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  37168.979996
 1987 09 11  15170.539993
 1987 09 14  56170·949997
 1987 09 15  57170·440002
 1987 09 16  39170·029999
 1987 09 17  24169·250000
 1987 09 18  36169·039993
 1987 09 21  31169·130005
 1987 09 22  44167.559998
 1987 09 23  68168·649994
 1987 09 24  55169.059998
 1987 09 25  42168.850006
 1987 09 28  4169·800003
 1987 09 29  30169·690002
 1987 09 30  24170.809998
 1987 10 01  32171·399994
 1987 10 02  93172·089996
 1987 10 05  17172·550003
 1987 10 06  83172.619995
 1987 10 07  72170.210007
 1987 10 08  13168.979996
 1987 10 09  59167.110001
 1987 10 12  94166·110001
 1987 10 13  56164·419998
 1987 10 14  87164·160004
 1987 10 15  14161.800003
 1987 10 16  45159·660004
 1987 10 19  2152·740005
 1987 10 20  68133·600006
 1987 10 21  63130.770004
 1987 10 22  49130.649994
 1987 10 23  56124.580002
 1987 10 26  29121.580002
 1987 10 27  12113·120003
 1987 10 28  44108.500000
 1987 10 29  85110.800003
 1987 10 30  73118·260002
 1987 11 02  95120·220001
 1987 11 03  92122.050003
 1987 11 04  84117·750000
 1987 11 05  23118·940002
 1987 11 06  66120.089996
 1987 11 09  82119.320000
 1987 11 10  73117.620003
 1987 11 11  30116·680000
 1987 11 12  8118·669998
 1987 11 13  26118.639999
 1987 11 16  95119.019997
 1987 11 17  71118.269997
 1987 11 18  28116·690002
 1987 11 19  62116·690002
 1987 11 20  20115.150002
 1987 11 23  44114·500000
 1987 11 24  56115.879997
 1987 11 25  54115.970001
 1987 11 27  41115.959999
 1987 11 30  76115·629997
 1987 12 01  50112.089996
 1987 12 02  89111·300003
 1987 12 03  78111.150002
 1987 12 04  17108.940002
 1987 12 07  92106.519997
 1987 12 08  80107·239998
 1987 12 09  76108·889999
 1987 12 10  42109·059998
 1987 12 11  87109.320000
 1987 12 14  64112.070000
 1987 12 15  2114.360001
 1987 12 16  52116.839996
 1987 12 17  68117.309998
 1987 12 18  6119·459999
 1987 12 21  52119·919998
 1987 12 22  72119.930000
 1987 12 23  91120·820000
 1987 12 24  92121·589996
 1987 12 28  44121·589996
 1987 12 29  52118·989998
 1987 12 30  38119·500000
 1987 12 31  36120.419998
 1988 01 04 22123·510002
 1988 01 05 69126·550003
 1988 01 06 15127·000000
 1988 01 07 75128·029999
 1988 01 08 57128.190002
 1988 01 11 21123.839996
 1988 01 12 55122.669998
 1988 01 13 72121·449997
 1988 01 14 41121.980003
 1988 01 15 36124.199997
 1988 01 18 14124·099998
 1988 01 19 16124.440002
 1988 01 20 94124·440002
 1988 01 21 62121·760002
 1988 01 22 72122.790001
 1988 01 25 18123·680000
 1988 01 26 60123.680000
 1988 01 27 76123·639999
 1988 01 28 38124·320000
 1988 01 29 18125.349998
 1988 02 01 9126.220001
 1988 02 02 77125·940002
 1988 02 03 43126·320000
 1988 02 04 78125.599998
 1988 02 05 33125.989998
 1988 02 08 92125·769997
 1988 02 09 43125·519997
 1988 02 10 85127.180000
 1988 02 11 54128·220001
 1988 02 12 70129.210007
 1988 02 16 20129.910004
 1988 02 17 53130.660004
 1988 02 18 14130·679993
 1988 02 19 88131·229996
 1988 02 22 80132.369995
 1988 02 23 20132·559998
 1988 02 24 83133.419998
 1988 02 25 44134.800003
 1988 02 26 56134.169998
 1988 02 29 48137.690002
 1988 03 01 55136·479996
 1988 03 02 66137.380005
 1988 03 03 4137.929993
 1988 03 04 26138.059998
 1988 03 07 49139.059998
 1988 03 08 2140·559998
 1988 03 09 5141.690002
 1988 03 10 66141·899994
 1988 03 11 9140.589996
 1988 03 14 30140.880005
 1988 03 15 67141·089996
 1988 03 16 5141·910004
 1988 03 17 5142·690002
 1988 03 18 48143.380005
 1988 03 21 20142·759995
 1988 03 22 8142·350006
 1988 03 23 30143·070007
 1988 03 24 82143·100006
 1988 03 25 22141.570007
 1988 03 28 62140·369995
 1988 03 29 4140·360001
 1988 03 30 84140.839996
 1988 03 31 54142·160004
 1988 04 04 80142·139999
 1988 04 05 70140·720001
 1988 04 06 27142.110001
 1988 04 07 22143.009995
 1988 04 08 99144·119995
 1988 04 11 99144.690002
 1988 04 12 13145.330002
 1988 04 13 59145·460007
 1988 04 14 83145·199997
 1988 04 15 83141.679993
 1988 04 18 67142.089996
 1988 04 19 21143·289993
 1988 04 20 19142.559998
 1988 04 21 43142.139999
 1988 04 22 39141·699997
 1988 04 25 90142·460007
 1988 04 26 21143.220001
 1988 04 27 22143.669998
 1988 04 28 5144.160004
 1988 04 29 72145.009995
 1988 05 02 26145.050003
 1988 05 03 90145·350006
 1988 05 04 64145.529999
 1988 05 05 99145·250000
 1988 05 06 97144.899994
 1988 05 09 41144·649994
 1988 05 10 44143.750000
 1988 05 11 27143.350006
 1988 05 12 22141·350006
 1988 05 13 93142·169998
 1988 05 16 93142·429993
 1988 05 17 39143.070007
 1988 05 18 14141·729996
 1988 05 19 91139.919998
 1988 05 20 87140·149994
 1988 05 23 41140·149994
 1988 05 24 11139.460007
 1988 05 25 4139·889999
 1988 05 26 27140.279999
 1988 05 27 64140.309998
 1988 05 31 75141.369995
 1988 06 01 26142.869995
 1988 06 02 38142·929993
 1988 06 03 65143·500000
 1988 06 06 96144·190002
 1988 06 07 77144.410004
 1988 06 08 71145·789993
 1988 06 09 27146.550003
 1988 06 10 84147.089996
 1988 06 13 0147.330002
 1988 06 14 0148·100006
 1988 06 15 54148·130005
 1988 06 16 79148.179993
 1988 06 17 65147·770004
 1988 06 20 27147.279999
 1988 06 21 80147·610001
 1988 06 22 43148.830002
 1988 06 23 66148.949997
 1988 06 24 76149.229996
 1988 06 27 60149.259995
 1988 06 28 65149.500000
 1988 06 29 21149·910004
 1988 06 30 98151.300003
 1988 07 01 77151.309998
 1988 07 05 56151·279999
 1988 07 06 76151·649994
 1988 07 07 68151.160004
 1988 07 08 37151.160004
 1988 07 11 56151·250000
 1988 07 12 99151·279999
 1988 07 13 87150·869995
 1988 07 14 71151.160004
 1988 07 15 26151.419998
 1988 07 18 84151.470001
 1988 07 19 81151·699997
 1988 07 20 37151.100006
 1988 07 21 55151·110001
 1988 07 22 50150·369995
 1988 07 25 99149.539993
 1988 07 26 15149·660004
 1988 07 27 56149.639999
 1988 07 28 43148·970001
 1988 07 29 16149.889999
 1988 08 01 13150.500000
 1988 08 02 66150·809998
 1988 08 03 30150·690002
 1988 08 04 35150.880005
 1988 08 05 63150·639999
 1988 08 08 48150.369995
 1988 08 09 5150·199997
 1988 08 10 78148.929993
 1988 08 11 20146.960007
 1988 08 12 91146·949997
 1988 08 15 89146·960007
 1988 08 16 98145·580002
 1988 08 17 67145.759995
 1988 08 18 7145.639999
 1988 08 19 25145·750000
 1988 08 22 70145·679993
 1988 08 23 9144·259995
 1988 08 24 34144·949997
 1988 08 25 83144.960007
 1988 08 26 93144.449997
 1988 08 29 80144·889999
 1988 08 30 35145.139999
 1988 08 31 56145·740005
 1988 09 01 94145.740005
 1988 09 02 35145.479996
 1988 09 06 98145·759995
 1988 09 07 63146.149994
 1988 09 08 22146.649994
 1988 09 09 56147·229996
 1988 09 12 36147.360001
 1988 09 13 49147.380005
 1988 09 14 53147.929993
 1988 09 15 50147·869995
 1988 09 16 86148·029999
 1988 09 19 83148·020004
 1988 09 20 88147·949997
 1988 09 21 48147·970001
 1988 09 22 12147.850006
 1988 09 23 59147·839996
 1988 09 26 52147·830002
 1988 09 27 7147·169998
