 2005 05 11  14596.469971
 2005 05 12  83597.369995
 2005 05 13  21588.760010
 2005 05 16  55591·710022
 2005 05 17  78595.650024
 2005 05 18  47607.880005
 2005 05 19  9611.059998
 2005 05 20  59610·580017
 2005 05 23  8615.080017
 2005 05 24  90613.690002
 2005 05 25  88612.950012
 2005 05 26  83614·700012
 2005 05 27  34617.590027
 2005 05 31  76619·390015
 2005 06 01  50624.830017
 2005 06 02  53625.679993
 2005 06 03  13626.380005
 2005 06 06  93623·080017
 2005 06 07  16630.919983
 2005 06 08  19626.049988
 2005 06 09  27626.289978
 2005 06 10  53627.690002
 2005 06 13  30630·400024
 2005 06 14  58634.390015
 2005 06 15  82637·190002
 2005 06 16  94644·030029
 2005 06 17  60648·190002
 2005 06 20  68644·190002
 2005 06 21  10643·309998
 2005 06 22  80645.640015
 2005 06 23  1644.270020
 2005 06 24  76634.119995
 2005 06 27  68630.409973
 2005 06 28  98641.549988
 2005 06 29  71643·239990
 2005 06 30  32646·039978
 2005 07 01  38643·039978
 2005 07 05  61653.229980
 2005 07 06  16654.320007
 2005 07 07  12649·530029
 2005 07 08  25662·690002
 2005 07 11  7672.320007
 2005 07 12  4674.330017
 2005 07 13  15671.280029
 2005 07 14  62673·239990
 2005 07 15  99664·669983
 2005 07 18  30663·739990
 2005 07 19  67669·070007
 2005 07 20  6677·869995
 2005 07 21  24677.559998
 2005 07 22  11677·780029
 2005 07 25  19679·599976
 2005 07 26  37676·369995
 2005 07 27  96675·359985
 2005 07 28  94683·049988
 2005 07 29  46684·809998
 2005 08 01  63685.179993
 2005 08 02  53688·510010
 2005 08 03  46688.510010
 2005 08 04  48683·380005
 2005 08 05  15671.840027
 2005 08 08  57666.299988
 2005 08 09  62663·219971
 2005 08 10  51668.200012
 2005 08 11  50666·369995
 2005 08 12  96666·369995
 2005 08 15  61667·229980
 2005 08 16  5665·640015
 2005 08 17  49658.359985
 2005 08 18  84654.820007
 2005 08 19  88654.099976
 2005 08 22  85657.469971
 2005 08 23  20658·619995
 2005 08 24  57662.309998
 2005 08 25  10659·109985
 2005 08 26  92657.700012
 2005 08 29  93655·320007
 2005 08 30  80655·320007
 2005 08 31  23666·530029
 2005 09 01  52670.520020
 2005 09 02  26668·710022
 2005 09 06  39674.489990
 2005 09 07  46677.320007
 2005 09 08  14677·320007
 2005 09 09  0678·049988
 2005 09 12  48682·489990
 2005 09 13  22680·820007
 2005 09 14  55675·460022
 2005 09 15  21668·619995
 2005 09 16  45671.989990
 2005 09 19  22672.460022
 2005 09 20  73670·690002
 2005 09 21  22660·630005
 2005 09 22  92652.820007
 2005 09 23  38656.559998
 2005 09 26  96662.140015
 2005 09 27  58662·270020
 2005 09 28  77660·020020
 2005 09 29  91665.030029
 2005 09 30  73667·799988
 2005 10 03  13673.239990
 2005 10 04  14674.169983
 2005 10 05  23663·840027
 2005 10 06  79648.539978
 2005 10 07  91645·640015
 2005 10 10  40645.609985
 2005 10 11  6642·090027
 2005 10 12  16631·130005
 2005 10 13  26624·099976
 2005 10 14  19633·150024
 2005 10 17  32635.859985
 2005 10 18  8633·369995
 2005 10 19  73638.280029
 2005 10 20  37638.739990
 2005 10 21  20636.260010
 2005 10 24  5646.599976
 2005 10 25  14646.599976
 2005 10 26  8648·010010
 2005 10 27  16638·409973
 2005 10 28  84635.559998
 2005 10 31  56648.260010
 2005 11 01  70646·609985
 2005 11 02  87657·049988
 2005 11 03  45663.900024
 2005 11 04  30660·130005
 2005 11 07  85663·070007
 2005 11 08  29661·239990
 2005 11 09  12663·750000
 2005 11 10  94665.140015
 2005 11 11  42667·820007
 2005 11 14  59667.989990
 2005 11 15  37664·760010
 2005 11 16  28657.940002
 2005 11 17  53667·140015
 2005 11 18  24672.979980
 2005 11 21  94679·320007
 2005 11 22  40683.729980
 2005 11 23  57686·219971
 2005 11 25  91684·109985
 2005 11 28  85683·580017
 2005 11 29  60678.059998
 2005 11 30  16680.179993
 2005 12 01  54690·909973
 2005 12 02  34690.640015
 2005 12 05  47690·570007
 2005 12 06  18693·099976
 2005 12 07  34688·210022
 2005 12 08  92690·229980
 2005 12 09  80689.890015
 2005 12 12  76691·840027
 2005 12 13  73692.250000
 2005 12 14  34693.630005
 2005 12 15  68691.099976
 2005 12 16  28687·119995
 2005 12 19  42683.239990
 2005 12 20  62676·859985
 2005 12 21  41681.950012
 2005 12 22  36684.169983
 2005 12 23  33686·950012
 2005 12 27  99688.400024
 2005 12 28  56681·179993
 2005 12 29  90681.950012
 2005 12 30  68677·960022
 2006 01 03 96685·229980
 2006 01 04 96690.159973
 2006 01 05 1692·409973
 2006 01 06 88700.440002
 2006 01 09 30708.039978
 2006 01 10 65711.000000
 2006 01 11 7711.190002
 2006 01 12 65711·679993
 2006 01 13 0708.989990
 2006 01 17 97708.440002
 2006 01 18 71704·520020
 2006 01 19 91715·789978
 2006 01 20 31716.530029
 2006 01 23 48709.679993
 2006 01 24 82718.510010
 2006 01 25 87720·299988
 2006 01 26 75728·570007
 2006 01 27 99736.250000
 2006 01 30 52734·010010
 2006 01 31 95734.010010
 2006 02 01 5736.450012
 2006 02 02 57735·530029
 2006 02 03 19729.200012
 2006 02 06 86727.890015
 2006 02 07 24729.770020
 2006 02 08 54722.299988
 2006 02 09 46727·489990
 2006 02 10 53718.419983
 2006 02 13 56717·130005
 2006 02 14 46721·619995
 2006 02 15 21725·099976
 2006 02 16 15731·919983
 2006 02 17 52733.260010
 2006 02 21 15733.330017
 2006 02 22 56734·000000
 2006 02 23 18736.619995
 2006 02 24 86737.210022
 2006 02 27 68742·770020
 2006 02 28 90740.630005
 2006 03 01 29742·349976
 2006 03 02 60743.039978
 2006 03 03 36745.179993
 2006 03 06 85738.940002
 2006 03 07 43731.159973
 2006 03 08 99723·799988
 2006 03 09 76726·419983
 2006 03 10 30726.340027
 2006 03 13 79734.250000
 2006 03 14 53736.119995
 2006 03 15 69742.940002
 2006 03 16 37748·349976
 2006 03 17 81746.750000
 2006 03 20 97747·159973
 2006 03 21 23749·599976
 2006 03 22 44745.679993
 2006 03 23 19747·630005
 2006 03 24 32753.869995
 2006 03 27 68754.320007
 2006 03 28 14757·909973
 2006 03 29 87764·169983
 2006 03 30 84767.159973
 2006 03 31 62765·140015
 2006 04 03 35768·979980
 2006 04 04 3764.539978
 2006 04 05 3766·789978
 2006 04 06 86767·080017
 2006 04 07 20771.539978
 2006 04 10 11759.200012
 2006 04 11 63755·390015
 2006 04 12 47748·330017
 2006 04 13 6753.630005
 2006 04 17 82754·080017
 2006 04 18 66770.049988
 2006 04 19 76778·419983
 2006 04 20 57778.419983
 2006 04 21 9778.570007
 2006 04 24 37772·119995
 2006 04 25 30767·450012
 2006 04 26 61771·859985
 2006 04 27 11771·049988
 2006 04 28 27767·760010
 2006 05 01 91770.820007
 2006 05 02 29767.609985
 2006 05 03 32769.390015
 2006 05 04 9774·789978
 2006 05 05 65784.619995
 2006 05 08 2782.789978
 2006 05 09 42782·479980
 2006 05 10 86780.690002
 2006 05 11 85775·880005
 2006 05 12 40757.450012
 2006 05 15 35742·380005
 2006 05 16 83742.140015
 2006 05 17 5737·450012
 2006 05 18 32732·559998
 2006 05 19 29725.450012
 2006 05 22 49722·539978
 2006 05 23 9727.520020
 2006 05 24 91717.150024
 2006 05 25 69725·580017
 2006 05 26 61731·140015
 2006 05 30 3729.479980
 2006 05 31 55721·289978
 2006 06 01 25736·500000
 2006 06 02 18742·260010
 2006 06 05 19737·450012
 2006 06 06 87716·049988
 2006 06 07 89721.489990
 2006 06 08 46707·280029
 2006 06 09 12714·150024
 2006 06 12 75701.929993
 2006 06 13 82691.349976
 2006 06 14 96679·429993
 2006 06 15 65702·820007
 2006 06 16 30701.039978
 2006 06 19 48694·739990
 2006 06 20 43686.130005
 2006 06 21 85693·799988
 2006 06 22 93690.669983
 2006 06 23 55694.559998
 2006 06 26 86698.739990
 2006 06 27 3702.309998
 2006 06 28 24688.780029
 2006 06 29 98714·320007
 2006 06 30 52724.669983
 2006 07 03 76730·799988
 2006 07 05 13730.750000
 2006 07 06 95725.500000
 2006 07 07 92720.640015
 2006 07 10 85715·950012
 2006 07 11 71714·400024
 2006 07 12 92714·669983
 2006 07 13 79701.159973
 2006 07 14 36687·289978
 2006 07 17 38685.169983
 2006 07 18 57685·679993
 2006 07 19 16703.580017
 2006 07 20 63705·169983
 2006 07 21 76683·609985
 2006 07 24 84690.760010
 2006 07 25 26701·020020
 2006 07 26 21699.590027
 2006 07 27 72701.869995
 2006 07 28 93700.690002
 2006 07 31 61701.640015
 2006 08 01 92700.559998
 2006 08 02 40700·539978
 2006 08 03 27706.359985
 2006 08 04 96716·049988
 2006 08 07 82701·250000
 2006 08 08 17700·919983
 2006 08 09 57695.190002
 2006 08 10 32688.960022
 2006 08 11 23686·219971
 2006 08 14 67691·169983
 2006 08 15 75697.849976
 2006 08 16 93708·229980
 2006 08 17 73713.859985
 2006 08 18 77712·380005
 2006 08 21 1711.679993
 2006 08 22 30709.250000
 2006 08 23 12711·090027
 2006 08 24 60701·570007
 2006 08 25 79703·799988
 2006 08 28 18707·799988
 2006 08 29 47715·179993
 2006 08 30 54721·969971
 2006 08 31 79725.039978
 2006 09 01 59724·789978
 2006 09 05 9727.859985
 2006 09 06 22727.460022
 2006 09 07 94713·880005
 2006 09 08 77709.510010
 2006 09 11 57711.130005
 2006 09 12 52725.630005
 2006 09 13 43731·299988
 2006 09 14 22730·700012
 2006 09 15 70732·219971
 2006 09 18 57733·150024
 2006 09 19 72729·080017
 2006 09 20 71737.280029
 2006 09 21 56738.159973
 2006 09 22 74727.130005
 2006 09 25 48728.799988
 2006 09 26 23732·049988
 2006 09 27 46733.940002
 2006 09 28 67736·760010
 2006 09 29 66734·020020
 2006 10 02 4726.950012
 2006 10 03 97722.520020
 2006 10 04 23733·619995
 2006 10 05 46743·380005
 2006 10 06 64743.090027
 2006 10 09 91745·690002
 2006 10 10 56747.840027
 2006 10 11 31747·260010
 2006 10 12 78757.150024
 2006 10 13 34763.369995
 2006 10 16 3769·859985
 2006 10 17 90769.479980
 2006 10 18 48771.820007
 2006 10 19 58768.390015
 2006 10 20 27768.320007
 2006 10 23 18767.049988
 2006 10 24 98763·700012
 2006 10 25 19768·789978
 2006 10 26 16776·039978
 2006 10 27 33775.929993
 2006 10 30 79771·460022
 2006 10 31 0772·090027
 2006 11 01 82769·890015
 2006 11 02 80753·229980
 2006 11 03 66755·690002
 2006 11 06 6764.849976
 2006 11 07 65772.219971
 2006 11 08 29771.799988
 2006 11 09 60771.070007