 1988 09 28 1146·990005
 1988 09 29 97148·000000
 1988 09 30 95149.089996
 1988 10 03 8149.190002
 1988 10 04 66147.880005
 1988 10 05 39148·080002
 1988 10 06 92148·320007
 1988 10 07 59148.600006
 1988 10 10 46148·830002
 1988 10 11 56148.610001
 1988 10 12 45148·509995
 1988 10 13 91148·020004
 1988 10 14 2148.300003
 1988 10 17 42148·199997
 1988 10 18 78148·710007
 1988 10 19 60149.070007
 1988 10 20 24149·160004
 1988 10 21 15149·029999
 1988 10 24 41148.979996
 1988 10 25 48148·750000
 1988 10 26 24148.470001
 1988 10 27 20148.139999
 1988 10 28 11147·179993
 1988 10 31 63147·250000
 1988 11 01 39147·279999
 1988 11 02 27147·210007
 1988 11 03 88147.160004
 1988 11 04 34147·139999
 1988 11 07 33146·250000
 1988 11 08 28145·279999
 1988 11 09 96145·270004
 1988 11 10 20145·009995
 1988 11 11 93145·009995
 1988 11 14 44143.710007
 1988 11 15 87143·190002
 1988 11 16 2143·039993
 1988 11 17 33141.330002
 1988 11 18 18140·899994
 1988 11 21 35140.869995
 1988 11 22 86139.949997
 1988 11 23 90140.410004
 1988 11 25 19140·399994
 1988 11 28 42140.199997
 1988 11 29 4140·649994
 1988 11 30 28142·009995
 1988 12 01 43142·559998
 1988 12 02 32142.770004
 1988 12 05 12143.449997
 1988 12 06 33143.929993
 1988 12 07 7144·029999
 1988 12 08 56144·020004
 1988 12 09 93143·899994
 1988 12 12 20143.910004
 1988 12 13 56143.460007
 1988 12 14 90143·320007
 1988 12 15 53143.250000
 1988 12 16 25144·339996
 1988 12 19 59144.529999
 1988 12 20 33144·729996
 1988 12 21 23144·490005
 1988 12 22 12144·539993
 1988 12 23 11144.880005
 1988 12 27 11144.919998
 1988 12 28 61144.940002
 1988 12 29 69145.710007
 1988 12 30 30147.369995
 1989 01 03  74147·369995
 1989 01 04  47148·399994
 1989 01 05  9148·929993
 1989 01 06  61149.839996
 1989 01 09  99149·919998
 1989 01 10  89149·660004
 1989 01 11  68149·270004
 1989 01 12  72149.860001
 1989 01 13  85149.929993
 1989 01 16  18150.110001
 1989 01 17  11149·960007
 1989 01 18  58150·830002
 1989 01 19  57151·539993
 1989 01 20  91151.550003
 1989 01 23  26151.539993
 1989 01 24  38151.460007
 1989 01 25  67151·779999
 1989 01 26  89152.520004
 1989 01 27  24153.199997
 1989 01 30  56153·059998
 1989 01 31  89153·850006
 1989 02 01  20154.419998
 1989 02 02  45155.089996
 1989 02 03  82155.690002
 1989 02 06  23155.839996
 1989 02 07  14156·839996
 1989 02 08  50157.240005
 1989 02 09  9157·110001
 1989 02 10  96156·559998
 1989 02 13  28155·059998
 1989 02 14  28155·240005
 1989 02 15  56155·580002
 1989 02 16  58156.300003
 1989 02 17  45157·270004
 1989 02 21  92157·199997
 1989 02 22  68156.759995
 1989 02 23  83155.419998
 1989 02 24  70155·419998
 1989 02 27  79154·259995
 1989 02 28  14154.559998
 1989 03 01  73155.130005
 1989 03 02  35155·690002
 1989 03 03  53156.699997
 1989 03 06  88157·240005
 1989 03 07  53157·630005
 1989 03 08  97157·979996
 1989 03 09  2157.940002
 1989 03 10  9157·789993
 1989 03 13  73158·020004
 1989 03 14  38158·100006
 1989 03 15  37158.330002
 1989 03 16  21159.270004
 1989 03 17  8159.279999
 1989 03 20  64156·710007
 1989 03 21  98156·169998
 1989 03 22  93156.169998
 1989 03 23  60156.240005
 1989 03 27  7155·910004
 1989 03 28  46156.649994
 1989 03 29  20156·839996
 1989 03 30  53156.839996
 1989 03 31  23157.899994
 1989 04 03  71158·369995
 1989 04 04  21158·279999
 1989 04 05  37158·529999
 1989 04 06  94158.559998
 1989 04 07  84159.270004
 1989 04 10  40159·550003
 1989 04 11  89160·339996
 1989 04 12  27161·210007
 1989 04 13  24161·210007
 1989 04 14  45161·630005
 1989 04 17  8161·630005
 1989 04 18  54162.289993
 1989 04 19  53162.479996
 1989 04 20  32162.679993
 1989 04 21  20163·320007
 1989 04 24  30163.339996
 1989 04 25  60163·470001
 1989 04 26  19163.600006
 1989 04 27  75164·279999
 1989 04 28  38164.690002
 1989 05 01  58164.679993
 1989 05 02  50164·699997
 1989 05 03  49164.779999
 1989 05 04  85165.190002
 1989 05 05  83166·210007
 1989 05 08  94165·740005
 1989 05 09  42165.559998
 1989 05 10  1165·639999
 1989 05 11  0166·070007
 1989 05 12  47167.160004
 1989 05 15  79167·320007
 1989 05 16  44167·309998
 1989 05 17  96168.270004
 1989 05 18  26169.000000
 1989 05 19  12169·649994
 1989 05 22  95170.070007
 1989 05 23  84169·520004
 1989 05 24  76169·490005
 1989 05 25  14170·119995
 1989 05 26  62171.009995
 1989 05 30  1171·259995
 1989 05 31  66171.529999
 1989 06 01  88172·399994
 1989 06 02  74173.410004
 1989 06 05  12173·500000
 1989 06 06  90172·419998
 1989 06 07  57172·949997
 1989 06 08  90173.320007
 1989 06 09  2173.369995
 1989 06 12  68173·440002
 1989 06 13  73173.339996
 1989 06 14  91172·710007
 1989 06 15  87173.250000
 1989 06 16  43171·449997
 1989 06 19  10171·589996
 1989 06 20  83171.240005
 1989 06 21  3170·740005
 1989 06 22  85170·619995
 1989 06 23  70171.440002
 1989 06 26  98171.559998
 1989 06 27  13171·899994
 1989 06 28  88171·820007
 1989 06 29  77170·820007
 1989 06 30  93168·089996
 1989 07 03  5167·619995
 1989 07 05  70167.960007
 1989 07 06  82168.940002
 1989 07 07  49170.199997
 1989 07 10  92170.740005
 1989 07 11  77171.380005
 1989 07 12  61171.929993
 1989 07 13  73172·279999
 1989 07 14  12172.529999
 1989 07 17  76173·000000
 1989 07 18  13172.990005
 1989 07 19  97174.089996
 1989 07 20  28174·419998
 1989 07 21  63173.929993
 1989 07 24  65173·919998
 1989 07 25  77173·320007
 1989 07 26  28173.399994
 1989 07 27  57174.229996
 1989 07 28  66174·250000
 1989 07 31  95174·500000
 1989 08 01  24174.960007
 1989 08 02  1174.380005
 1989 08 03  92175·360001
 1989 08 04  57175.380005
 1989 08 07  55176.589996
 1989 08 08  65176.809998
 1989 08 09  43176·960007
 1989 08 10  96177·119995
 1989 08 11  83177.979996
 1989 08 14  43176·559998
 1989 08 15  45175.869995
 1989 08 16  68176.410004
 1989 08 17  97176·029999
 1989 08 18  54175·940002
 1989 08 21  49175·990005
 1989 08 22  54174·669998
 1989 08 23  8175.679993
 1989 08 24  42177·009995
 1989 08 25  28177·240005
 1989 08 28  61177.100006
 1989 08 29  56177·330002
 1989 08 30  76177.449997
 1989 08 31  85178.199997
 1989 09 01  21178.710007
 1989 09 05  3178.860001
 1989 09 06  51178·830002
 1989 09 07  44178·539993
 1989 09 08  91179·160004
 1989 09 11  36179.179993
 1989 09 12  85178.869995
 1989 09 13  55179.470001
 1989 09 14  51178.820007
 1989 09 15  70177·860001
 1989 09 18  24176.679993
 1989 09 19  95176.550003
 1989 09 20  9176·399994
 1989 09 21  40176·649994
 1989 09 22  35176.800003
 1989 09 25  63176.919998
 1989 09 26  97176·600006
 1989 09 27  12176.559998
 1989 09 28  13177·380005
 1989 09 29  84178.210007
 1989 10 02  70178.850006
 1989 10 03  72179·380005
 1989 10 04  77179·550003
 1989 10 05  10179·929993
 1989 10 06  11180.479996
 1989 10 09  33180·789993
 1989 10 10  71180·949997
 1989 10 11  16180.279999
 1989 10 12  26179·860001
 1989 10 13  33179·639999
 1989 10 16  65172·850006
 1989 10 17  2170·350006
 1989 10 18  48170·970001
 1989 10 19  36173·440002
 1989 10 20  53173·639999
 1989 10 23  93173·330002
 1989 10 24  31172.110001
 1989 10 25  28170·300003
 1989 10 26  53170·229996
 1989 10 27  40168.869995
 1989 10 30  59167.179993
 1989 10 31  23167·470001
 1989 11 01  10167·979996
 1989 11 02  18167·809998
 1989 11 03  38167.429993
 1989 11 06  59169·990005
 1989 11 07  94165·789993
 1989 11 08  28167·220001
 1989 11 09  99167.509995
 1989 11 10  99167·630005
 1989 11 13  97167.729996
 1989 11 14  94167.800003
 1989 11 15  99168.419998
 1989 11 16  30168.000000
 1989 11 17  39168.259995
 1989 11 20  68168.360001
 1989 11 21  20167·300003
 1989 11 22  66167.190002
 1989 11 24  65167.910004
 1989 11 27  25168·279999
 1989 11 28  69168.490005
 1989 11 29  44168.509995
 1989 11 30  44168·179993
 1989 12 01  65168·589996
 1989 12 04  76168·669998
 1989 12 05  27168.750000
 1989 12 06  69168.880005
 1989 12 07  13169.059998
 1989 12 08  99168.779999
 1989 12 11  3168·770004
 1989 12 12  61168.130005
 1989 12 13  20168·429993
 1989 12 14  19168·369995
 1989 12 15  85167.470001
 1989 12 18  62166·539993
 1989 12 19  62163·940002
 1989 12 20  44163.029999
 1989 12 21  11163·940002
 1989 12 22  42165.199997
 1989 12 26  38165·429993
 1989 12 27  3166·020004
 1989 12 28  44166.279999
 1989 12 29  95168·309998
 1990 01 02 75169·960007
 1990 01 03 56170.800003
 1990 01 04 72170·789993
 1990 01 05 41170·119995
 1990 01 08 21169·679993
 1990 01 09 81169.860001
 1990 01 10 7169·309998
 1990 01 11 24168·369995
 1990 01 12 54168·020004
 1990 01 15 88164·369995
 1990 01 16 87163.300003
 1990 01 17 12164.259995
 1990 01 18 73163.500000
 1990 01 19 6163·589996
 1990 01 22 76163.690002
 1990 01 23 0161·369995
 1990 01 24 4160·419998
 1990 01 25 94158·929993
 1990 01 26 61157·979996
 1990 01 29 7156·750000
 1990 01 30 97154.970001
 1990 01 31 31153.529999
 1990 02 01 55154.360001
 1990 02 02 77156·029999
 1990 02 05 27156.889999
 1990 02 06 26156.899994
 1990 02 07 96158·250000
 1990 02 08 80159.220001
 1990 02 09 95159·139999
 1990 02 12 10159.199997
 1990 02 13 47158·589996
 1990 02 14 9158·570007
 1990 02 15 26159·199997
 1990 02 16 39160.350006
 1990 02 20 96159·309998
 1990 02 21 83157.850006
 1990 02 22 71158·270004
 1990 02 23 95157.789993
 1990 02 26 56156.639999
 1990 02 27 47156.979996
 1990 02 28 4157.880005
 1990 03 01 84158.059998
 1990 03 02 64159·190002
 1990 03 05 70159·470001
 1990 03 06 27160.399994
 1990 03 07 39160.919998
 1990 03 08 83162.070007
 1990 03 09 46162·199997
 1990 03 12 65162.229996
 1990 03 13 15162·630005
 1990 03 14 2162.789993
 1990 03 15 93163·320007
 1990 03 16 68164.289993
 1990 03 19 96164.380005
 1990 03 20 33164·839996
 1990 03 21 58164.350006
 1990 03 22 12164.250000
 1990 03 23 86163·630005
 1990 03 26 15164.119995
 1990 03 27 7164·080002
 1990 03 28 97164·080002
 1990 03 29 18163.809998
 1990 03 30 9163·639999
 1990 04 02 36163.630005
 1990 04 03 48163.440002
 1990 04 04 49163·669998
 1990 04 05 4163·139999
 1990 04 06 64163·000000
 1990 04 09 15162.399994
 1990 04 10 60161.949997
 1990 04 11 13162·169998
 1990 04 12 34162·630005
 1990 04 16 75163.059998
 1990 04 17 57162·529999
 1990 04 18 74162·440002
 1990 04 19 17161·399994
 1990 04 20 27160·929993
 1990 04 23 73160.080002
 1990 04 24 49159.000000
 1990 04 25 5158·630005
 1990 04 26 98159·070007
 1990 04 27 64158·789993
 1990 04 30 27158·089996
 1990 05 01 19158·539993
 1990 05 02 36159·139999
 1990 05 03 12159·960007
 1990 05 04 20160·389999
 1990 05 07 2160.740005
 1990 05 08 18160.929993
 1990 05 09 22161·130005
 1990 05 10 66161·679993
 1990 05 11 24163.139999
 1990 05 14 44164·220001
 1990 05 15 28163.860001
 1990 05 16 29163·860001
 1990 05 17 78164·910004
 1990 05 18 40165·440002
 1990 05 21 86166.649994
 1990 05 22 95167.410004
 1990 05 23 84167.809998
 1990 05 24 56168.250000
 1990 05 25 77168·050003
 1990 05 29 79168.199997
 1990 05 30 86168.929993
 1990 05 31 67169.110001
 1990 06 01 7169·830002
 1990 06 04 17170·649994
 1990 06 05 53171.080002
 1990 06 06 73170.229996
 1990 06 07 9170.289993
 1990 06 08 73169.809998
 1990 06 11 80169.089996
 1990 06 12 0170·029999
 1990 06 13 39170.979996
 1990 06 14 34170.880005
 1990 06 15 84170.960007
 1990 06 18 99170.899994
 1990 06 19 79168·740005
 1990 06 20 15168.740005
 1990 06 21 11168.449997
 1990 06 22 45168.820007
 1990 06 25 36168.130005
 1990 06 26 51167·660004
 1990 06 27 30167·250000
 1990 06 28 38168.410004
 1990 06 29 41169.139999
 1990 07 02 7169.119995
 1990 07 03 35169·009995
 1990 07 05 3168.940002
 1990 07 06 50168.199997
 1990 07 09 70168.309998
 1990 07 10 44168·229996
 1990 07 11 92168.679993
 1990 07 12 45169.429993
 1990 07 13 52170·470001
 1990 07 16 3170.229996
 1990 07 17 79170·039993
 1990 07 18 34168·919998
 1990 07 19 93167·860001
 1990 07 20 79167.550003
 1990 07 23 64166.820007
 1990 07 24 47163·240005
 1990 07 25 55163.789993
 1990 07 26 68164·550003
 1990 07 27 74164.089996
 1990 07 30 42163.169998
 1990 07 31 25162·160004
 1990 08 01 89161·649994
 1990 08 02 58160.779999
 1990 08 03 99158.600006
 1990 08 06 17154·350006
 1990 08 07 85150.479996
 1990 08 08 93151.169998
 1990 08 09 26152.539993
 1990 08 10 69153·520004
 1990 08 13 26150.839996
 1990 08 14 77151·139999
 1990 08 15 55151·860001
 1990 08 16 43151·309998
 1990 08 17 5148·490005
 1990 08 20 37145·690002
 1990 08 21 41144·160004
 1990 08 22 27141.320007
 1990 08 23 43138·990005
 1990 08 24 24134·360001
 1990 08 27 66138·820007
 1990 08 28 34139·589996
 1990 08 29 83140·360001
 1990 08 30 12140·330002
 1990 08 31 38139·619995
 1990 09 04 3139.500000
 1990 09 05 95140·020004
 1990 09 06 1140·089996
 1990 09 07 87140·110001
 1990 09 10 95141.020004
 1990 09 11 71140.360001
 1990 09 12 18140.169998
 1990 09 13 71139·960007
 1990 09 14 0138.710007
 1990 09 17 33137.889999
 1990 09 18 13137·479996
 1990 09 19 71137·070007
 1990 09 20 28136·779999
 1990 09 21 23134.699997
 1990 09 24 61133·759995
 1990 09 25 94130.520004
 1990 09 26 20130.580002
 1990 09 27 11129·149994
 1990 09 28 62126·750000
 1990 10 01 71128.429993
 1990 10 02 37129.960007
 1990 10 03 91129.070007
 1990 10 04 42128·080002
 1990 10 05 59127·699997
 1990 10 08 68127.379997
 1990 10 09 82126.919998
 1990 10 10 51124·339996
 1990 10 11 39122.870003
 1990 10 12 25120.470001
 1990 10 15 29120.879997
 1990 10 16 65120.570000
 1990 10 17 19119·669998
 1990 10 18 46120.959999
 1990 10 19 99122·370003
 1990 10 22 84122·800003
 1990 10 23 30122·449997
 1990 10 24 94122.440002
 1990 10 25 89122.680000
 1990 10 26 33122.389999
 1990 10 29 28121·010002
 1990 10 30 57119·690002
 1990 10 31 16119.169998
 1990 11 01 63118.959999