 2006 11 10 70769·150024
 2006 11 13 26773.729980
 2006 11 14 72785·169983
 2006 11 15 85794.179993
 2006 11 16 48793·640015
 2006 11 17 54790.739990
 2006 11 20 30792.429993
 2006 11 21 93792·450012
 2006 11 22 22795.169983
 2006 11 24 61794·250000
 2006 11 27 46790.789978
 2006 11 28 59775·130005
 2006 11 29 98785.039978
 2006 11 30 85789.580017
 2006 12 01 90787.109985
 2006 12 04 83796.559998
 2006 12 05 8801.010010
 2006 12 06 90798·359985
 2006 12 07 56798.450012
 2006 12 08 90796.349976
 2006 12 11 9795·159973
 2006 12 12 62793.719971
 2006 12 13 62792.880005
 2006 12 14 31798.619995
 2006 12 15 82798·130005
 2006 12 18 16795·400024
 2006 12 19 54784.039978
 2006 12 20 82788·820007
 2006 12 21 34789·609985
 2006 12 22 89783.500000
 2006 12 26 99788.590027
 2006 12 27 42797.789978
 2006 12 28 96798·530029
 2006 12 29 43795.960022
 2007 01 03  93796.619995
 2007 01 04  38791.830017
 2007 01 05  26787.700012
 2007 01 08  67778·830017
 2007 01 09  54778·739990
 2007 01 10  18779·450012
 2007 01 11  5791.000000
 2007 01 12  74794.270020
 2007 01 16  27799·299988
 2007 01 17  60793.570007
 2007 01 18  39788.190002
 2007 01 19  1785·450012
 2007 01 22  80785·039978
 2007 01 23  63788.690002
 2007 01 24  60794.059998
 2007 01 25  11794·640015
 2007 01 26  9789.070007
 2007 01 29  53795·130005
 2007 01 30  25798·239990
 2007 01 31  92803.460022
 2007 02 01  31807.770020
 2007 02 02  79810·349976
 2007 02 05  16810·489990
 2007 02 06  58810·409973
 2007 02 07  91816·200012
 2007 02 08  18816·900024
 2007 02 09  38817·010010
 2007 02 12  46808·309998
 2007 02 13  59812.530029
 2007 02 14  70818·070007
 2007 02 15  25817.640015
 2007 02 16  18818·460022
 2007 02 20  28827·179993
 2007 02 21  61827·330017
 2007 02 22  31830·010010
 2007 02 23  64828·840027
 2007 02 26  17829.400024
 2007 02 27  39817·659973
 2007 02 28  40797·450012
 2007 03 01  95795.940002
 2007 03 02  72788.609985
 2007 03 05  82777·369995
 2007 03 06  57781.830017
 2007 03 07  49781.130005
 2007 03 08  60786·750000
 2007 03 09  89787·489990
 2007 03 12  14789·880005
 2007 03 13  90786.409973
 2007 03 14  76776·770020
 2007 03 15  86783.609985
 2007 03 16  69784.789978
 2007 03 19  6789.289978
 2007 03 20  39793.609985
 2007 03 21  23808.559998
 2007 03 22  2809.280029
 2007 03 23  8810.380005
 2007 03 26  93811.049988
 2007 03 27  76808·880005
 2007 03 28  20800·869995
 2007 03 29  36803.090027
 2007 03 30  8804.330017
 2007 04 02  44803·219971
 2007 04 03  55813.369995
 2007 04 04  52811·830017
 2007 04 05  77813·900024
 2007 04 09  54814.309998
 2007 04 10  63816.130005
 2007 04 11  43814·929993
 2007 04 12  20815.049988
 2007 04 13  56819.380005
 2007 04 16  27831·489990
 2007 04 17  24831·710022
 2007 04 18  81827.549988
 2007 04 19  25823·820007
 2007 04 20  52829.429993
 2007 04 23  31830.729980
 2007 04 24  29829.309998
 2007 04 25  61834·890015
 2007 04 26  71835.169983
 2007 04 27  28832·570007
 2007 04 30  57830·429993
 2007 05 01  90816·940002
 2007 05 02  39829·900024
 2007 05 03  2830·869995
 2007 05 04  86832·880005
 2007 05 07  63835·130005
 2007 05 08  40830·900024
 2007 05 09  67836.989990
 2007 05 10  60832.710022
 2007 05 11  54829·539978
 2007 05 14  78831.150024
 2007 05 15  59827·599976
 2007 05 16  47820.210022
 2007 05 17  64819.450012
 2007 05 18  87825.250000
 2007 05 21  43837.190002
 2007 05 22  41841·380005
 2007 05 23  19845·940002
 2007 05 24  22840.609985
 2007 05 25  6831.750000
 2007 05 29  62838·580017
 2007 05 30  68843.380005
 2007 05 31  65849.260010
 2007 06 01  61856.390015
 2007 06 04  55855·190002
 2007 06 05  88853·479980
 2007 06 06  24845·580017
 2007 06 07  46839.500000
 2007 06 08  87836·109985
 2007 06 11  78837.229980
 2007 06 12  29831·909973
 2007 06 13  24833.880005
 2007 06 14  53840·979980
 2007 06 15  65851·150024
 2007 06 18  37849.239990
 2007 06 19  82849·479980
 2007 06 20  73850.799988
 2007 06 21  98840.020020
 2007 06 22  29839.169983
 2007 06 25  33837·950012
 2007 06 26  91832.210022
 2007 06 27  52838·599976
 2007 06 28  14845.500000
 2007 06 29  16845·669983
 2007 07 02  75845.059998
 2007 07 03  29849.159973
 2007 07 05  21850·770020
 2007 07 06  93853·520020
 2007 07 09  19854.500000
 2007 07 10  54851.190002
 2007 07 11  8840.690002
 2007 07 12  53855·179993
 2007 07 13  44856.479980
 2007 07 16  76855.500000
 2007 07 17  56854.669983
 2007 07 18  7849·640015
 2007 07 19  93853.369995
 2007 07 20  72850.690002
 2007 07 23  73842·039978
 2007 07 24  94832·369995
 2007 07 25  35821·270020
 2007 07 26  42807·159973
 2007 07 27  89794·760010
 2007 07 30  77787.599976
 2007 07 31  64794·619995
 2007 08 01  10780·659973
 2007 08 02  61785·140015
 2007 08 03  44784·280029
 2007 08 06  0766·760010
 2007 08 07  29778.340027
 2007 08 08  71803.510010
 2007 08 09  8796·320007
 2007 08 10  86800.150024
 2007 08 13  72800.140015
 2007 08 14  26784·010010
 2007 08 15  6775·710022
 2007 08 16  92768.909973
 2007 08 17  40796·929993
 2007 08 20  57791·739990
 2007 08 21  1792.820007
 2007 08 22  12799.580017
 2007 08 23  60802.570007
 2007 08 24  21798·929993
 2007 08 27  82797·780029
 2007 08 28  65787·210022
 2007 08 29  80787·609985
 2007 08 30  99791.669983
 2007 08 31  61795.669983
 2007 09 04  96805·679993
 2007 09 05  77798.219971
 2007 09 06  98795.460022
 2007 09 07  76787.320007
 2007 09 10  72780.679993
 2007 09 11  51782·659973
 2007 09 12  51783·380005
 2007 09 13  90787.020020
 2007 09 14  89783·489990
 2007 09 17  27782·659973
 2007 09 18  12806·679993
 2007 09 19  90822.869995
 2007 09 20  66816·960022
 2007 09 21  55817·239990
 2007 09 24  65815.210022
 2007 09 25  91804.429993
 2007 09 26  46812·280029
 2007 09 27  12814·080017
 2007 09 28  15815·450012
 2007 10 01  29825.750000
 2007 10 02  99832·250000
 2007 10 03  97831.119995
 2007 10 04  95830·250000
 2007 10 05  68847·320007
 2007 10 08  19845.289978
 2007 10 09  36846·619995
 2007 10 10  61845·650024
 2007 10 11  95852·059998
 2007 10 12  26843·780029
 2007 10 15  79842·150024
 2007 10 16  94828·530029
 2007 10 17  23832·190002
 2007 10 18  63826·780029
 2007 10 19  2825.030029
 2007 10 22  1812·140015
 2007 10 23  90818·539978
 2007 10 24  99814·510010
 2007 10 25  5817·510010
 2007 10 26  15821·429993
 2007 10 29  60826.909973
 2007 10 30  29821·859985
 2007 10 31  13830·390015
 2007 11 01  91822·880005
 2007 11 02  20801·919983
 2007 11 05  71797.770020
 2007 11 06  78802·260010
 2007 11 07  11796.000000
 2007 11 08  82782.450012
 2007 11 09  70779·479980
 2007 11 12  73783·130005
 2007 11 13  81789·760010
 2007 11 14  85794.250000
 2007 11 15  96782·109985
 2007 11 16  0773.440002
 2007 11 19  35765.219971
 2007 11 20  92757.280029
 2007 11 21  41748.750000
 2007 11 23  83759·460022
 2007 11 26  27757.640015
 2007 11 27  90745.590027
 2007 11 28  26770.609985
 2007 11 29  75771.340027
 2007 11 30  40780.039978
 2007 12 03  93769.270020
 2007 12 04  94757·559998
 2007 12 05  48767.669983
 2007 12 06  81786.950012
 2007 12 07  38787·299988
 2007 12 10  15794.309998
 2007 12 11  5796·340027
 2007 12 12  81787.270020
 2007 12 13  89770.250000
 2007 12 14  82769·700012
 2007 12 17  71751.469971
 2007 12 18  96754.729980
 2007 12 19  32758·320007
 2007 12 20  16767.539978
 2007 12 21  96785·609985
 2007 12 24  8794·390015
 2007 12 26  81799·570007
 2007 12 27  59795·659973
 2007 12 28  54782·349976
 2007 12 31  25770.900024
 2008 01 02 75768·460022
 2008 01 03 82758.890015
 2008 01 04 48741.299988
 2008 01 07 77730.929993
 2008 01 08 75735·239990
 2008 01 09 77712·429993
 2008 01 10 1725·640015
 2008 01 11 21719.489990
 2008 01 14 69714.489990
 2008 01 15 65707·390015
 2008 01 16 65709·570007
 2008 01 17 39703·559998
 2008 01 18 72689.830017
 2008 01 22 90683·229980
 2008 01 23 15693.750000
 2008 01 24 38704·059998
 2008 01 25 19703.280029
 2008 01 28 21702·390015
 2008 01 29 51706.440002
 2008 01 30 48715·710022
 2008 01 31 75718.250000
 2008 02 01 51731.239990
 2008 02 04 99731.130005
 2008 02 05 28721.799988
 2008 02 06 28711·099976
 2008 02 07 0707.090027
 2008 02 08 9708.419983
 2008 02 11 58704.140015
 2008 02 12 89712.580017
 2008 02 13 12721·929993
 2008 02 14 57722.830017
 2008 02 15 45703.710022
 2008 02 19 97710·479980
 2008 02 20 57710.900024
 2008 02 21 42719.010010
 2008 02 22 21697.169983
 2008 02 25 16712.070007
 2008 02 26 28723·830017
 2008 02 27 90723·929993
 2008 02 28 42715·250000
 2008 02 29 32702.020020
 2008 03 03 44689.130005
 2008 03 04 52684·190002
 2008 03 05 90688·260010
 2008 03 06 58682·450012
 2008 03 07 51669.270020
 2008 03 10 3660·760010
 2008 03 11 71673·809998
 2008 03 12 34681·210022
 2008 03 13 16680.940002
 2008 03 14 43681.940002
 2008 03 17 18659.859985
 2008 03 18 20682.099976
 2008 03 19 34689·489990
 2008 03 20 98682·140015
 2008 03 24 87705.119995
 2008 03 25 6705.989990
 2008 03 26 24704.489990
 2008 03 27 19703.830017
 2008 03 28 59695·320007
 2008 03 31 5693·859985
 2008 04 01 30710.650024
 2008 04 02 79716.669983
 2008 04 03 42716·280029
 2008 04 04 53720.489990
 2008 04 07 22720·039978
 2008 04 08 81714.359985
 2008 04 09 66714.429993
 2008 04 10 15710·390015
 2008 04 11 93704·119995
 2008 04 14 49693.830017
 2008 04 15 89692·260010
 2008 04 16 77713.390015
 2008 04 17 63712.059998
 2008 04 18 34723·859985
 2008 04 21 92719·479980
 2008 04 22 53715.979980
 2008 04 23 76711.130005
 2008 04 24 11720·880005
 2008 04 25 82723.840027
 2008 04 28 81728.440002
 2008 04 29 0724·960022
 2008 04 30 81726·770020
 2008 05 01 90729.750000
 2008 05 02 23735·789978
 2008 05 05 31727·989990
 2008 05 06 68731.619995
 2008 05 07 73733·489990
 2008 05 08 68720·859985
 2008 05 09 87721·630005
 2008 05 12 24733·640015
 2008 05 13 13737.440002
 2008 05 14 29744·340027
 2008 05 15 12743·789978
 2008 05 16 23745·750000
 2008 05 19 16747·989990
 2008 05 20 42737·119995
 2008 05 21 76742.570007
 2008 05 22 66736·109985
 2008 05 23 14731·030029
 2008 05 27 72734·489990
 2008 05 28 72738.460022
 2008 05 29 79750.690002
 2008 05 30 64749.250000
 2008 06 02 6748.000000
 2008 06 03 21746·609985
 2008 06 04 12749·780029
 2008 06 05 47763·270020
 2008 06 06 56759.929993
 2008 06 09 65743.440002
 2008 06 10 40736.489990
 2008 06 11 69732·030029
 2008 06 12 62730.390015
 2008 06 13 74733·609985
 2008 06 16 64740·940002
 2008 06 17 64742·809998
 2008 06 18 85735·659973
 2008 06 19 43737.840027
 2008 06 20 8735·919983
 2008 06 23 86728·710022
 2008 06 24 14718·419983
 2008 06 25 89720·250000
 2008 06 26 24711.880005
 2008 06 27 18701.130005
 2008 06 30 61701.260010
 2008 07 01 59691.590027
 2008 07 02 87694·159973
 2008 07 03 67673.590027
 2008 07 07 64671·929993
 2008 07 08 20682.719971
 2008 07 09 97684.289978
 2008 07 10 64675.669983
 2008 07 11 87678.549988
 2008 07 14 66680.619995
 2008 07 15 80673·760010
 2008 07 16 65686·750000
 2008 07 17 17696·830017
 2008 07 18 18697.270020
 2008 07 21 86698·830017
 2008 07 22 53716·820007
 2008 07 23 67726·270020
 2008 07 24 19720.640015
 2008 07 25 90715·469971
 2008 07 28 34710.330017
 2008 07 29 76715.349976
 2008 07 30 38721.679993
 2008 07 31 93720·880005
 2008 08 01 39718.450012
 2008 08 04 4715·559998
 2008 08 05 69721·260010
 2008 08 06 20727·710022
 2008 08 07 26724.270020
 2008 08 08 42735.090027
 2008 08 11 31757·099976
 2008 08 12 21750.119995
 2008 08 13 76750·510010
 2008 08 14 1756·919983
 2008 08 15 70764.380005
 2008 08 18 72754·409973
 2008 08 19 95739·039978
 2008 08 20 20738·570007
 2008 08 21 53729·849976
 2008 08 22 74738.780029
 2008 08 25 15736·099976
 2008 08 26 61726·409973
 2008 08 27 75735.549988
 2008 08 28 52747.789978
 2008 08 29 94745·599976
 2008 09 02 12754.969971
 2008 09 03 55747·590027
 2008 09 04 55738·909973
 2008 09 05 11721.489990
 2008 09 08 87739.919983
 2008 09 09 37738·109985
 2008 09 10 60721.830017
 2008 09 11 75719·190002
 2008 09 12 23723·580017
 2008 09 15 90718·500000
 2008 09 16 67710·650024
 2008 09 17 17706.080017
 2008 09 18 82723·679993
 2008 09 19 9761·780029
 2008 09 22 1751.659973
 2008 09 23 93724·659973
 2008 09 24 54713·840027
 2008 09 25 13713·000000
 2008 09 26 13705.520020
 2008 09 29 85698·909973
 2008 09 30 50681.840027
 2008 10 01 45676·210022
 2008 10 02 78671·179993
 2008 10 03 0656·469971
 2008 10 06 9617·510010
 2008 10 07 75602.229980
 2008 10 08 97569·099976
 2008 10 09 69558·109985
 2008 10 10 93526.390015
 2008 10 13 98570.890015
 2008 10 14 94584·700012
 2008 10 15 49551.799988
 2008 10 16 91537·020020
 2008 10 17 31552.700012
 2008 10 20 20546·840027
 2008 10 21 22545·309998
 2008 10 22 15525.349976
 2008 10 23 20507.559998
 2008 10 24 51480·720001
 2008 10 27 94474·329987
 2008 10 28 3482.720001
 2008 10 29 33506·029999
 2008 10 30 87514·179993
 2008 10 31 97539·580017
 2008 11 03 18544.619995
 2008 11 04 65551·020020
 2008 11 05 54542.840027
 2008 11 06 87514.559998
 2008 11 07 48509.059998
 2008 11 10 34515·190002
 2008 11 11 1497·429993
 2008 11 12 46480.089996
 2008 11 13 7491·709991
 2008 11 14 85486.440002
 2008 11 17 5463·959991
 2008 11 18 82458.149994
 2008 11 19 30448.809998
 2008 11 20 88417·350006
 2008 11 21 65406·750000
 2008 11 24 25438·980011
 2008 11 25 83443.179993
 2008 11 26 35468·859985
 2008 11 28 7473·140015
 2008 12 01 31466.540009
 2008 12 02 52441.829987
 2008 12 03 47456·480011
 2008 12 04 81461·970001
 2008 12 05 84461·089996
 2008 12 08 51483.660004
 2008 12 09 67491·779999
 2008 12 10 63481·720001
 2008 12 11 89476.359985
 2008 12 12 16468·429993
 2008 12 15 65470.940002
 2008 12 16 53482·850006
 2008 12 17 78492.470001
 2008 12 18 12493.809998
 2008 12 19 34497.529999
 2008 12 22 77486.929993
 2008 12 23 8480·230011
 2008 12 24 26471·690002
 2008 12 26 94476.809998
 2008 12 29 85476·179993
 2008 12 30 60482·769989
 2008 12 31 72503.260010
 2009 01 02  90508·450012
 2009 01 05  52508·230011
 2009 01 06  41519.000000
 2009 01 07  85510·320007
 2009 01 08  89502.010010
 2009 01 09  78502·130005
 2009 01 12  82481.029999
 2009 01 13  31476·230011
 2009 01 14  87469·440002
 2009 01 15  90464.970001
 2009 01 16  41467.720001
 2009 01 20  97464.450012
 2009 01 21  2457.399994
 2009 01 22  37456.160004
 2009 01 23  98449·839996
 2009 01 26  95458·820007
 2009 01 27  78458·019989
 2009 01 28  96474.470001
 2009 01 29  61469.440002
 2009 01 30  63459·390015
 2009 02 02  86451.269989
 2009 02 03  65455.260010
 2009 02 04  62461.109985
 2009 02 05  65459·929993
 2009 02 06  18471.529999
 2009 02 09  71471.190002
 2009 02 10  55470·529999
 2009 02 11  88451·769989
 2009 02 12  94451·420013
 2009 02 13  64456.190002
 2009 02 17  25448.350006
 2009 02 18  45431.609985
 2009 02 19  58429·320007
 2009 02 20  20415·410004
 2009 02 23  76414·799988
 2009 02 24  74413·170013
 2009 02 25  80411·070007
 2009 02 26  38406.690002
 2009 02 27  41397.640015
 2009 03 02  38389·010010
 2009 03 03  53372·579987
 2009 03 04  44375.500000
 2009 03 05  77367.420013
 2009 03 06  24356·869995
 2009 03 09  96355.049988
 2009 03 10  90367·750000
 2009 03 11  64376·529999
 2009 03 12  47390·940002
 2009 03 13  55395.380005
 2009 03 16  49400·359985
 2009 03 17  11403·589996
 2009 03 18  43419.809998
 2009 03 19  97422·010010
 2009 03 20  22416.720001
 2009 03 23  47433.720001
 2009 03 24  75430·399994
 2009 03 25  16432.250000
 2009 03 26  36445·299988
 2009 03 27  30440.549988
 2009 03 30  32423·839996
 2009 03 31  34432.540009
 2009 04 01  39429·510010
 2009 04 02  42454.920013
 2009 04 03  26456·130005
 2009 04 06  92453·079987
 2009 04 07  8446·929993
 2009 04 08  89442.140015
 2009 04 09  95468·200012
 2009 04 13  60469·589996
 2009 04 14  43465·399994
 2009 04 15  3461·130005
 2009 04 16  2476.380005
 2009 04 17  34482.179993
 2009 04 20  69477.980011
 2009 04 21  40470.049988
 2009 04 22  35480.910004
 2009 04 23  30472·480011
 2009 04 24  37482·220001
 2009 04 27  83477·700012
 2009 04 28  7479·070007
 2009 04 29  95494·739990
 2009 04 30  23501·459991
 2009 05 01  37492.459991
 2009 05 04  56506·820007
 2009 05 05  97505·989990
 2009 05 06  25509·369995
 2009 05 07  34511.279999
 2009 05 08  44511.820007
 2009 05 11  29507·149994
 2009 05 12  71506·519989
 2009 05 13  32490.519989
 2009 05 14  60486·290009
 2009 05 15  12483.730011
 2009 05 18  10495·019989
 2009 05 19  11498.309998
 2009 05 20  16505.589996
 2009 05 21  90486·739990
 2009 05 22  17485·049988
 2009 05 26  79500·339996
 2009 05 27  50502.619995
 2009 05 28  30495.540009
 2009 05 29  94501.579987
 2009 06 01  66522.369995
 2009 06 02  25528·719971
 2009 06 03  29524.599976
 2009 06 04  65531.679993
 2009 06 05  30535.859985
 2009 06 08  30531·090027
 2009 06 09  4531·429993
 2009 06 10  81532.299988
 2009 06 11  53532.900024
 2009 06 12  76526.840027
 2009 06 15  0523.359985
 2009 06 16  17516·599976
 2009 06 17  40511.850006
 2009 06 18  2511.329987
 2009 06 19  86517·619995
 2009 06 22  74510·299988
 2009 06 23  24496.630005
 2009 06 24  71500·670013
 2009 06 25  57509.179993
 2009 06 26  77514.590027
 2009 06 29  61513.599976
 2009 06 30  71513·830017
 2009 07 01  31520·059998
 2009 07 02  76513.109985
 2009 07 06  32495·720001
 2009 07 07  13494·410004
 2009 07 08  52486.829987
 2009 07 09  47483·910004
 2009 07 10  45481.929993
 2009 07 13  38493·309998
 2009 07 14  90496·690002
 2009 07 15  91515.760010
 2009 07 16  32523.130005
 2009 07 17  6522.419983
 2009 07 20  38526.960022
 2009 07 21  31529·250000
 2009 07 22  47531·309998
 2009 07 23  7547·419983
 2009 07 24  17548.460022
 2009 07 27  20550.900024
 2009 07 28  75551·950012
 2009 07 29  53550.469971
 2009 07 30  70563.479980
 2009 07 31  33562·070007
 2009 08 03  20565·780029
 2009 08 04  82572.479980
 2009 08 05  65571·239990
 2009 08 06  69569·530029
 2009 08 07  15577·469971
 2009 08 10  56574.559998
 2009 08 11  99570.359985
 2009 08 12  54577·570007
 2009 08 13  16576.700012
 2009 08 14  65574.700012
 2009 08 17  88556·770020
 2009 08 18  38557·880005
 2009 08 19  5561.650024
 2009 08 20  19568·679993
 2009 08 21  78582.099976
 2009 08 24  98586.030029
 2009 08 25  89588.049988
 2009 08 26  59586.289978
 2009 08 27  38584·780029
 2009 08 28  33589·789978
 2009 08 31  99577.020020
 2009 09 01  46579.900024
 2009 09 02  62559.049988
 2009 09 03  69562·489990
 2009 09 04  92570·500000
 2009 09 08  68576.380005
 2009 09 09  69588.700012
 2009 09 10  55594.900024
 2009 09 11  49597·979980
 2009 09 14  38600.030029
 2009 09 15  3605.599976
 2009 09 16  69617·380005
 2009 09 17  77621·619995
 2009 09 18  94619.169983
 2009 09 21  34617·830017
 2009 09 22  9622.419983
 2009 09 23  8625.309998
 2009 09 24  0616.299988
 2009 09 25  55602.469971
 2009 09 28  1615.109985
 2009 09 29  99616.979980
 2009 09 30  42611.789978
 2009 10 01  85603.270020
 2009 10 02  96584.469971
 2009 10 05  30592·150024
 2009 10 06  34603.630005
 2009 10 07  70603.109985
 2009 10 08  69612·239990
 2009 10 09  9614.919983
 2009 10 12  13618.750000
 2009 10 13  77614.130005
 2009 10 14  21623·940002
 2009 10 15  68623·890015
 2009 10 16  43621·500000
 2009 10 19  1624·130005
 2009 10 20  76623.280029
 2009 10 21  63622.690002
 2009 10 22  12615.130005
 2009 10 23  61615·619995
 2009 10 26  86610·460022
 2009 10 27  75597.260010
 2009 10 28  31586.479980
 2009 10 29  2581.539978
 2009 10 30  25578·020020
 2009 11 02  11570.119995
 2009 11 03  40570·619995
 2009 11 04  92576·260010
 2009 11 05  95581.150024
 2009 11 06  3584.020020
 2009 11 09  1592·309998
 2009 11 10  26593·570007
 2009 11 11  19596·929993