 1990 11 02 95120.360001
 1990 11 05 48121.290001
 1990 11 06 25121.629997
 1990 11 07 50121·330002
 1990 11 08 38120·459999
 1990 11 09 4121·300003
 1990 11 12 85123·230003
 1990 11 13 93123.669998
 1990 11 14 89124·739998
 1990 11 15 90124·760002
 1990 11 16 91124·400002
 1990 11 19 17124.790001
 1990 11 20 4124.830002
 1990 11 21 92124·150002
 1990 11 23 60124.330002
 1990 11 26 75124·260002
 1990 11 27 64125.239998
 1990 11 28 23126·220001
 1990 11 29 38126·129997
 1990 11 30 39127.519997
 1990 12 03 77128·279999
 1990 12 04 22128.729996
 1990 12 05 94130·699997
 1990 12 06 12132.770004
 1990 12 07 74131.179993
 1990 12 10 50130.940002
 1990 12 11 21130·690002
 1990 12 12 19130·580002
 1990 12 13 11130.990005
 1990 12 14 97130·940002
 1990 12 17 39130·169998
 1990 12 18 10129·970001
 1990 12 19 71130·580002
 1990 12 20 75130·729996
 1990 12 21 92130·929993
 1990 12 24 59130·860001
 1990 12 26 60130·830002
 1990 12 27 22130.820007
 1990 12 28 49130.630005
 1990 12 31 69132·199997
 1991 01 02  9132.190002
 1991 01 03  1131.639999
 1991 01 04  5130·350006
 1991 01 07  63130.199997
 1991 01 08  75128.190002
 1991 01 09  99128·720001
 1991 01 10  78127·559998
 1991 01 11  94127.650002
 1991 01 14  41127.599998
 1991 01 15  30125·389999
 1991 01 16  12126·800003
 1991 01 17  34131.110001
 1991 01 18  12130·240005
 1991 01 21  31130.339996
 1991 01 22  77131·360001
 1991 01 23  87132.639999
 1991 01 24  20135.070007
 1991 01 25  65136·520004
 1991 01 28  67137·800003
 1991 01 29  75139·229996
 1991 01 30  21142.029999
 1991 01 31  21144·169998
 1991 02 01  1145·639999
 1991 02 04  51148.199997
 1991 02 05  99150·199997
 1991 02 06  11152.300003
 1991 02 07  24153·220001
 1991 02 08  90151·740005
 1991 02 11  58154.169998
 1991 02 12  73154.610001
 1991 02 13  3155·899994
 1991 02 14  91156·889999
 1991 02 15  31156·970001
 1991 02 19  70157.020004
 1991 02 20  34156.770004
 1991 02 21  80156.410004
 1991 02 22  74158·229996
 1991 02 25  89159·210007
 1991 02 26  35158·429993
 1991 02 27  8158.570007
 1991 02 28  69160.009995
 1991 03 01  44161.259995
 1991 03 04  51163·500000
 1991 03 05  50166.779999
 1991 03 06  23168·600006
 1991 03 07  73167.679993
 1991 03 08  51168·419998
 1991 03 11  6167·970001
 1991 03 12  67166.470001
 1991 03 13  38166·089996
 1991 03 14  28167·429993
 1991 03 15  3166.419998
 1991 03 18  59165·729996
 1991 03 19  28165·389999
 1991 03 20  3165.539993
 1991 03 21  89166·380005
 1991 03 22  78165·800003
 1991 03 25  55166·820007
 1991 03 26  19168·649994
 1991 03 27  41169·820007
 1991 03 28  33171.009995
 1991 04 01  57171·020004
 1991 04 02  46172·639999
 1991 04 03  59174·000000
 1991 04 04  55174·830002
 1991 04 05  97174·960007
 1991 04 08  77174·029999
 1991 04 09  68174.429993
 1991 04 10  0173·539993
 1991 04 11  63174.860001
 1991 04 12  31175.929993
 1991 04 15  19176.020004
 1991 04 16  50177·320007
 1991 04 17  67178.789993
 1991 04 18  54178.720001
 1991 04 19  87177.570007
 1991 04 22  12176·440002
 1991 04 23  49174.710007
 1991 04 24  13175·000000
 1991 04 25  72175·050003
 1991 04 26  17174.600006
 1991 04 29  70174.110001
 1991 04 30  4172.080002
 1991 05 01  0172.199997
 1991 05 02  23173.660004
 1991 05 03  18173.960007
 1991 05 06  45173.970001
 1991 05 07  22174·630005
 1991 05 08  10174·690002
 1991 05 09  7175.789993
 1991 05 10  80176·160004
 1991 05 13  12174.860001
 1991 05 14  85174·369995
 1991 05 15  74172.600006
 1991 05 16  78170.770004
 1991 05 17  72170.710007
 1991 05 20  81170.660004
 1991 05 21  82171·520004
 1991 05 22  34171.940002
 1991 05 23  26172·470001
 1991 05 24  52173.220001
 1991 05 28  19174.330002
 1991 05 29  67175.240005
 1991 05 30  25176·880005
 1991 05 31  83178.339996
 1991 06 03  99178·520004
 1991 06 04  21178·550003
 1991 06 05  44178·940002
 1991 06 06  78178·809998
 1991 06 07  58178·399994
 1991 06 10  65177·169998
 1991 06 11  83177.300003
 1991 06 12  69176·630005
 1991 06 13  59174.710007
 1991 06 14  94175.639999
 1991 06 17  69175.649994
 1991 06 18  14175.479996
 1991 06 19  91174.669998
 1991 06 20  25172·949997
 1991 06 21  51172.860001
 1991 06 24  93172.460007
 1991 06 25  67169·740005
 1991 06 26  4168.330002
 1991 06 27  5168.229996
 1991 06 28  14168.270004
 1991 07 01  24168·470001
 1991 07 02  0168.690002
 1991 07 03  31168.210007
 1991 07 05  8169.490005
 1991 07 08  26167.460007
 1991 07 09  7168·330002
 1991 07 10  55169·470001
 1991 07 11  32169.309998
 1991 07 12  59170.050003
 1991 07 15  43171·089996
 1991 07 16  26171·589996
 1991 07 17  67171·380005
 1991 07 18  38172·289993
 1991 07 19  53172.869995
 1991 07 22  21172.970001
 1991 07 23  20172·660004
 1991 07 24  0171·250000
 1991 07 25  7170·570007
 1991 07 26  40170.710007
 1991 07 29  23170.710007
 1991 07 30  7171·559998
 1991 07 31  98172.779999
 1991 08 01  8172·770004
 1991 08 02  32173.179993
 1991 08 05  48173·059998
 1991 08 06  45172.919998
 1991 08 07  76173.279999
 1991 08 08  29173·490005
 1991 08 09  36173.389999
 1991 08 12  93173·570007
 1991 08 13  18174.539993
 1991 08 14  20175.110001
 1991 08 15  8175·149994
 1991 08 16  11174.919998
 1991 08 19  36174·070007
 1991 08 20  38170.899994
 1991 08 21  28174.960007
 1991 08 22  93175.559998
 1991 08 23  54176.210007
 1991 08 26  39176.600006
 1991 08 27  82176.759995
 1991 08 28  58178·210007
 1991 08 29  24178.639999
 1991 08 30  4179·110001
 1991 09 03  86179.190002
 1991 09 04  50178.009995
 1991 09 05  20177·429993
 1991 09 06  40177·639999
 1991 09 09  75177.479996
 1991 09 10  38177·490005
 1991 09 11  43176.089996
 1991 09 12  79177·110001
 1991 09 13  13177·639999
 1991 09 16  17176.759995
 1991 09 17  18176.690002
 1991 09 18  77176.910004
 1991 09 19  88178.240005
 1991 09 20  5179·470001
 1991 09 23  96179.360001
 1991 09 24  16179.169998
 1991 09 25  12179·210007
 1991 09 26  47179·229996
 1991 09 27  52179.589996
 1991 09 30  3180·160004
 1991 10 01  25180·160004
 1991 10 02  12180·119995
 1991 10 03  86179·830002
 1991 10 04  70178·369995
 1991 10 07  88178·009995
 1991 10 08  94177·089996
 1991 10 09  25177·139999
 1991 10 10  72176·429993
 1991 10 11  89176·979996
 1991 10 14  12178·479996
 1991 10 15  17180·600006
 1991 10 16  92182·860001
 1991 10 17  41183.059998
 1991 10 18  11183.429993
 1991 10 21  39183.440002
 1991 10 22  36183.470001
 1991 10 23  83183·419998
 1991 10 24  58183·169998
 1991 10 25  91180·899994
 1991 10 28  36180·750000
 1991 10 29  77181.929993
 1991 10 30  50183.350006
 1991 10 31  99185.000000
 1991 11 01  49185.119995
 1991 11 04  11184.630005
 1991 11 05  4184·339996
 1991 11 06  12184·440002
 1991 11 07  56185.800003
 1991 11 08  97186·699997
 1991 11 11  65186·800003
 1991 11 12  7188.020004
 1991 11 13  63188·039993
 1991 11 14  75188.339996