 2009 11 12  8595·789978
 2009 11 13  2588.059998
 2009 11 16  22605.440002
 2009 11 17  50603.390015
 2009 11 18  7602.549988
 2009 11 19  56596.690002
 2009 11 20  25586.599976
 2009 11 23  61601.359985
 2009 11 24  7594.840027
 2009 11 25  1595·109985
 2009 11 27  4585.130005
 2009 11 30  55580.390015
 2009 12 01  39590·799988
 2009 12 02  99599.919983
 2009 12 03  54601·590027
 2009 12 04  55606·770020
 2009 12 07  61606·200012
 2009 12 08  39603·270020
 2009 12 09  92598·760010
 2009 12 10  12601.960022
 2009 12 11  53600.549988
 2009 12 14  33609.789978
 2009 12 15  65612.789978
 2009 12 16  3613·710022
 2009 12 17  22609·010010
 2009 12 18  19610.570007
 2009 12 21  39618·909973
 2009 12 22  26624·210022
 2009 12 23  1632·020020
 2009 12 24  61634.150024
 2009 12 28  11635.989990
 2009 12 29  8634·549988
 2009 12 30  45634.090027
 2009 12 31  46635.200012
 2010 01 04 98640.099976
 2010 01 05 99641.890015
 2010 01 06 36641.260010
 2010 01 07 87642·070007
 2010 01 08 45644·690002
 2010 01 11 74648·400024
 2010 01 12 81641.140015
 2010 01 13 21644·789978
 2010 01 14 22647·869995
 2010 01 15 34648·119995
 2010 01 19 12649.150024
 2010 01 20 13645·780029
 2010 01 21 21643·770020
 2010 01 22 4630.599976
 2010 01 25 85621·780029
 2010 01 26 49619.979980
 2010 01 27 63618.760010
 2010 01 28 34620·179993
 2010 01 29 83616·030029
 2010 02 01 43609.270020
 2010 02 02 92615·599976
 2010 02 03 1615.739990
 2010 02 04 10610.630005
 2010 02 05 32592·989990
 2010 02 08 76595·289978
 2010 02 09 3597·390015
 2010 02 10 0596.830017
 2010 02 11 79605·599976
 2010 02 12 10610·719971
 2010 02 16 68620·840027
 2010 02 17 8625.169983
 2010 02 18 73629·320007
 2010 02 19 13632.840027
 2010 02 22 44633.549988
 2010 02 23 17631.520020
 2010 02 24 26632·280029
 2010 02 25 30630.460022
 2010 02 26 8630·809998
 2010 03 01 33642.650024
 2010 03 02 75650·260010
 2010 03 03 28653·880005
 2010 03 04 59652.510010
 2010 03 05 87666·020020
 2010 03 08 85668.159973
 2010 03 09 3673.429993
 2010 03 10 24677·469971
 2010 03 11 37677.219971
 2010 03 12 42678·900024
 2010 03 15 73676·210022
 2010 03 16 52679.580017
 2010 03 17 64686·940002
 2010 03 18 61685.969971
 2010 03 19 84683·619995
 2010 03 22 20683.289978
 2010 03 23 75690·849976
 2010 03 24 77689.359985
 2010 03 25 2693·320007
 2010 03 26 26685.500000
 2010 03 29 1683.450012
 2010 03 30 55686.640015
 2010 03 31 24687·729980
 2010 04 01 98686·500000
 2010 04 05 98697·650024
 2010 04 06 83702·650024
 2010 04 07 68702·840027
 2010 04 08 85701·520020
 2010 04 09 50702.950012
 2010 04 12 73706·460022
 2010 04 13 79707·239990
 2010 04 14 62722.400024
 2010 04 15 61725.130005
 2010 04 16 62723.989990
 2010 04 19 24716·809998
 2010 04 20 30721·549988
 2010 04 21 64726·809998
 2010 04 22 15734·359985
 2010 04 23 99741.919983
 2010 04 26 14745·950012
 2010 04 27 16741.719971
 2010 04 28 19726.690002
 2010 04 29 23737.739990
 2010 04 30 66738.630005
 2010 05 03 98732.869995
 2010 05 04 87726·359985
 2010 05 05 40708·640015
 2010 05 06 59700·890015
 2010 05 07 17675·510010
 2010 05 10 56689.890015
 2010 05 11 18704.030029
 2010 05 12 95716.219971
 2010 05 13 4719·700012
 2010 05 14 90709·320007
 2010 05 17 53703.619995
 2010 05 18 99705·340027
 2010 05 19 16686·150024
 2010 05 20 76665.909973
 2010 05 21 63654.500000
 2010 05 24 21652.799988
 2010 05 25 34640·880005
 2010 05 26 28657.950012
 2010 05 27 92670·590027
 2010 05 28 37670.080017
 2010 06 01 66662.719971
 2010 06 02 83660·520020
 2010 06 03 10669·349976
 2010 06 04 46658·599976
 2010 06 07 43639.219971
 2010 06 08 4623.830017
 2010 06 09 10632.239990
 2010 06 10 76639·789978
 2010 06 11 22649.000000
 2010 06 14 79662.950012
 2010 06 15 12669·950012
 2010 06 16 75671.739990
 2010 06 17 84669.340027
 2010 06 18 21671·549988
 2010 06 21 60677.150024
 2010 06 22 19668·210022
 2010 06 23 35650·039978
 2010 06 24 68643·369995
 2010 06 25 23646.669983
 2010 06 28 9649·719971
 2010 06 29 9635·960022
 2010 06 30 82623.710022
 2010 07 01 96611.109985
 2010 07 02 70608·690002
 2010 07 06 60613.309998
 2010 07 07 53611.679993
 2010 07 08 97620·400024
 2010 07 09 53629·549988
 2010 07 12 71631.349976
 2010 07 13 91644.330017
 2010 07 14 70643.469971
 2010 07 15 32640.299988
 2010 07 16 49631.359985
 2010 07 19 36614·020020
 2010 07 20 85624.309998
 2010 07 21 9629.419983
 2010 07 22 24635·950012
 2010 07 23 51650.880005
 2010 07 26 35665.299988
 2010 07 27 8672·159973
 2010 07 28 55663.010010
 2010 07 29 22658·479980
 2010 07 30 41654.799988
 2010 08 02 80664·460022
 2010 08 03 21664·369995
 2010 08 04 63663·369995
 2010 08 05 45661·159973
 2010 08 06 0653·659973
 2010 08 09 31660·200012
 2010 08 10 13654.840027
 2010 08 11 18639.200012
 2010 08 12 69620·580017
 2010 08 13 16616·190002
 2010 08 16 33618.020020
 2010 08 17 53630.280029
 2010 08 18 13632.770020
 2010 08 19 31626.429993
 2010 08 20 12611.090027
 2010 08 23 70617.750000
 2010 08 24 81601.770020
 2010 08 25 60605·690002
 2010 08 26 63611.359985
 2010 08 27 12617·099976
 2010 08 30 48615·349976
 2010 08 31 8607·630005
 2010 09 01 23624.989990
 2010 09 02 49632.659973
 2010 09 03 17643·729980
 2010 09 07 7641·059998
 2010 09 08 55638.340027
 2010 09 09 75641·880005
 2010 09 10 10639·400024
 2010 09 13 14653.590027
 2010 09 14 48654.320007
 2010 09 15 9653·859985
 2010 09 16 80651·880005
 2010 09 17 11653·400024
 2010 09 20 14670.340027
 2010 09 21 95672·380005
 2010 09 22 2666.729980
 2010 09 23 4661·109985
 2010 09 24 91671.010010
 2010 09 27 2671·549988
 2010 09 28 75675.880005
 2010 09 29 24678.890015
 2010 09 30 42684·590027
 2010 10 01 25681·729980
 2010 10 04 26679.960022
 2010 10 05 29689·590027
 2010 10 06 55689.440002
 2010 10 07 83689·380005
 2010 10 08 4696·179993
 2010 10 11 0698·010010
 2010 10 12 43697.609985
 2010 10 13 19710.640015
 2010 10 14 85708·619995
 2010 10 15 44711.429993
 2010 10 18 43710.130005
 2010 10 19 3706.929993
 2010 10 20 70705·489990
 2010 10 21 92709.419983
 2010 10 22 19703.570007
 2010 10 25 29714·049988
 2010 10 26 84710·840027
 2010 10 27 1705.659973
 2010 10 28 58709.710022
 2010 10 29 16705.599976
 2010 11 01 77710·299988
 2010 11 02 53712.890015
 2010 11 03 73715.140015
 2010 11 04 9733·469971
 2010 11 05 24738.729980
 2010 11 08 54737·880005
 2010 11 09 3738.989990
 2010 11 10 76734·869995
 2010 11 11 27734·210022
 2010 11 12 35729·260010
 2010 11 15 9727.020020
 2010 11 16 11715·330017
 2010 11 17 10709·270020
 2010 11 18 55724·109985
 2010 11 19 81725.059998
 2010 11 22 35728.400024
 2010 11 23 23721.109985
 2010 11 24 93736·530029
 2010 11 26 31736.520020
 2010 11 29 90733.539978
 2010 11 30 43730.710022
 2010 12 01 57743.929993
 2010 12 02 96751.200012
 2010 12 03 46757·520020
 2010 12 06 70762.130005
 2010 12 07 79770·510010
 2010 12 08 40767·969971
 2010 12 09 98768·869995
 2010 12 10 28777.559998
 2010 12 13 15779·859985
 2010 12 14 50775.190002
 2010 12 15 63778·289978
 2010 12 16 69778·289978
 2010 12 17 46779.549988
 2010 12 20 40785.859985
 2010 12 21 87790·669983
 2010 12 22 67793·280029
 2010 12 23 80792·219971
 2010 12 27 47792·539978
 2010 12 28 39793.219971
 2010 12 29 24791·570007
 2010 12 30 48793·039978
 2010 12 31 35789·820007
 2011 01 03  12800·940002
 2011 01 04  64801·130005
 2011 01 05  7795·090027
 2011 01 06  90796·330017
 2011 01 07  26794.659973
 2011 01 10  38793·799988
 2011 01 11  37797·859985
 2011 01 12  27802.400024
 2011 01 13  26803.820007
 2011 01 14  22807.890015
 2011 01 18  47807·659973
 2011 01 19  82807.210022
 2011 01 20  79785·780029
 2011 01 21  15786·890015
 2011 01 24  68781·520020
 2011 01 25  19780·059998
 2011 01 26  81793.929993
 2011 01 27  43797.530029
 2011 01 28  55796·039978
 2011 01 31  26785·469971
 2011 02 01  50800·539978
 2011 02 02  56801·479980
 2011 02 03  92799·200012
 2011 02 04  16800·880005
 2011 02 07  30812.679993
 2011 02 08  31813·690002
 2011 02 09  84813.359985
 2011 02 10  25813.359985
 2011 02 11  91822·109985
 2011 02 14  67826·460022
 2011 02 15  63824.969971
 2011 02 16  19828·590027
 2011 02 17  28835.520020
 2011 02 18  89838.000000
 2011 02 22  86830.140015
 2011 02 23  83814·440002
 2011 02 24  58807·049988
 2011 02 25  49822.049988
 2011 02 28  34828.429993
 2011 03 01  31825.789978
 2011 03 02  26813·799988
 2011 03 03  21830·039978
 2011 03 04  14828·919983
 2011 03 07  2828·340027
 2011 03 08  1827·799988
 2011 03 09  5825·250000
 2011 03 10  58812.760010
 2011 03 11  57806.830017
 2011 03 14  78802.809998
 2011 03 15  28796·380005
 2011 03 16  23795.960022
 2011 03 17  85793·330017
 2011 03 18  75795.520020
 2011 03 21  40813·020020
 2011 03 22  89814.880005
 2011 03 23  99813.070007
 2011 03 24  38818·909973
 2011 03 25  15831·630005
 2011 03 28  64828·729980
 2011 03 29  37829.700012
 2011 03 30  33840.760010
 2011 03 31  55843·729980
 2011 04 01  79850.729980
 2011 04 04  60850.520020
 2011 04 05  57858·049988
 2011 04 06  85859·080017
 2011 04 07  92857.919983
 2011 04 08  59854·049988
 2011 04 11  28843·099976
 2011 04 12  55830·979980
 2011 04 13  82829.280029
 2011 04 14  44827.630005
 2011 04 15  90835.270020
 2011 04 18  40826.989990
 2011 04 19  58827·299988
 2011 04 20  55839.450012
 2011 04 21  13845·640015
 2011 04 25  42845.580017
 2011 04 26  51856·840027
 2011 04 27  53858.419983
 2011 04 28  90861.549988
 2011 04 29  85866.900024
 2011 05 02  17868·570007
 2011 05 03  28854.789978
 2011 05 04  41843.880005
 2011 05 05  19840.599976
 2011 05 06  39843.530029
 2011 05 09  91843.559998
 2011 05 10  9855·909973
 2011 05 11  21855.900024
 2011 05 12  22849.229980
 2011 05 13  81849.210022
 2011 05 16  65838·289978
 2011 05 17  90822·960022
 2011 05 18  98833.489990
 2011 05 19  60839.169983
 2011 05 20  1834·650024
 2011 05 23  52820·049988
 2011 05 24  25819·619995
 2011 05 25  17822.640015
 2011 05 26  38831.059998
 2011 05 27  57838.780029
 2011 05 31  83848.330017
 2011 06 01  65846.650024
 2011 06 02  19826·429993
 2011 06 03  81820.679993
 2011 06 06  79809·880005
 2011 06 07  40803.989990
 2011 06 08  14796.280029
 2011 06 09  24796·469971
 2011 06 10  46789·200012
 2011 06 13  7785·989990
 2011 06 14  16795.890015
 2011 06 15  11791.159973
 2011 06 16  39787.599976
 2011 06 17  53790·020020
 2011 06 20  45791·030029
 2011 06 21  94806.690002
 2011 06 22  40809.820007
 2011 06 23  91803·599976
 2011 06 24  46805·659973
 2011 06 27  46805.940002
 2011 06 28  56817·309998
 2011 06 29  58822.510010
 2011 06 30  86828·760010
 2011 07 01  70841.059998
 2011 07 05  19842·510010
 2011 07 06  19845·809998
 2011 07 07  60860·369995
 2011 07 08  89857·380005
 2011 07 11  84845.380005
 2011 07 12  60838·070007
 2011 07 13  88845.140015
 2011 07 14  55841.340027
 2011 07 15  35829·090027
 2011 07 18  94828.770020
 2011 07 19  13834·619995
 2011 07 20  42836·020020
 2011 07 21  77843·309998
 2011 07 22  60843.400024
 2011 07 25  5838.169983
 2011 07 26  52831·630005
 2011 07 27  42821.070007
 2011 07 28  20809·640015
 2011 07 29  57801·710022
 2011 08 01  9808·599976
 2011 08 02  87796.549988
 2011 08 03  62773.219971
 2011 08 04  90765·000000
 2011 08 05  64735·859985
 2011 08 08  93705.150024
 2011 08 09  99696.309998
 2011 08 10  46687.229980
 2011 08 11  93704·500000
 2011 08 12  67705·640015
 2011 08 15  69718·630005
 2011 08 16  96712.750000
 2011 08 17  95714·650024
 2011 08 18  41692.059998
 2011 08 19  35672·570007
 2011 08 22  33666.849976
 2011 08 23  97683·070007
 2011 08 24  71694·690002
 2011 08 25  85701·549988
 2011 08 26  77692·349976
 2011 08 29  48724.710022
 2011 08 30  39731·849976
 2011 08 31  31737.640015
 2011 09 01  71734·059998
 2011 09 02  24706·059998
 2011 09 06  52682.210022
 2011 09 07  12709·549988
 2011 09 08  85712·109985
 2011 09 09  25690.090027
 2011 09 12  41680·580017
 2011 09 13  90693.330017
 2011 09 14  12712·570007
 2011 09 15  77713·510010
 2011 09 16  62718.630005
 2011 09 19  54708.479980
 2011 09 20  73710.849976
 2011 09 21  31694.190002
 2011 09 22  98656·299988
 2011 09 23  15655.630005
 2011 09 26  11666·010010
 2011 09 27  60694·700012
 2011 09 28  56681.200012
 2011 09 29  13669.530029
 2011 09 30  96661.580017
 2011 10 03  67648.849976
 2011 10 04  66650·159973
 2011 10 05  10661.099976
 2011 10 06  21674·140015
 2011 10 07  76675·739990
 2011 10 10  85684.979980
 2011 10 11  93691·130005
 2011 10 12  5705·299988
 2011 10 13  37701.179993
 2011 10 14  96713·359985
 2011 10 17  77707·690002
 2011 10 18  93712.059998
 2011 10 19  27711·210022
 2011 10 20  4697.030029
 2011 10 21  97712.650024
 2011 10 24  54736·030029
 2011 10 25  45731·340027
 2011 10 26  41730·239990
 2011 10 27  19769.460022
 2011 10 28  82768·820007
 2011 10 31  16754·049988
 2011 11 01  65729·080017
 2011 11 02  29733.559998
 2011 11 03  96752.190002
 2011 11 04  93748·659973
 2011 11 07  56748·830017
 2011 11 08  40756·760010
 2011 11 09  41743.460022
 2011 11 10  48730·669983
 2011 11 11  21744.820007
 2011 11 14  90742.210022
 2011 11 15  85745·760010
 2011 11 16  84747.760010
 2011 11 17  92733.460022
 2011 11 18  43723·369995
 2011 11 21  22710·409973
 2011 11 22  25705.250000
 2011 11 23  26690·770020
 2011 11 25  85679.809998
 2011 11 28  73698.179993
 2011 11 29  22700.599976
 2011 11 30  4737.419983
 2011 12 01  30739·960022
 2011 12 02  80744·960022
 2011 12 05  50752·710022
 2011 12 06  32751·809998
 2011 12 07  16749.000000
 2011 12 08  13740.760010
 2011 12 09  10748.440002
 2011 12 12  44737.150024
 2011 12 13  6742·190002
 2011 12 14  66715.090027
 2011 12 15  26718·000000
 2011 12 16  94730·729980
 2011 12 19  87729·030029
 2011 12 20  59738.219971
 2011 12 21  50742·119995
 2011 12 22  65748·210022
 2011 12 23  73748.520020
 2011 12 27  35753.190002
 2011 12 28  57750·599976
 2011 12 29  63745·909973
 2011 12 30  1746.469971
 2012 01 03 64759.369995
 2012 01 04 47749.609985
 2012 01 05 21754·390015
 2012 01 06 34754.750000
 2012 01 09 39754.440002
 2012 01 10 45765·280029
 2012 01 11 94767·869995
 2012 01 12 60770.619995
 2012 01 13 80765·989990
 2012 01 17 2773.260010
 2012 01 18 64779·260010
 2012 01 19 92784.570007
 2012 01 20 31785·880005
 2012 01 23 94789·409973
 2012 01 24 38788.799988
 2012 01 25 68796.539978
 2012 01 26 61800·219971
 2012 01 27 20798·849976
 2012 01 30 48797.940002
 2012 01 31 51795.010010
 2012 02 01 65810.190002
 2012 02 02 7815·880005
 2012 02 03 50833·020020
 2012 02 06 29830.070007
 2012 02 07 61830.659973
 2012 02 08 4832·640015
 2012 02 09 26830.789978
 2012 02 10 14823·400024
 2012 02 13 94824·890015
 2012 02 14 86824·760010
 2012 02 15 82824.140015
 2012 02 16 44829·960022
 2012 02 17 32832·229980
 2012 02 21 55831.010010
 2012 02 22 51823·619995
 2012 02 23 83829.450012
 2012 02 24 70830·869995
 2012 02 27 36829·549988
 2012 02 28 88830·659973
 2012 02 29 18829.229980
 2012 03 01 27823.789978
 2012 03 02 79816·799988
 2012 03 05 76804.260010
 2012 03 06 62796.460022
 2012 03 07 47796·179993
 2012 03 08 59806.799988
 2012 03 09 21821·190002
 2012 03 12 53819.130005
 2012 03 13 99831.229980
 2012 03 14 77831·609985
 2012 03 15 54831.460022
 2012 03 16 54832·780029
 2012 03 19 78843.250000
 2012 03 20 58832.309998
 2012 03 21 33833.840027
 2012 03 22 53823.460022
 2012 03 23 2830.030029
 2012 03 26 53846·309998
 2012 03 27 39847.919983
 2012 03 28 63841.219971
 2012 03 29 16833·770020
 2012 03 30 36838·369995
 2012 04 02 79840.630005
 2012 04 03 21841.059998
 2012 04 04 89827.669983
 2012 04 05 9821·349976
 2012 04 09 83808.719971
 2012 04 10 90803.609985
 2012 04 11 15796·729980
 2012 04 12 97810.289978
 2012 04 13 10806.840027
 2012 04 16 59802·700012
 2012 04 17 13816·320007
 2012 04 18 50809·409973
 2012 04 19 40809·739990
 2012 04 20 40810·219971
 2012 04 23 27795·559998
 2012 04 24 44799·539978
 2012 04 25 80813.840027
 2012 04 26 72819·559998
 2012 04 27 27826.049988
 2012 04 30 79825·469971
 2012 05 01 63830·099976
 2012 05 02 16818.820007
 2012 05 03 6818.229980
 2012 05 04 80802.090027
 2012 05 07 43796.130005
 2012 05 08 61793.719971
 2012 05 09 83792.799988
 2012 05 10 97795.770020
 2012 05 11 4795.890015
 2012 05 14 20784·940002
 2012 05 15 4784.880005
 2012 05 16 7783·890015
 2012 05 17 52773.369995
 2012 05 18 31758.780029
 2012 05 21 36764.640015
 2012 05 22 9770·159973
 2012 05 23 17766.179993
 2012 05 24 56766.919983
 2012 05 25 75768·479980
 2012 05 29 30778.770020
 2012 05 30 58770·739990
 2012 05 31 84765.479980
 2012 06 01 39752.109985
 2012 06 04 18742.729980
 2012 06 05 56746·210022
 2012 06 06 27765·169983
 2012 06 07 72775.650024
 2012 06 08 50770.070007
 2012 06 11 17776.630005
 2012 06 12 23761.690002
 2012 06 13 43763·989990
 2012 06 14 26762.880005
 2012 06 15 73772.070007
 2012 06 18 36774·809998
 2012 06 19 48789·510010
 2012 06 20 72789·219971
 2012 06 21 80784·700012
 2012 06 22 52775·929993
 2012 06 25 4775.150024
 2012 06 26 38767·820007
 2012 06 27 21776·700012
 2012 06 28 86775.900024
 2012 06 29 56799.000000
 2012 07 02 99807.940002
 2012 07 03 2818·489990
 2012 07 05 74820.440002
 2012 07 06 73809·820007
 2012 07 09 55806·840027
 2012 07 10 54810.789978
 2012 07 11 80797.679993
 2012 07 12 49792.479980
 2012 07 13 32802·340027
 2012 07 16 34800·080017
 2012 07 17 92802.400024
 2012 07 18 4808·530029
 2012 07 19 81808.530029
 2012 07 20 24796·640015
 2012 07 23 22782.229980
 2012 07 24 81781.099976
 2012 07 25 77774·590027
 2012 07 26 30781·270020
 2012 07 27 8797.770020
 2012 07 30 50798.690002
 2012 07 31 20794·969971
 2012 08 01 85790.570007
 2012 08 02 14773.450012
 2012 08 03 4791·090027
 2012 08 06 35797.340027
 2012 08 07 44806.409973
 2012 08 08 27802·869995
 2012 08 09 64804.840027
 2012 08 10 74801.820007
 2012 08 13 90801·479980
 2012 08 14 59804·159973
 2012 08 15 72804.260010
 2012 08 16 11813·570007
 2012 08 17 29819.890015
 2012 08 20 50817.979980
 2012 08 21 99827·130005
 2012 08 22 46814.919983
 2012 08 23 92811·840027
 2012 08 24 62810.830017
 2012 08 27 38813.909973
 2012 08 28 6814·909973
 2012 08 29 36819·590027
 2012 08 30 82817.770020
 2012 08 31 8814·789978
 2012 09 04 40823.770020
 2012 09 05 44824.880005
 2012 09 06 24839·229980
 2012 09 07 54843·780029
 2012 09 10 25844·299988
 2012 09 11 21845.150024
 2012 09 12 26845.169983
 2012 09 13 45860.640015
 2012 09 14 59868.500000
 2012 09 17 99861·609985
 2012 09 18 50858·090027
 2012 09 19 75859·250000
 2012 09 20 69852.960022
 2012 09 21 35860·159973
 2012 09 24 84856·650024
 2012 09 25 63856.979980
 2012 09 26 6839.659973
 2012 09 27 11844.890015
 2012 09 28 41841·869995
 2012 10 01 53847·000000
 2012 10 02 44843·409973
 2012 10 03 33843.919983
 2012 10 04 60844·650024
 2012 10 05 14853·570007
 2012 10 08 83840.359985
 2012 10 09 32836·789978
 2012 10 10 2829.630005
 2012 10 11 41835.719971
 2012 10 12 50830·950012
 2012 10 15 66828.429993
 2012 10 16 57835·460022
 2012 10 17 52842·869995
 2012 10 18 95842.369995
 2012 10 19 16832.440002
 2012 10 22 36821·880005
 2012 10 23 92816.979980
 2012 10 24 93820.229980
 2012 10 25 88821·460022
 2012 10 26 77819·419983
 2012 10 31 30818·729980
 2012 11 01 44828·479980
 2012 11 02 15830·549988
 2012 11 05 44820.460022
 2012 11 06 60826.890015
 2012 11 07 74818·909973
 2012 11 08 53806.679993
 2012 11 09 25800·719971
 2012 11 12 2797·729980
 2012 11 13 33795.969971
 2012 11 14 84792.099976
 2012 11 15 32775.080017
 2012 11 16 98777.080017
 2012 11 19 97793.070007
 2012 11 20 13794.150024
 2012 11 21 3798·380005
 2012 11 23 19807.190002