 1991 11 15  2187·830002
 1991 11 18  83181·720001
 1991 11 19  4181·639999
 1991 11 20  6178·339996
 1991 11 21  9178·850006
 1991 11 22  66178.990005
 1991 11 25  33177.360001
 1991 11 26  78176·470001
 1991 11 27  6175·669998
 1991 11 29  6176·369995
 1991 12 02  33176·660004
 1991 12 03  5177.410004
 1991 12 04  36177·899994
 1991 12 05  79177.860001
 1991 12 06  10177.740005
 1991 12 09  25177.869995
 1991 12 10  68176.729996
 1991 12 11  85176.059998
 1991 12 12  96175·800003
 1991 12 13  99177.509995
 1991 12 16  98178·550003
 1991 12 17  50178.600006
 1991 12 18  48177·660004
 1991 12 19  17177·389999
 1991 12 20  43177·500000
 1991 12 23  24177·899994
 1991 12 24  47179.559998
 1991 12 26  90182.369995
 1991 12 27  48184·229996
 1991 12 30  82187·850006
 1991 12 31  0189.940002
 1992 01 02 58189·979996
 1992 01 03 82192·149994
 1992 01 06 24194.449997
 1992 01 07 39195·770004
 1992 01 08 82198.110001
 1992 01 09 39200·679993
 1992 01 10 77200.600006
 1992 01 13 20199·860001
 1992 01 14 51202·350006
 1992 01 15 39204·309998
 1992 01 16 91204·820007
 1992 01 17 25205.130005
 1992 01 20 78205.050003
 1992 01 21 26204.309998
 1992 01 22 40203·729996
 1992 01 23 60204.940002
 1992 01 24 99205.490005
 1992 01 27 68205.940002
 1992 01 28 25205·389999
 1992 01 29 58206.009995
 1992 01 30 80204·940002
 1992 01 31 60205.389999
 1992 02 03 72205.919998
 1992 02 04 74207·850006
 1992 02 05 6209.539993
 1992 02 06 21210·710007
 1992 02 07 31211.220001
 1992 02 10 91210.550003
 1992 02 11 92210·839996
 1992 02 12 95212.619995
 1992 02 13 78213·000000
 1992 02 14 14211·779999
 1992 02 18 74212.119995
 1992 02 19 51210·070007
 1992 02 20 12211.600006
 1992 02 21 77211.070007
 1992 02 24 17210.399994
 1992 02 25 84208·979996
 1992 02 26 60210·210007
 1992 02 27 34211.190002
 1992 02 28 7211.710007
 1992 03 02 12211·800003
 1992 03 03 71212·149994
 1992 03 04 69212·259995
 1992 03 05 58211.270004
 1992 03 06 80208.710007
 1992 03 09 21207·449997
 1992 03 10 88208·320007
 1992 03 11 7208.320007
 1992 03 12 57206.869995
 1992 03 13 11206.809998
 1992 03 16 21206.770004
 1992 03 17 18207·229996
 1992 03 18 36208·160004
 1992 03 19 65208.470001
 1992 03 20 27208.759995
 1992 03 23 79208·419998
 1992 03 24 38207·949997
 1992 03 25 34207·089996
 1992 03 26 86207·419998
 1992 03 27 1206·259995
 1992 03 30 6203·910004
 1992 03 31 94203·729996
 1992 04 01 5203·699997
 1992 04 02 24202.550003
 1992 04 03 10200·500000
 1992 04 06 45199.589996
 1992 04 07 16199.860001
 1992 04 08 10196.000000
 1992 04 09 42196.229996
 1992 04 10 13198·089996
 1992 04 13 76197·300003
 1992 04 14 46199·169998
 1992 04 15 24199·740005
 1992 04 16 47199·770004
 1992 04 20 66198.440002
 1992 04 21 47195.289993
 1992 04 22 99195.119995
 1992 04 23 23195·570007
 1992 04 24 92195.039993
 1992 04 27 49194·550003
 1992 04 28 35193·240005
 1992 04 29 42193.570007
 1992 04 30 87196·259995
 1992 05 01 15196·850006
 1992 05 04 27197.789993
 1992 05 05 28198.500000
 1992 05 06 7199·220001
 1992 05 07 34200·839996
 1992 05 08 95199.289993
 1992 05 11 33199·830002
 1992 05 12 33200.000000
 1992 05 13 19199.350006
 1992 05 14 82199·089996
 1992 05 15 32197·589996
 1992 05 18 73197·470001
 1992 05 19 7197·300003
 1992 05 20 58197·440002
 1992 05 21 24197·399994
 1992 05 22 58198.089996
 1992 05 26 61198.089996
 1992 05 27 16197.000000
 1992 05 28 37197·440002
 1992 05 29 44198·580002
 1992 06 01 69199·399994
 1992 06 02 76200.119995
 1992 06 03 19200·059998
 1992 06 04 14200.210007
 1992 06 05 43200.009995
 1992 06 08 82199·169998
 1992 06 09 46198·830002
 1992 06 10 73198·990005
 1992 06 11 23195.020004
 1992 06 12 3194.809998
 1992 06 15 19194.990005
 1992 06 16 54194.020004
 1992 06 17 70192·839996
 1992 06 18 33189.309998
 1992 06 19 62188·339996
 1992 06 22 13188.279999
 1992 06 23 73187.289993
 1992 06 24 91187·020004
 1992 06 25 28186·899994
 1992 06 26 32186·100006
 1992 06 29 45187.259995
 1992 06 30 22188·910004
 1992 07 01 90189·600006
 1992 07 02 18190·059998
 1992 07 06 23188·350006
 1992 07 07 95188·059998
 1992 07 08 49186·570007
 1992 07 09 1187·669998
 1992 07 10 70188.899994
 1992 07 13 3189·550003
 1992 07 14 31190·839996
 1992 07 15 39191·259995
 1992 07 16 74191·240005
 1992 07 17 67191·250000
 1992 07 20 86190·419998
 1992 07 21 14189.779999
 1992 07 22 48189.779999
 1992 07 23 29189·360001
 1992 07 24 89189·600006
 1992 07 27 31189·820007
 1992 07 28 31191.490005
 1992 07 29 60193.000000
 1992 07 30 41193.830002
 1992 07 31 24194.750000
 1992 08 03 84195·360001
 1992 08 04 53195·860001
 1992 08 05 67195.399994
 1992 08 06 47194.460007
 1992 08 07 96193·860001
 1992 08 10 27193.429993
 1992 08 11 18193.059998
 1992 08 12 83192.860001
 1992 08 13 79192·589996
 1992 08 14 27192.619995
 1992 08 17 69193.210007
 1992 08 18 39192·809998
 1992 08 19 72192·600006
 1992 08 20 22191·550003
 1992 08 21 20191·610001
 1992 08 24 47190·000000
 1992 08 25 37187.479996
 1992 08 26 6187·289993
 1992 08 27 96188.460007
 1992 08 28 62188·820007
 1992 08 31 63189.110001
 1992 09 01 97189.229996
 1992 09 02 49190·710007
 1992 09 03 66191.779999
 1992 09 04 62191.479996
 1992 09 08 41191·330002
 1992 09 09 53190.619995
 1992 09 10 67192·130005
 1992 09 11 72192.789993
 1992 09 14 6194·729996
 1992 09 15 9194·720001
 1992 09 16 95193·199997
 1992 09 17 55193·320007
 1992 09 18 87193.570007
 1992 09 21 43193·610001
 1992 09 22 8193·529999
 1992 09 23 1192·380005
 1992 09 24 2192.929993
 1992 09 25 4193.139999
 1992 09 28 87190.899994
 1992 09 29 21190·720001
 1992 09 30 96192·919998
 1992 10 01 68192.910004
 1992 10 02 38191·380005
 1992 10 05 54189·490005
 1992 10 06 38187.830002
 1992 10 07 36188·539993
 1992 10 08 94189.259995
 1992 10 09 63189·259995
 1992 10 12 22189·139999
 1992 10 13 32194.250000
 1992 10 14 11190·600006
 1992 10 15 35190.360001
 1992 10 16 67191.610001
 1992 10 19 8193·619995
 1992 10 20 70194.830002
 1992 10 21 83195.539993
 1992 10 22 18195·619995
 1992 10 23 38195.899994
 1992 10 26 79196·649994
 1992 10 27 46197.009995
 1992 10 28 43197.800003
 1992 10 29 23198.270004
 1992 10 30 68198.910004
 1992 11 02 85199·910004
 1992 11 03 36200.449997
 1992 11 04 89199.660004
 1992 11 05 95200·770004
 1992 11 06 90201·559998
 1992 11 09 17203·179993
 1992 11 10 86204·619995
 1992 11 11 42206.910004
 1992 11 12 72207.350006
 1992 11 13 30207·440002
 1992 11 16 88207·509995
 1992 11 17 14207·289993
 1992 11 18 70207·830002
 1992 11 19 44208.690002
 1992 11 20 98209·779999
 1992 11 23 43209·850006
 1992 11 24 47210.869995
 1992 11 25 53211·940002
 1992 11 27 39212·550003
 1992 11 30 87213·809998
 1992 12 01 90213.820007
 1992 12 02 77214·210007
 1992 12 03 62214·860001
 1992 12 04 26215·979996
 1992 12 07 13217.460007
 1992 12 08 59217·889999