 2012 11 26 66809.039978
 2012 11 27 74812.590027
 2012 11 28 1813·559998
 2012 11 29 58823.330017
 2012 11 30 65824·580017
 2012 12 03 22826·580017
 2012 12 04 14823.030029
 2012 12 05 36824·520020
 2012 12 06 45822.900024
 2012 12 07 40825·320007
 2012 12 10 55826.280029
 2012 12 11 95835.320007
 2012 12 12 82837.289978
 2012 12 13 33831.280029
 2012 12 14 62827.239990
 2012 12 17 5835.130005
 2012 12 18 75847·690002
 2012 12 19 33851·830017
 2012 12 20 97852·500000
 2012 12 21 60848·539978
 2012 12 24 49846·349976
 2012 12 26 98845·979980
 2012 12 27 49839.739990
 2012 12 28 80838·359985
 2012 12 31 57849.890015
 2013 01 02  8873.989990
 2013 01 03  30878·429993
 2013 01 04  8880·469971
 2013 01 07  71876·710022
 2013 01 08  71876·320007
 2013 01 09  79879.539978
 2013 01 10  13883.190002
 2013 01 11  95882.619995
 2013 01 14  18880·979980
 2013 01 15  57884.840027
 2013 01 16  91883.700012
 2013 01 17  51891·000000
 2013 01 18  6892.799988
 2013 01 22  54899.239990
 2013 01 23  59899.530029
 2013 01 24  92904.270020
 2013 01 25  15905·239990
 2013 01 28  82907·909973
 2013 01 29  62907·309998
 2013 01 30  91906·700012
 2013 01 31  54902.900024
 2013 02 01  79912·760010
 2013 02 04  69911·179993
 2013 02 05  51909·609985
 2013 02 06  53911.450012
 2013 02 07  8911.489990
 2013 02 08  74914·150024
 2013 02 11  95913.559998
 2013 02 12  70918·169983
 2013 02 13  56921.289978
 2013 02 14  97924.679993
 2013 02 15  76927·340027
 2013 02 19  85932.000000
 2013 02 20  37931·650024
 2013 02 21  82912·700012
 2013 02 22  66916.150024
 2013 02 25  6919·359985
 2013 02 26  88902·130005
 2013 02 27  97913.510010
 2013 02 28  69915·890015
 2013 03 01  64915.719971
 2013 03 04  72916·690002
 2013 03 05  37928·130005
 2013 03 06  8930·809998
 2013 03 07  16934·570007
 2013 03 08  78942·559998
 2013 03 11  21942.619995
 2013 03 12  33942·750000
 2013 03 13  43944·609985
 2013 03 14  18953.070007
 2013 03 15  93954·000000
 2013 03 18  22952.460022
 2013 03 19  52950·789978
 2013 03 20  30951·950012
 2013 03 21  22950·070007
 2013 03 22  73947·539978
 2013 03 25  75953·530029
 2013 03 26  77950.770020
 2013 03 27  3950.419983
 2013 03 28  12953·260010
 2013 04 01  69951·599976
 2013 04 02  46944.950012
 2013 04 03  54935.840027
 2013 04 04  90925·739990
 2013 04 05  14923.559998
 2013 04 08  51931.539978
 2013 04 09  20934·270020
 2013 04 10  82946·989990
 2013 04 11  18951.390015
 2013 04 12  30945·179993
 2013 04 15  70938.669983
 2013 04 16  89924.020020
 2013 04 17  12917·919983
 2013 04 18  45909·820007
 2013 04 19  98912.880005
 2013 04 22  35916.320007
 2013 04 23  53929.359985
 2013 04 24  85934.229980
 2013 04 25  23944·669983
 2013 04 26  71939·650024
 2013 04 29  23943·520020
 2013 04 30  62947·460022
 2013 05 01  89945·530029
 2013 05 02  73940.719971
 2013 05 03  28959·549988
 2013 05 06  14960.219971
 2013 05 07  65967.820007
 2013 05 08  41970.409973
 2013 05 09  99970.460022
 2013 05 10  4975·159973
 2013 05 13  46976·219971
 2013 05 14  0985·960022
 2013 05 15  94991·549988
 2013 05 16  20990·440002
 2013 05 17  51996·469971
 2013 05 20  11001.500000
 2013 05 21  951000·590027
 2013 05 22  741008.229980
 2013 05 23  23984·289978
 2013 05 24  19984·340027
 2013 05 28  71005.419983
 2013 05 29  6997·270020
 2013 05 30  33995.719971
 2013 05 31  54994·530029
 2013 06 03  62991.820007
 2013 06 04  77994.559998
 2013 06 05  73981·419983
 2013 06 06  32979·460022
 2013 06 07  17989.049988
 2013 06 10  75992·690002
 2013 06 11  64988·849976
 2013 06 12  4987·960022
 2013 06 13  54990·869995
 2013 06 14  14990.349976
 2013 06 17  49991·619995
 2013 06 18  451001·489990
 2013 06 19  80999·770020
 2013 06 20  31977·809998
 2013 06 21  98965.229980
 2013 06 24  54958·380005
 2013 06 25  25962·099976
 2013 06 26  89968·679993
 2013 06 27  4980·590027
 2013 06 28  58982·440002
 2013 07 01  47993·599976
 2013 07 02  76995·549988
 2013 07 03  87993·140015
 2013 07 05  71005·390015
 2013 07 08  271011.099976
 2013 07 09  61018·929993
 2013 07 10  911020.989990
 2013 07 11  761033.339966
 2013 07 12  721038.270020
 2013 07 15  151043.920044
 2013 07 16  851043.589966
 2013 07 17  651046·130005
 2013 07 18  141052.459961
 2013 07 19  661050.500000
 2013 07 22  631054.680054
 2013 07 23  11056.859985
 2013 07 24  81055·849976
 2013 07 25  491054·189941
 2013 07 26  451048.510010
 2013 07 29  331048.780029
 2013 07 30  381045.829956
 2013 07 31  741053·510010
 2013 08 01  741060.959961
 2013 08 02  371060·069946
 2013 08 05  91063·520020
 2013 08 06  811061.069946
 2013 08 07  201052·099976
 2013 08 08  131051.819946
 2013 08 09  531051.510010
 2013 08 12  331053.670044
 2013 08 13  761054·760010
 2013 08 14  871052.699951
 2013 08 15  271039·099976
 2013 08 16  161030·829956
 2013 08 19  621024.609985
 2013 08 20  81029·500000
 2013 08 21  121030·569946
 2013 08 22  451036·280029
 2013 08 23  231038.849976
 2013 08 26  531044.660034
 2013 08 27  151036·300049
 2013 08 28  571020.250000
 2013 08 29  271029.050049
 2013 08 30  221025·900024
 2013 09 03  681026.839966
 2013 09 04  141025·609985
 2013 09 05  681031.150024
 2013 09 06  401034·770020
 2013 09 09  271046·079956
 2013 09 10  51055.760010
 2013 09 11  651057·560059
 2013 09 12  581055·310059
 2013 09 13  731053·979980
 2013 09 16  431065.250000
 2013 09 17  631066·390015
 2013 09 18  501080.489990
 2013 09 19  151079·760010
 2013 09 20  651078.199951
 2013 09 23  311073·589966
 2013 09 24  181081.910034
 2013 09 25  831082·000000
 2013 09 26  351081.319946
 2013 09 27  631078.369995
 2013 09 30  861075·489990
 2013 10 01  331087.780029
 2013 10 02  401087·390015
 2013 10 03  771081·790039
 2013 10 04  61080·739990
 2013 10 07  481073·420044
 2013 10 08  931067.209961
 2013 10 09  191050.079956
 2013 10 10  521069.770020
 2013 10 11  341084.319946
 2013 10 14  321090·300049
 2013 10 15  581088.530029
 2013 10 16  251092·910034
 2013 10 17  231102·280029
 2013 10 18  201115·040039
 2013 10 21  861117·319946
 2013 10 22  501121·530029
 2013 10 23  721112·089966
 2013 10 24  451120·000000
 2013 10 25  251121.920044
 2013 10 28  781119.560059
 2013 10 29  611122.640015
 2013 10 30  191123·260010
 2013 10 31  171108.599976
 2013 11 01  841101·300049
 2013 11 04  981108.859985
 2013 11 05  821106.089966
 2013 11 06  321109·829956
 2013 11 07  681103.770020
 2013 11 08  141101.189941
 2013 11 11  951102·859985
 2013 11 12  641101·520020
 2013 11 13  571112.219971
 2013 11 14  671112.219971
 2013 11 15  461116.310059
 2013 11 18  321119.979980
 2013 11 19  991112.390015
 2013 11 20  371107·699951
 2013 11 21  481119.670044
 2013 11 22  801125.640015
 2013 11 25  711128.520020
 2013 11 26  311136.239990
 2013 11 27  401141.500000
 2013 11 29  781147.000000
 2013 12 02  731142·300049
 2013 12 03  811130·969971
 2013 12 04  841128.969971
 2013 12 05  191125.609985
 2013 12 06  311135.880005
 2013 12 09  441134.180054
 2013 12 10  681131·260010
 2013 12 11  241120.920044
 2013 12 12  941107·180054
 2013 12 13  01109.510010
 2013 12 16  41120·170044
 2013 12 17  351120·260010
 2013 12 18  391133·760010
 2013 12 19  581131.670044
 2013 12 20  321147·119995
 2013 12 23  221157.339966
 2013 12 24  651163.670044
 2013 12 26  481167·959961
 2013 12 27  131165·849976
 2013 12 30  791162·599976
 2013 12 31  981165·640015
 2014 01 02 271160·500000
 2014 01 03 351157.760010
 2014 01 06 251159.849976
 2014 01 07 881160.020020
 2014 01 08 771159·369995
 2014 01 09 121163.880005
 2014 01 10 51164·530029
 2014 01 13 111164.119995
 2014 01 14 41163.430054
 2014 01 15 821171·969971
 2014 01 16 881173·130005
 2014 01 17 671173.369995
 2014 01 21 411177.109985
 2014 01 22 61182.040039
 2014 01 23 671181.339966
 2014 01 24 821164.770020
 2014 01 27 431147.430054
 2014 01 28 741138.239990
 2014 01 29 621134.180054
 2014 01 30 61144·540039
 2014 01 31 921137.969971
 2014 02 03 971130.750000
 2014 02 04 171107·619995
 2014 02 05 141098.670044
 2014 02 06 951107.439941
 2014 02 07 151116.619995
 2014 02 10 11118.890015
 2014 02 11 71131.010010
 2014 02 12 841137.439941
 2014 02 13 891147.800049
 2014 02 14 91149.900024
 2014 02 18 91162.229980
 2014 02 19 151163.959961
 2014 02 20 81163.020020
 2014 02 21 591168.430054
 2014 02 24 731180·290039
 2014 02 25 691179.339966
 2014 02 26 851188.060059
 2014 02 27 951187.939941
 2014 02 28 721193·500000
 2014 03 03 551179·619995
 2014 03 04 571212·819946
 2014 03 05 871207·410034
 2014 03 06 71208·800049
 2014 03 07 21210·579956
 2014 03 10 871202·290039
 2014 03 11 291204.390015
 2014 03 12 41191.369995
 2014 03 13 681195·880005
 2014 03 14 631184·550049
 2014 03 17 401196·250000
 2014 03 18 131205·040039
 2014 03 19 351205.359985
 2014 03 20 991200·910034
 2014 03 21 641208.140015
 2014 03 24 101196.699951
 2014 03 25 91190.780029
 2014 03 26 311185·290039
 2014 03 27 711161.089966
 2014 03 28 941167·520020
 2014 03 31 211174·619995
 2014 04 01 241189.130005
 2014 04 02 531192·910034
 2014 04 03 921193.959961
 2014 04 04 291189·250000
 2014 04 07 641150·449951
 2014 04 08 311149.000000
 2014 04 09 531160.420044
 2014 04 10 141159·800049
 2014 04 11 651128.959961
 2014 04 14 491126.310059
 2014 04 15 531123.770020
 2014 04 16 821132.109985
 2014 04 17 651141·109985
 2014 04 21 761142.390015
 2014 04 22 931157·869995
 2014 04 23 661155·420044
 2014 04 24 251152.819946
 2014 04 25 61139·010010
 2014 04 28 971131.670044
 2014 04 29 211126·459961
 2014 04 30 361126.959961
 2014 05 01 581133.729980
 2014 05 02 161137.800049
 2014 05 05 301127.989990
 2014 05 06 81124·050049
 2014 05 07 761110·849976
 2014 05 08 261119·790039
 2014 05 09 01107.380005
 2014 05 12 811136·949951
 2014 05 13 291134.449951