 1992 12 09 44217.800003
 1992 12 10 68216·889999
 1992 12 11 53215·460007
 1992 12 14 68215·410004
 1992 12 15 83214·970001
 1992 12 16 44213.869995
 1992 12 17 73214·210007
 1992 12 18 99215.550003
 1992 12 21 6215·580002
 1992 12 22 10215·160004
 1992 12 23 61215.259995
 1992 12 24 71216·259995
 1992 12 28 63216.279999
 1992 12 29 49217·100006
 1992 12 30 31218.429993
 1992 12 31 28221·009995
 1993 01 04  29221.029999
 1993 01 05  66220.110001
 1993 01 06  19221·619995
 1993 01 07  39222·699997
 1993 01 08  5221.119995
 1993 01 11  94221.169998
 1993 01 12  89221.160004
 1993 01 13  99221.490005
 1993 01 14  16223.789993
 1993 01 15  90225·270004
 1993 01 18  28225.240005
 1993 01 19  26225·800003
 1993 01 20  13226·279999
 1993 01 21  34226.559998
 1993 01 22  51227.529999
 1993 01 25  64229·410004
 1993 01 26  70230·690002
 1993 01 27  34230.559998
 1993 01 28  93227.990005
 1993 01 29  83228.100006
 1993 02 01  89229·029999
 1993 02 02  21229.710007
 1993 02 03  19231·960007
 1993 02 04  77232·449997
 1993 02 05  94232·389999
 1993 02 08  52230·600006
 1993 02 09  16230·550003
 1993 02 10  65228.940002
 1993 02 11  36229.740005
 1993 02 12  8229.880005
 1993 02 16  98228.720001
 1993 02 17  91221·210007
 1993 02 18  91221.050003
 1993 02 19  96221·169998
 1993 02 22  1220·929993
 1993 02 23  24218·410004
 1993 02 24  58219.610001
 1993 02 25  48220·759995
 1993 02 26  89222.410004
 1993 03 01  59222.919998
 1993 03 02  64224·110001
 1993 03 03  20225.710007
 1993 03 04  50225·839996
 1993 03 05  14226.529999
 1993 03 08  58227.960007
 1993 03 09  94228.770004
 1993 03 10  97229·910004
 1993 03 11  34230.619995
 1993 03 12  17230.410004
 1993 03 15  77230.800003
 1993 03 16  67230.660004
 1993 03 17  88230·190002
 1993 03 18  40228·929993
 1993 03 19  0229.300003
 1993 03 22  23227.839996
 1993 03 23  69226.009995
 1993 03 24  52225.610001
 1993 03 25  20226·460007
 1993 03 26  54227·029999
 1993 03 29  98227.490005
 1993 03 30  5227·809998
 1993 03 31  19229·229996
 1993 04 01  73229.289993
 1993 04 02  18228.660004
 1993 04 05  73224·839996
 1993 04 06  2224·449997
 1993 04 07  16223.020004
 1993 04 08  98223.210007
 1993 04 12  57223·910004
 1993 04 13  3225.320007
 1993 04 14  47225.449997
 1993 04 15  33225.300003
 1993 04 16  83224·639999
 1993 04 19  77224·529999
 1993 04 20  55223·440002
 1993 04 21  42223·429993
 1993 04 22  0224·289993
 1993 04 23  6223.619995
 1993 04 26  51222·690002
 1993 04 27  68219.539993
 1993 04 28  84220·440002
 1993 04 29  97221·380005
 1993 04 30  74222·759995
 1993 05 03  81223.669998
 1993 05 04  36226·190002
 1993 05 05  81227.750000
 1993 05 06  86228·119995
 1993 05 07  76228.300003
 1993 05 10  81228.429993
 1993 05 11  15228·910004
 1993 05 12  76228·899994
 1993 05 13  70228.929993
 1993 05 14  69227.600006
 1993 05 17  81227.800003
 1993 05 18  56227.960007
 1993 05 19  9229·320007
 1993 05 20  76230·410004
 1993 05 21  86230·300003
 1993 05 24  65229.929993
 1993 05 25  62230.500000
 1993 05 26  2232·149994
 1993 05 27  60232.929993
 1993 05 28  64232·660004
 1993 06 01  22233·199997
 1993 06 02  72233.880005
 1993 06 03  61234.330002
 1993 06 04  43234·320007
 1993 06 07  9233.389999
 1993 06 08  37231.600006
 1993 06 09  70229.899994
 1993 06 10  13229·880005
 1993 06 11  67230.059998
 1993 06 14  73230.080002
 1993 06 15  94230.460007
 1993 06 16  14230·490005
 1993 06 17  65230·479996
 1993 06 18  79229·990005
 1993 06 21  64229.160004
 1993 06 22  7228.539993
 1993 06 23  97228·279999
 1993 06 24  81228·339996
 1993 06 25  38229.539993
 1993 06 28  80231·309998
 1993 06 29  82231.740005
 1993 06 30  29233.350006
 1993 07 01  96234.139999
 1993 07 02  48234.250000
 1993 07 06  65234·649994
 1993 07 07  0233.919998
 1993 07 08  46234.139999
 1993 07 09  46235·029999
 1993 07 12  15235·910004
 1993 07 13  92236·440002
 1993 07 14  19237.839996
 1993 07 15  39237·910004
 1993 07 16  25237.539993
 1993 07 19  32236.160004
 1993 07 20  72235·119995
 1993 07 21  14235.169998
 1993 07 22  16234.919998
 1993 07 23  70234·320007
 1993 07 26  86235.619995
 1993 07 27  84235.759995
 1993 07 28  30235.990005
 1993 07 29  82236·529999
 1993 07 30  68236·520004
 1993 08 02  87237.160004
 1993 08 03  38237.820007
 1993 08 04  67238.520004
 1993 08 05  49238.649994
 1993 08 06  86238.720001
 1993 08 09  32239.369995
 1993 08 10  51239·630005
 1993 08 11  87239·960007
 1993 08 12  68240.399994
 1993 08 13  34239·740005
 1993 08 16  85240·330002
 1993 08 17  63241.270004
 1993 08 18  47242.820007
 1993 08 19  86242·880005
 1993 08 20  44242·960007
 1993 08 23  83243·009995
 1993 08 24  61244·160004
 1993 08 25  58244.839996
 1993 08 26  28244·380005
 1993 08 27  80244·080002
 1993 08 30  72244.860001
 1993 08 31  43246.169998
 1993 09 01  63247.119995
 1993 09 02  9248.070007
 1993 09 03  68248.690002
 1993 09 07  62248.729996
 1993 09 08  99246.119995
 1993 09 09  53244·639999
 1993 09 10  63246·559998
 1993 09 13  58246·880005
 1993 09 14  12246.440002
 1993 09 15  18245.320007
 1993 09 16  93245.679993
 1993 09 17  0245.990005
 1993 09 20  1246·479996
 1993 09 21  36246.050003
 1993 09 22  23246·479996
 1993 09 23  82247.960007
 1993 09 24  93248·759995
 1993 09 27  63249.990005
 1993 09 28  39250.690002
 1993 09 29  25251.509995
 1993 09 30  37252.949997
 1993 10 01  82253·009995
 1993 10 04  55253.610001
 1993 10 05  71254·220001
 1993 10 06  9254.339996
 1993 10 07  98254·539993
 1993 10 08  9254·320007
 1993 10 11  90255·039993
 1993 10 12  10256.540009
 1993 10 13  43257·890015
 1993 10 14  63259.059998
 1993 10 15  75260·130005
 1993 10 18  65260.410004
 1993 10 19  74259.579987
 1993 10 20  6256.190002
 1993 10 21  47255.210007
 1993 10 22  24256.500000
 1993 10 25  73256.260010
 1993 10 26  50255·600006
 1993 10 27  50255.970001
 1993 10 28  62257·040009
 1993 10 29  46259.179993
 1993 11 01  33259.540009
 1993 11 02  52260·170013
 1993 11 03  81260.170013
 1993 11 04  25257.109985
 1993 11 05  18253·110001
 1993 11 08  47254.600006
 1993 11 09  5256.299988
 1993 11 10  67257·010010
 1993 11 11  93257·820007
 1993 11 12  55257·950012
 1993 11 15  84258·040009
 1993 11 16  52256.500000
 1993 11 17  71255.880005
 1993 11 18  20253.929993
 1993 11 19  95252·000000
 1993 11 22  89250.990005
 1993 11 23  90248·119995
 1993 11 24  11249.830002
 1993 11 26  38250·169998
 1993 11 29  8250.690002
 1993 11 30  13250·419998
 1993 12 01  22252.610001
 1993 12 02  37253.110001
 1993 12 03  66253.880005
 1993 12 06  27254.110001
 1993 12 07  72254.130005
 1993 12 08  44254·369995
 1993 12 09  45254.369995
 1993 12 10  45253.429993
 1993 12 13  6252.809998
 1993 12 14  33252.229996
 1993 12 15  51249·899994
 1993 12 16  6250·759995
 1993 12 17  93252.350006
 1993 12 20  6252.270004
 1993 12 21  16251.919998
 1993 12 22  72250.500000
 1993 12 23  26251·320007
 1993 12 27  87252·429993
 1993 12 28  97253.750000
 1993 12 29  31256.019989
 1993 12 30  25256.190002
 1993 12 31  27258.589996
 1994 01 03 75258·579987
 1994 01 04 96257.089996
 1994 01 05 34258·019989
 1994 01 06 2258·579987
 1994 01 07 57259.190002
 1994 01 10 5259·920013
 1994 01 11 22259.890015
 1994 01 12 11260·290009
 1994 01 13 75260·640015
 1994 01 14 20261·679993
 1994 01 17 83261.959991
 1994 01 18 80262·420013
 1994 01 19 85262·709991
 1994 01 20 31263·410004
 1994 01 21 37263.799988
 1994 01 24 60264·079987
 1994 01 25 68263·019989
 1994 01 26 49262.839996
 1994 01 27 27263.670013
 1994 01 28 25265·029999
 1994 01 31 33266·730011
 1994 02 01 12266.619995
 1994 02 02 23267.630005
 1994 02 03 77267.750000
 1994 02 04 9267.730011
 1994 02 07 84261.690002
 1994 02 08 19263.390015
 1994 02 09 40265.220001
 1994 02 10 54265·489990
 1994 02 11 51264.140015
 1994 02 14 34263.970001
 1994 02 15 66264·630005
 1994 02 16 50265.959991
 1994 02 17 28266.670013
 1994 02 18 12266·100006
 1994 02 22 29265·049988
 1994 02 23 2265.410004
 1994 02 24 52264·920013
 1994 02 25 22263.000000
 1994 02 28 30265.529999
 1994 03 01 44265·549988
 1994 03 02 86264.339996
 1994 03 03 59263.709991
 1994 03 04 94264.790009
 1994 03 07 30266.690002
 1994 03 08 18267·079987
 1994 03 09 41267.010010
 1994 03 10 71266.660004
 1994 03 11 44265·510010
 1994 03 14 60266·390015
 1994 03 15 13267.079987
 1994 03 16 38269.119995
 1994 03 17 91270·239990
 1994 03 18 51271·079987
 1994 03 21 43271.079987
 1994 03 22 94269.630005
 1994 03 23 4270.209991
 1994 03 24 54270·200012
 1994 03 25 27267.420013
 1994 03 28 64266.480011
 1994 03 29 38262·510010
 1994 03 30 55257.040009
 1994 03 31 83252.619995
 1994 04 04 0251·059998
 1994 04 05 76253.990005
 1994 04 06 69254·940002
 1994 04 07 55255·960007
 1994 04 08 77256·010010
 1994 04 11 24255.039993
 1994 04 12 33254·750000
 1994 04 13 12253·250000
 1994 04 14 94250.259995
 1994 04 15 14250.699997
 1994 04 18 10250.970001
 1994 04 19 49248·470001
 1994 04 20 78246·369995
 1994 04 21 3245.380005
 1994 04 22 88246·610001
 1994 04 25 84249·339996
 1994 04 26 78251·009995
 1994 04 28 71251.460007
 1994 04 29 80252.550003
 1994 05 02 63254·070007
 1994 05 03 71254·669998
 1994 05 04 27255·000000
 1994 05 05 24254·710007
 1994 05 06 53254·100006
 1994 05 09 56251·649994
 1994 05 10 1249.779999
 1994 05 11 82248·669998
 1994 05 12 49246·919998
 1994 05 13 59246·649994
 1994 05 16 49245·610001
 1994 05 17 42244·169998
 1994 05 18 71246.830002
 1994 05 19 30248.649994
 1994 05 20 55248.759995
 1994 05 23 18248·380005
 1994 05 24 62248.699997
 1994 05 25 45248·369995
 1994 05 26 23248.949997
 1994 05 27 47249.470001
 1994 05 31 91249.479996
 1994 06 01 4250.089996
 1994 06 02 87251·990005
 1994 06 03 93252·369995
 1994 06 06 53252.929993
 1994 06 07 33252.759995
 1994 06 08 2251.710007
 1994 06 09 42250.000000
 1994 06 10 67250·589996
 1994 06 13 81250·649994
 1994 06 14 51251·139999
 1994 06 15 8251·830002
 1994 06 16 77251·729996
 1994 06 17 25253.389999
 1994 06 20 39250·389999
 1994 06 21 29247·080002
 1994 06 22 52245·380005
 1994 06 23 64245.410004
 1994 06 24 99242.490005
 1994 06 27 68240·300003
 1994 06 28 86240.889999
 1994 06 29 24241·229996
 1994 06 30 87240·990005
 1994 07 01 12241·119995
 1994 07 05 98241·130005
 1994 07 06 56240.729996
 1994 07 07 85241.740005
 1994 07 08 75242·029999
 1994 07 11 33242·289993
 1994 07 12 35242.130005
 1994 07 13 99243·740005
 1994 07 14 95245.979996
 1994 07 15 60245·770004
 1994 07 18 60245·639999
 1994 07 19 62245·949997
 1994 07 20 33245.350006
 1994 07 21 72243.910004
 1994 07 22 59243·990005
 1994 07 25 29243·429993
 1994 07 26 79243·369995
 1994 07 27 90243.050003
 1994 07 28 80242·320007
 1994 07 29 82244.070007
 1994 08 01 44245.070007
 1994 08 02 56245·669998
 1994 08 03 0245·770004
 1994 08 04 29245.759995
 1994 08 05 68244.809998
 1994 08 08 40244·740005
 1994 08 09 18244·949997
 1994 08 10 0246·440002
 1994 08 11 13246·919998
 1994 08 12 37247.110001
 1994 08 15 61247·830002
 1994 08 16 52248·199997
 1994 08 17 66249·309998
 1994 08 18 66249·610001
 1994 08 19 78249.690002
 1994 08 22 68249·809998
 1994 08 23 41251.759995
 1994 08 24 69252·710007
 1994 08 25 45253.500000
 1994 08 26 52254·669998
 1994 08 29 75255·389999
 1994 08 30 18256·160004
 1994 08 31 62257.320007
 1994 09 01 38257·339996
 1994 09 02 32256·309998
 1994 09 06 6256.200012
 1994 09 07 55256.820007
 1994 09 08 82258.209991
 1994 09 09 99258·149994
 1994 09 12 51256.760010
 1994 09 13 74256.980011
 1994 09 14 66257·559998
 1994 09 15 89259·779999
 1994 09 16 99260·290009
 1994 09 19 95259.790009
 1994 09 20 95259·029999
 1994 09 21 40256·600006
 1994 09 22 18254·839996
 1994 09 23 18254·679993
 1994 09 26 3253.669998
 1994 09 27 15253.320007
 1994 09 28 3254.860001
 1994 09 29 67254·539993
 1994 09 30 44256.119995
 1994 10 03 2256·119995
 1994 10 04 72254.809998
 1994 10 05 95251·350006
 1994 10 06 2250.009995
 1994 10 07 14250.830002
 1994 10 10 70252·520004
 1994 10 11 75254·589996
 1994 10 12 82254.990005
 1994 10 13 89256·440002
 1994 10 14 66255.320007
 1994 10 17 9254·970001
 1994 10 18 17254·990005
 1994 10 19 89254·990005
 1994 10 20 54255.000000
 1994 10 21 22253.660004
 1994 10 24 63253·160004
 1994 10 25 2251·600006
 1994 10 26 53251·059998
 1994 10 27 64252.270004
 1994 10 28 1255·000000
 1994 10 31 42255.179993
 1994 11 01 7255·039993
 1994 11 02 11254·270004
 1994 11 03 39254.259995
 1994 11 04 45254·289993
 1994 11 07 86252·750000
 1994 11 08 63252.360001
 1994 11 09 7253.500000
 1994 11 10 76251·809998
 1994 11 11 83250·580002
 1994 11 14 45250·389999
 1994 11 15 63250.960007
 1994 11 16 22250·949997
 1994 11 17 18250.759995
 1994 11 18 8249·600006
 1994 11 21 88248·970001
 1994 11 22 96246·759995
 1994 11 23 35242·259995
 1994 11 25 27242.029999
 1994 11 28 89242·690002
 1994 11 29 36243·699997
 1994 11 30 3244·279999
 1994 12 01 3244.250000
 1994 12 02 98242·809998
 1994 12 05 4243·320007
 1994 12 06 16243·139999
 1994 12 07 60242.000000
 1994 12 08 70240.240005
 1994 12 09 88236.119995
 1994 12 12 93235·490005
 1994 12 13 50235·850006
 1994 12 14 88237·880005
 1994 12 15 3241·199997
 1994 12 16 79241.880005
 1994 12 19 48241.000000
 1994 12 20 59240·740005
 1994 12 21 84243·330002
 1994 12 22 42243·690002
 1994 12 23 54244.800003
 1994 12 27 14245·929993
 1994 12 28 96246.009995
 1994 12 29 77246.899994
 1994 12 30 93250.360001
 1995 01 03  9250·360001
 1995 01 04  25247.830002
 1995 01 05  3247·850006
 1995 01 06  16248·490005
 1995 01 09  27248·699997
 1995 01 10  86249.600006
 1995 01 11  64249.399994
 1995 01 12  99248·309998
 1995 01 13  73250.000000
 1995 01 16  16251·740005