 2014 05 14 271120.030029
 2014 05 15 611099.189941
 2014 05 16 171102.910034
 2014 05 19 121116.040039
 2014 05 20 451112.079956
 2014 05 21 701107·260010
 2014 05 22 31116.609985
 2014 05 23 441126.199951
 2014 05 27 291144.099976
 2014 05 28 101140.839966
 2014 05 29 541141.349976
 2014 05 30 681141.729980
 2014 06 02 551136·819946
 2014 06 03 861129.260010
 2014 06 04 61131.750000
 2014 06 05 541153.939941
 2014 06 06 241167.540039
 2014 06 09 311179·839966
 2014 06 10 221173·839966
 2014 06 11 971168.989990
 2014 06 12 601165·369995
 2014 06 13 11164.089966
 2014 06 16 921166.930054
 2014 06 17 151179·290039
 2014 06 18 151183.380005
 2014 06 19 781186·780029
 2014 06 20 261188.520020
 2014 06 23 521190·310059
 2014 06 24 641193.599976
 2014 06 25 671182·750000
 2014 06 26 641182.790039
 2014 06 27 771189.500000
 2014 06 30 61193·400024
 2014 07 01 21213·550049
 2014 07 02 681207.369995
 2014 07 03 851208·150024
 2014 07 07 691204.650024
 2014 07 08 391184.719971
 2014 07 09 261177.369995
 2014 07 10 951168·219971
 2014 07 11 11161·760010
 2014 07 14 581169·550049
 2014 07 15 501167.449951
 2014 07 16 511159.959961
 2014 07 17 781150.479980
 2014 07 18 681152·020020
 2014 07 21 801148·079956
 2014 07 22 221160·239990
 2014 07 23 11161.989990
 2014 07 24 991163.660034
 2014 07 25 781149·780029
 2014 07 28 21145.180054
 2014 07 29 941149·079956
 2014 07 30 81150.609985
 2014 07 31 301137·260010
 2014 08 01 111123·939941
 2014 08 04 101125.540039
 2014 08 05 771129·420044
 2014 08 06 521131.640015
 2014 08 07 921131·410034
 2014 08 08 221131·859985
 2014 08 11 121148·890015
 2014 08 12 801141.280029
 2014 08 13 151143.229980
 2014 08 14 311144·150024
 2014 08 15 461151.609985
 2014 08 18 771158.400024
 2014 08 19 731164.060059
 2014 08 20 631159.219971
 2014 08 21 341160.969971
 2014 08 22 311163.219971
 2014 08 25 861170·689941
 2014 08 26 681176.119995
 2014 08 27 581177·069946
 2014 08 28 551169.089966
 2014 08 29 991174·819946
 2014 09 02 211181.369995
 2014 09 03 261183·849976
 2014 09 04 881180·680054
 2014 09 05 791170.369995
 2014 09 08 231174·219971
 2014 09 09 681171.239990
 2014 09 10 911165·109985
 2014 09 11 221172·650024
 2014 09 12 991172.949951
 2014 09 15 421160·060059
 2014 09 16 531152.859985
 2014 09 17 471159·849976
 2014 09 18 01160.300049
 2014 09 19 281163.859985
 2014 09 22 861141·989990
 2014 09 23 971131.630005
 2014 09 24 11129.589966
 2014 09 25 341126.099976
 2014 09 26 291119.729980
 2014 09 29 411120·550049
 2014 09 30 21118·699951
 2014 10 01 911101·189941
 2014 10 02 441099.459961
 2014 10 03 751109·869995
 2014 10 06 281108.000000
 2014 10 07 561090.959961
 2014 10 08 201097·699951
 2014 10 09 171095·939941
 2014 10 10 311074.250000
 2014 10 13 111066.979980
 2014 10 14 691075.270020
 2014 10 15 111075·640015
 2014 10 16 851091·270020
 2014 10 17 611099.439941
 2014 10 20 291094·969971
 2014 10 21 261112.869995
 2014 10 22 911117·180054
 2014 10 23 401122·420044
 2014 10 24 621119·130005
 2014 10 27 571117.709961
 2014 10 28 751149·459961
 2014 10 29 21153.410034
 2014 10 30 581159.150024
 2014 10 31 221174·329956
 2014 11 03 861178.400024
 2014 11 04 311170.869995
 2014 11 05 281172·030029
 2014 11 06 661171·900024
 2014 11 07 01173·400024
 2014 11 10 331179.579956
 2014 11 11 111180.800049
 2014 11 12 581187·199951
 2014 11 13 181188·670044
 2014 11 14 381177.300049
 2014 11 17 701175.180054
 2014 11 18 921176·209961
 2014 11 19 641169·079956
 2014 11 20 51170.859985
 2014 11 21 921184·500000
 2014 11 24 871186·959961
 2014 11 25 901191·760010
 2014 11 26 151190.699951
 2014 11 28 901190.609985
 2014 12 01 871170.550049
 2014 12 02 701171·439941
 2014 12 03 731181·890015
 2014 12 04 31178·010010
 2014 12 05 621184·489990
 2014 12 08 51188.229980
 2014 12 09 131188.069946
 2014 12 10 921185·030029
 2014 12 11 51180.989990
 2014 12 12 211163.609985
 2014 12 15 901160.530029
 2014 12 16 471156.939941
 2014 12 17 371174.839966
 2014 12 18 681192.160034
 2014 12 19 861198.969971
 2014 12 22 791201·880005
 2014 12 23 01207.170044
 2014 12 24 201208.780029
 2014 12 26 81217.010010
 2014 12 29 271220.810059
 2014 12 30 641219·449951
 2014 12 31 801221.439941
 2015 01 02  881212·800049
 2015 01 05  541194.219971
 2015 01 06  231183·910034
 2015 01 07  711175.979980
 2015 01 08  811196.130005
 2015 01 09  471196·060059
 2015 01 12  961187.630005
 2015 01 13  441200.520020
 2015 01 14  711177·979980
 2015 01 15  201180.869995
 2015 01 16  281177·189941
 2015 01 20  761179.140015
 2015 01 21  621174.949951
 2015 01 22  101190.369995
 2015 01 23  881194.150024
 2015 01 26  651200.739990
 2015 01 27  881199.770020
 2015 01 28  801201·239990
 2015 01 29  691190.189941
 2015 01 30  381186.040039
 2015 02 02  51175.560059
 2015 02 03  181197·390015
 2015 02 04  911198.949951
 2015 02 05  451209.900024
 2015 02 06  931214·709961
 2015 02 09  381208.280029
 2015 02 10  981205.119995
 2015 02 11  611204.439941
 2015 02 12  611216·270020
 2015 02 13  761223.739990
 2015 02 17  591227.180054
 2015 02 18  871227·979980
 2015 02 19  391230·500000
 2015 02 20  961231.920044
 2015 02 23  681231.839966
 2015 02 24  481236·199951
 2015 02 25  841236·880005
 2015 02 26  851239·219971
 2015 02 27  451239.670044
 2015 03 02  951243.329956
 2015 03 03  791238.939941
 2015 03 04  581232.619995
 2015 03 05  341236·050049
 2015 03 06  21231·089966
 2015 03 09  281225·829956
 2015 03 10  501213·939941
 2015 03 11  31216·500000
 2015 03 12  711236·680054
 2015 03 13  651236·780029
 2015 03 16  261241·109985
 2015 03 17  461243·329956
 2015 03 18  261255·680054
 2015 03 19  461254.890015
 2015 03 20  731267.219971
 2015 03 23  841268·160034
 2015 03 24  181268.079956
 2015 03 25  521265.849976
 2015 03 26  51237.359985
 2015 03 27  601240·760010
 2015 03 30  231258.239990
 2015 03 31  901255·300049
 2015 04 01  581251.890015
 2015 04 02  441259.969971
 2015 04 06  401262.760010
 2015 04 07  921263·229980
 2015 04 08  961264.130005
 2015 04 09  281265.780029
 2015 04 10  961266.000000
 2015 04 13  141271·739990
 2015 04 14  71267.969971
 2015 04 15  331278.630005
 2015 04 16  411275·280029
 2015 04 17  391264.219971
 2015 04 20  41266·979980
 2015 04 21  31270.079956
 2015 04 22  491266·560059
 2015 04 23  711273·250000
 2015 04 24  241273·079956
 2015 04 27  71275.839966
 2015 04 28  221260·689941
 2015 04 29  451255.810059
 2015 04 30  311242.770020
 2015 05 01  391229.469971
 2015 05 04  841240·630005
 2015 05 05  151234.040039
 2015 05 06  121222.900024
 2015 05 07  171228.819946
 2015 05 08  871239.380005
 2015 05 11  631243·560059
 2015 05 12  801236.140015
 2015 05 13  871237·880005
 2015 05 14  51245·119995
 2015 05 15  971245.900024
 2015 05 18  731258·000000
 2015 05 19  181258·579956
 2015 05 20  391260.829956
 2015 05 21  471261.020020
 2015 05 22  551258.729980
 2015 05 26  31248.109985
 2015 05 27  151255·050049
 2015 05 28  711253.199951
 2015 05 29  121252.640015
 2015 06 01  611254.560059
 2015 06 02  821258·459961
 2015 06 03  511264·939941
 2015 06 04  581261·209961
 2015 06 05  381261.069946
 2015 06 08  171261.180054
 2015 06 09  911254.439941
 2015 06 10  311269.770020
 2015 06 11  11270·790039
 2015 06 12  181266·780029
 2015 06 15  261262.859985
 2015 06 16  931271·459961
 2015 06 17  451274.400024
 2015 06 18  131287·060059
 2015 06 19  101286·579956
 2015 06 22  331293·310059
 2015 06 23  901296·000000
 2015 06 24  511295.030029
 2015 06 25  261287.459961
 2015 06 26  631287.099976
 2015 06 29  791273·949951
 2015 06 30  81256·869995
 2015 07 01  801264.630005
 2015 07 02  221259·250000
 2015 07 06  811253·199951
 2015 07 07  841248·959961
 2015 07 08  41241.349976
 2015 07 09  711243·959961
 2015 07 10  921252·869995
 2015 07 13  41266·099976
 2015 07 14  551274·109985
 2015 07 15  01273.800049
 2015 07 16  291275·900024
 2015 07 17  191273·670044
 2015 07 20  141268.890015
 2015 07 21  201265.439941
 2015 07 22  361259.760010
 2015 07 23  51262.569946
 2015 07 24  881243·579956
 2015 07 27  711220.729980
 2015 07 28  841226.410034
 2015 07 29  611232.339966
 2015 07 30  91233·000000
 2015 07 31  141244.979980
 2015 08 03  661238·969971
 2015 08 04  131237·199951
 2015 08 05  321243·160034
 2015 08 06  371232.770020
 2015 08 07  21211·930054
 2015 08 10  111223.390015
 2015 08 11  411218.670044
 2015 08 12  551210.979980
 2015 08 13  351213.410034
 2015 08 14  321212·790039
 2015 08 17  411225.089966
 2015 08 18  31224·119995
 2015 08 19  351211.680054
 2015 08 20  741193.930054
 2015 08 21  641172·760010
 2015 08 24  461148·579956
 2015 08 25  951133·150024
 2015 08 26  641132.630005
 2015 08 27  661157.900024
 2015 08 28  711163·050049
 2015 08 31  351164·890015
 2015 09 01  521151.530029
 2015 09 02  301146.030029
 2015 09 03  911157.630005
 2015 09 04  01142.550049
 2015 09 08  141162·449951
 2015 09 09  621170.199951
 2015 09 10  441158·260010
 2015 09 11  571157.910034
 2015 09 14  491159.170044
 2015 09 15  941167.280029
 2015 09 16  931175.890015
 2015 09 17  21193.989990
 2015 09 18  831175·339966
 2015 09 21  821177.959961
 2015 09 22  251158·420044
 2015 09 23  531149·219971
 2015 09 24  671138.959961
 2015 09 25  81146.719971
 2015 09 28  541121.869995
 2015 09 29  551098.020020
 2015 09 30  761101·930054
 2015 10 01  781103.699951
 2015 10 02  181114.119995
 2015 10 05  771142·180054
 2015 10 06  101143.630005
 2015 10 07  251152.609985
 2015 10 08  791164.579956
 2015 10 09  131168·760010
 2015 10 12  951166.510010
 2015 10 13  41169.709961
 2015 10 14  251153·469971
 2015 10 15  811162·819946
 2015 10 16  811165.229980
 2015 10 19  981168·920044
 2015 10 20  701169·609985
 2015 10 21  271167·010010
 2015 10 22  441160.079956
 2015 10 23  131166·420044
 2015 10 26  501165·770020
 2015 10 27  191158·530029
 2015 10 28  831178.780029
 2015 10 29  811178.359985
 2015 10 30  301167·650024
 2015 11 02  521187.619995
 2015 11 03  251196.560059
 2015 11 04  581196·140015
 2015 11 05  961191·930054
 2015 11 06  441199·959961
 2015 11 09  191199.579956
 2015 11 10  261187·719971
 2015 11 11  621189.849976
 2015 11 12  401177·349976
 2015 11 13  411158·430054
 2015 11 16  921156.219971
 2015 11 17  661166.339966
 2015 11 18  91172.020020
 2015 11 19  921172·290039
 2015 11 20  881178.739990
 2015 11 23  701184.410034
 2015 11 24  451189·660034
 2015 11 25  971198.530029
 2015 11 27  691203·689941
 2015 11 30  631204·869995
 2015 12 01  671204·400024
 2015 12 02  61205.079956
 2015 12 03  181196.680054
 2015 12 04  571183·819946
 2015 12 07  191183.069946
 2015 12 08  941163.729980
 2015 12 09  411165·560059
 2015 12 10  901154·839966
 2015 12 11  711146.229980
 2015 12 14  631126·489990
 2015 12 15  701133·319946
 2015 12 16  251150·270020
 2015 12 17  161151.400024
 2015 12 18  371134·949951
 2015 12 21  611130.400024
 2015 12 22  501138.650024
 2015 12 23  751152·910034
 2015 12 24  661159.709961
 2015 12 28  971153·989990
 2015 12 29  791160.939941
 2015 12 30  901160.380005
 2015 12 31  271149.329956
 2016 01 04 831134·079956
 2016 01 05 471112·670044
 2016 01 06 301109·459961
 2016 01 07 201090.949951
 2016 01 08 521072.089966
 2016 01 11 201052·589966
 2016 01 12 921056.920044
 2016 01 13 691050·660034
 2016 01 14 611033·579956
 2016 01 15 841023·919983
 2016 01 19 921017·830017
 2016 01 20 261008·679993
 2016 01 21 891014·500000
 2016 01 22 521021.840027
 2016 01 25 761019.429993
 2016 01 26 651019·510010
 2016 01 27 451021.849976
 2016 01 28 631014.479980
 2016 01 29 121035.380005
 2016 02 01 881037·270020
 2016 02 02 611030.560059
 2016 02 03 791016.919983
 2016 02 04 951025·109985
 2016 02 05 191014.309998
 2016 02 08 91982·150024
 2016 02 09 88975·140015
 2016 02 10 44983·450012
 2016 02 11 9958·890015
 2016 02 12 20972.869995
 2016 02 16 3996.390015
 2016 02 17 31016·280029
 2016 02 18 341013.599976
 2016 02 19 521010.719971
 2016 02 22 621025.280029
 2016 02 23 411021.250000
 2016 02 24 931023·059998
 2016 02 25 191031·579956
 2016 02 26 271039·709961
 2016 02 29 531044.910034
 2016 03 01 121054·489990
 2016 03 02 791065·680054
 2016 03 03 881076.089966
 2016 03 04 571088.239990
 2016 03 07 421094·500000
 2016 03 08 131092·709961
 2016 03 09 561074·199951
 2016 03 10 971078.979980
 2016 03 11 571087·869995
 2016 03 14 271087·459961
 2016 03 15 691082.680054
 2016 03 16 431076·510010
 2016 03 17 591094·689941
 2016 03 18 531102.979980
 2016 03 21 911103.630005
 2016 03 22 891100·760010
 2016 03 23 721097·050049
 2016 03 24 491079·540039
 2016 03 28 81084·469971
 2016 03 29 541109·209961
 2016 03 30 481117·349976
 2016 03 31 941117.790039
 2016 04 01 351118.390015
 2016 04 04 821119·410034
 2016 04 05 611106·219971
 2016 04 06 971109·020020
 2016 04 07 91107.890015
 2016 04 08 421106·050049
 2016 04 11 121110·430054
 2016 04 12 881107·359985
 2016 04 13 931129.930054
 2016 04 14 281132.089966
 2016 04 15 261132.140015
 2016 04 18 251139·479980
 2016 04 19 751146.500000
 2016 04 20 601147·719971
 2016 04 21 531144·540039
 2016 04 22 881147·410034
 2016 04 25 671146·260010
 2016 04 26 821150.819946
 2016 04 27 701156·069946
 2016 04 28 861155.550049
 2016 04 29 81140.109985
 2016 05 02 631140·920044
 2016 05 03 761138·869995
 2016 05 04 481123·689941
 2016 05 05 611118·380005
 2016 05 06 971114·770020
 2016 05 09 961123.650024
 2016 05 10 331129.040039
 2016 05 11 121128·469971
 2016 05 12 21119.890015
 2016 05 13 821112·959961
 2016 05 16 211119.680054
 2016 05 17 761118·339966
 2016 05 18 241110·729980
 2016 05 19 91103.719971
 2016 05 20 191112.319946
 2016 05 23 901117·319946
 2016 05 24 321136.290039
 2016 05 25 761142·849976
 2016 05 26 591143.189941
 2016 05 27 171150.449951
 2016 05 31 181158·969971
 2016 06 01 101163·430054
 2016 06 02 971170·770020
 2016 06 03 451170.390015
 2016 06 06 41179.339966
 2016 06 07 601183.750000
 2016 06 08 161190.170044
 2016 06 09 871188.229980
 2016 06 10 321178·380005
 2016 06 13 31164·900024
 2016 06 14 211153·219971
 2016 06 15 811157.959961
 2016 06 16 721148.859985
 2016 06 17 381151·689941
 2016 06 20 451167.119995
 2016 06 21 891158.849976
 2016 06 22 191161·280029
 2016 06 23 911172.219971
 2016 06 24 441162.920044
 2016 06 27 991123.810059
 2016 06 28 901110·500000
 2016 06 29 121132.619995
 2016 06 30 991152.030029
 2016 07 01 251161·050049
 2016 07 05 311155.459961
 2016 07 06 771147·910034
 2016 07 07 181156·890015
 2016 07 08 41178·119995
 2016 07 11 111192·040039
 2016 07 12 861211·770020
 2016 07 13 321210·380005
 2016 07 14 01209·910034
 2016 07 15 231208.239990
 2016 07 18 651210.640015
 2016 07 19 971207.239990
 2016 07 20 991212·079956
 2016 07 21 871213.520020
 2016 07 22 631214.160034
 2016 07 25 951212.839966
 2016 07 26 151217·130005
 2016 07 27 471222·260010
 2016 07 28 571219·489990
 2016 07 29 341224·770020
 2016 08 01 861224.459961
 2016 08 02 711219.050049
 2016 08 03 461212.739990
 2016 08 04 441219.089966
 2016 08 05 751232·869995
 2016 08 08 561235.780029
 2016 08 09 571233·290039
 2016 08 10 821232.839966
 2016 08 11 691231.000000
 2016 08 12 181231.650024
 2016 08 15 381243·829956
 2016 08 16 301241.680054
 2016 08 17 821230·979980
 2016 08 18 31236·849976
 2016 08 19 671237.390015
 2016 08 22 941239.739990
 2016 08 23 521251·329956
 2016 08 24 791248.910034
 2016 08 25 421243·300049
 2016 08 26 61250·180054
 2016 08 29 401248.219971
 2016 08 30 421248.430054
 2016 08 31 911245·640015
 2016 09 01 231242.089966
 2016 09 02 361251.829956
 2016 09 06 91254·410034
 2016 09 07 621261.119995
 2016 09 08 271260·479980
 2016 09 09 511256.300049
 2016 09 12 251235.869995
 2016 09 13 321234.550049
 2016 09 14 231219.930054
 2016 09 15 251227·359985
 2016 09 16 601227.089966
 2016 09 19 01239.979980
 2016 09 20 441238·250000
 2016 09 21 201245·239990
 2016 09 22 71263.459961
 2016 09 23 931262·939941
 2016 09 26 471253.949951
 2016 09 27 231247.119995
 2016 09 28 851255.939941
 2016 09 29 601255.589966
 2016 09 30 121255·709961
 2016 10 03 481251.280029
 2016 10 04 391249.930054
 2016 10 05 771254.089966
 2016 10 06 471247.770020
 2016 10 07 321247·579956
 2016 10 10 381253.810059
 2016 10 11 441249.959961
 2016 10 12 831232.609985
 2016 10 13 391225·140015
 2016 10 14 751226·010010
 2016 10 17 871215·420044
 2016 10 18 771222·199951
 2016 10 19 561226.349976
 2016 10 20 711222·609985
 2016 10 21 561220.030029
 2016 10 24 101231·930054
 2016 10 25 961226·160034
 2016 10 26 691216·079956
 2016 10 27 271208.180054
 2016 10 28 901196.239990
 2016 10 31 971192.979980
 2016 11 01 381194.479980
 2016 11 02 01177·770020
 2016 11 03 471168.130005
 2016 11 04 221174.780029
 2016 11 07 721193.390015
 2016 11 08 991200·219971
 2016 11 09 391233·660034
 2016 11 10 591258·479980
 2016 11 11 921282·819946
 2016 11 14 771306·560059
 2016 11 15 461304.380005
 2016 11 16 211304.979980
 2016 11 17 391313.060059
 2016 11 18 71316.219971
 2016 11 21 771323.719971
 2016 11 22 461334.829956
 2016 11 23 851342·349976
 2016 11 25 911347·199951
 2016 11 28 621346·880005
 2016 11 29 961335·439941
 2016 11 30 231337.329956
 2016 12 01 541331·729980
 2016 12 02 571319.349976
 2016 12 05 591338.229980
 2016 12 06 721353.569946
 2016 12 07 461366.609985
 2016 12 08 461386.449951
 2016 12 09 491392.709961
 2016 12 12 761388·530029
 2016 12 13 431382·439941
 2016 12 14 331374·540039
 2016 12 15 21374.819946
 2016 12 16 51379.030029
 2016 12 19 451375·589966
 2016 12 20 521385·060059
 2016 12 21 831384·359985
 2016 12 22 521375·459961
 2016 12 23 771371.510010
 2016 12 27 581381·979980
 2016 12 28 791379.270020
 2016 12 29 371367·449951
 2016 12 30 901364.979980
 2017 01 03  331375·089966
 2017 01 04  31388·599976
 2017 01 05  41387·709961
 2017 01 06  591375.060059
 2017 01 09  841367.130005
 2017 01 10  931371.500000
 2017 01 11  221375·540039
 2017 01 12  851372·839966
 2017 01 13  421376·170044
 2017 01 17  111371·510010
 2017 01 18  851358·839966
 2017 01 19  921360·760010
 2017 01 20  651355·209961
 2017 01 23  451353·130005
 2017 01 24  131370.969971
 2017 01 25  321383.359985
 2017 01 26  331384.130005
 2017 01 27  101375·930054
 2017 01 30  491369.489990
 2017 01 31  801363.599976
 2017 02 01  541374.189941
 2017 02 02  411364.099976
 2017 02 03  621377.930054
 2017 02 06  361377·329956
 2017 02 07  581371·880005
 2017 02 08  31360.469971
 2017 02 09  471379·729980
 2017 02 10  251391.180054
 2017 02 13  31398.599976
 2017 02 14  821397·140015
 2017 02 15  231405·209961
 2017 02 16  981404·839966
 2017 02 17  711399·859985
 2017 02 21  931410.400024
 2017 02 22  341410·109985
 2017 02 23  311406.560059
 2017 02 24  681394.530029
 2017 02 27  731407.969971
 2017 02 28  491406.869995
 2017 03 01  231414·819946
 2017 03 02  251413.160034
 2017 03 03  841399·079956


 2017 03 06  621392.339966
 2017 03 07  11383·660034
 2017 03 08  991381.959961
 2017 03 09  151371.040039
 2017 03 10  931369·050049
 2017 03 13  141373·250000
 2017 03 14  721369·160034
 2017 03 15  791385.689941
 2017 03 16  851389.790039
 2017 03 17  371393.180054
 2017 03 20  511391.479980
 2017 03 21  131390.199951
 2017 03 22  81348.640015
 2017 03 23  721361·219971
 2017 03 24  671362·790039
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: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * Buy website traffic * Facebook like button on your blog or website! * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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