 1995 01 17  29252·919998
 1995 01 18  41253.130005
 1995 01 19  80252·369995
 1995 01 20  77251·020004
 1995 01 23  93249·639999
 1995 01 24  69248.960007
 1995 01 25  4249·089996
 1995 01 26  58249·020004
 1995 01 27  73248.779999
 1995 01 30  32248.649994
 1995 01 31  28247·179993
 1995 02 01  72248.270004
 1995 02 02  16248.619995
 1995 02 03  5251·199997
 1995 02 06  56252.520004
 1995 02 07  56253·119995
 1995 02 08  89253·830002
 1995 02 09  90254·539993
 1995 02 10  22255·419998
 1995 02 13  73255·669998
 1995 02 14  86255.869995
 1995 02 15  12257.470001
 1995 02 16  82257.500000
 1995 02 17  12255·940002
 1995 02 21  28254.869995
 1995 02 22  21254·389999
 1995 02 23  17255·419998
 1995 02 24  84255.470001
 1995 02 27  58255·470001
 1995 02 28  92256.570007
 1995 03 01  34256·600006
 1995 03 02  29256·250000
 1995 03 03  45256·899994
 1995 03 06  26256.890015
 1995 03 07  65255·910004
 1995 03 08  8254·869995
 1995 03 09  84255.169998
 1995 03 10  48256.200012
 1995 03 13  66256·359985
 1995 03 14  11257·359985
 1995 03 15  93257.390015
 1995 03 16  9258.200012
 1995 03 17  19258·209991
 1995 03 20  49257·869995
 1995 03 21  17258.350006
 1995 03 22  84257.269989
 1995 03 23  31257·579987
 1995 03 24  60258.850006
 1995 03 27  24259·859985
 1995 03 28  73260.279999
 1995 03 29  33261·549988
 1995 03 30  9260.320007
 1995 03 31  10260·790009
 1995 04 03  2260·850006
 1995 04 04  81261·100006
 1995 04 05  81261·209991
 1995 04 06  93261·549988
 1995 04 07  21260.980011
 1995 04 10  59261·609985
 1995 04 11  91262·529999
 1995 04 12  16262·989990
 1995 04 13  5263.989990
 1995 04 17  72264·820007
 1995 04 18  75264·230011
 1995 04 19  51262.799988
 1995 04 20  56261·350006
 1995 04 21  51262·510010
 1995 04 24  98263·709991
 1995 04 25  90264.019989
 1995 04 26  98264·890015
 1995 04 27  54265.700012
 1995 04 28  47266.179993
 1995 05 01  52266.269989
 1995 05 02  82265·970001
 1995 05 03  62266.839996
 1995 05 04  34267·480011
 1995 05 05  82266.119995
 1995 05 08  82267.010010
 1995 05 09  82267·760010
 1995 05 10  99267·799988
 1995 05 11  49268·970001
 1995 05 12  1269·869995
 1995 05 15  45271.160004
 1995 05 16  2272·220001
 1995 05 17  48273.079987
 1995 05 18  62272.890015
 1995 05 19  8270.950012
 1995 05 22  34271·790009
 1995 05 23  96272·940002
 1995 05 24  16273·850006
 1995 05 25  53272.480011
 1995 05 26  5271.959991
 1995 05 30  39270·920013
 1995 05 31  40270.279999
 1995 06 01  86271·489990
 1995 06 02  55272·420013
 1995 06 05  46274.339996
 1995 06 06  32275·040009
 1995 06 07  39275·040009
 1995 06 08  46275·799988
 1995 06 09  10275·790009
 1995 06 12  19276.480011
 1995 06 13  69278.230011
 1995 06 14  66278·850006
 1995 06 15  50280.290009
 1995 06 16  50281.350006
 1995 06 19  57282.230011
 1995 06 20  28282.559998
 1995 06 21  12283·000000
 1995 06 22  2284.369995
 1995 06 23  10284·399994
 1995 06 26  70284·059998
 1995 06 27  64281·760010
 1995 06 28  75280.290009
 1995 06 29  59281·200012
 1995 06 30  54283·630005
 1995 07 03  0283.769989
 1995 07 05  93285.040009
 1995 07 06  62286.350006
 1995 07 07  69289·350006
 1995 07 10  40290·670013
 1995 07 11  8291.070007
 1995 07 12  99293·769989
 1995 07 13  28294·799988
 1995 07 14  26294·880005
 1995 07 17  95295.970001
 1995 07 18  78295·959991
 1995 07 19  68293.109985
 1995 07 20  30289.440002
 1995 07 21  54290.829987
 1995 07 24  30293·390015
 1995 07 25  52294.720001
 1995 07 26  44296.109985
 1995 07 27  10298.760010
 1995 07 28  11299.309998
 1995 07 31  69299·720001
 1995 08 01  88299.809998
 1995 08 02  15299.920013
 1995 08 03  4297·829987
 1995 08 04  30298·279999
 1995 08 07  7299.149994
 1995 08 08  42299.640015
 1995 08 09  15299·579987
 1995 08 10  74300.000000
 1995 08 11  68299.859985
 1995 08 14  94300.269989
 1995 08 15  76300·709991
 1995 08 16  65302.359985
 1995 08 17  67303.750000
 1995 08 18  95304·339996
 1995 08 21  42305·480011
 1995 08 22  88305·510010
 1995 08 23  22304·730011
 1995 08 24  95304.619995
 1995 08 25  97304.369995
 1995 08 28  59304·779999
 1995 08 29  78303.350006
 1995 08 30  70303.260010
 1995 08 31  46305.309998
 1995 09 01  14306.200012
 1995 09 05  4308.320007
 1995 09 06  21310.600006
 1995 09 07  22312·130005
 1995 09 08  16314.420013
 1995 09 11  93315·170013
 1995 09 12  72315.559998
 1995 09 13  80316.170013
 1995 09 14  54316·980011
 1995 09 15  66316.119995
 1995 09 18  74314·350006
 1995 09 19  3313·940002
 1995 09 20  40314·820007
 1995 09 21  66314.869995
 1995 09 22  3313.600006
 1995 09 25  97311·820007
 1995 09 26  12310.579987
 1995 09 27  62308.959991
 1995 09 28  59308.459991
 1995 09 29  94310.390015
 1995 10 02  33310·380005
 1995 10 03  48306·989990
 1995 10 04  67304·000000
 1995 10 05  50301·209991
 1995 10 06  91302.339996
 1995 10 09  44301·820007
 1995 10 10  78296·640015
 1995 10 11  47297.910004
 1995 10 12  98300.630005
 1995 10 13  94302·640015
 1995 10 16  67302.309998
 1995 10 17  92302·720001
 1995 10 18  93304·329987
 1995 10 19  67304.049988
 1995 10 20  34303·619995
 1995 10 23  16302·820007
 1995 10 24  39301.779999
 1995 10 25  57301·140015
 1995 10 26  5297·869995
 1995 10 27  76294·630005
 1995 10 30  23296.239990
 1995 10 31  83297.459991
 1995 11 01  30297.700012
 1995 11 02  54300·989990
 1995 11 03  58302.809998
 1995 11 06  89303.570007
 1995 11 07  85302·940002
 1995 11 08  56302.619995
 1995 11 09  83303.980011
 1995 11 10  45304·519989
 1995 11 13  70304.429993
 1995 11 14  14303.600006
 1995 11 15  60301.829987
 1995 11 16  44303.109985
 1995 11 17  10303·850006
 1995 11 20  84304·290009
 1995 11 21  76302.220001
 1995 11 22  6302·010010
 1995 11 24  56302.260010
 1995 11 27  49303·230011
 1995 11 28  46304·619995
 1995 11 29  75306·720001
 1995 11 30  84308.579987
 1995 12 01  14309·829987
 1995 12 04  6312.529999
 1995 12 05  20314.190002
 1995 12 06  93313·690002
 1995 12 07  12312·690002
 1995 12 08  20311.559998
 1995 12 11  35312·160004
 1995 12 12  8312.070007
 1995 12 13  99312·609985
 1995 12 14  75313·720001
 1995 12 15  39313.519989
 1995 12 18  82310.420013
 1995 12 19  57306.000000
 1995 12 20  85309.040009
 1995 12 21  77310·720001
 1995 12 22  87312·369995
 1995 12 26  92313.000000
 1995 12 27  87314·160004
 1995 12 28  17314·070007
 1995 12 29  27316.010010
 1996 01 02 36316.809998
 1996 01 03 44316.890015
 1996 01 04 54315.220001
 1996 01 05 24312·190002
 1996 01 08 46312·399994
 1996 01 09 45312.410004
 1996 01 10 7307·399994
 1996 01 11 31305.750000
 1996 01 12 3306.179993
 1996 01 15 1305.380005
 1996 01 16 20303.089996
 1996 01 17 21303.359985
 1996 01 18 14304.010010
 1996 01 19 52305·529999
 1996 01 22 62307.170013
 1996 01 23 97308·339996
 1996 01 24 10310·470001
 1996 01 25 59311·010010
 1996 01 26 27311.220001
 1996 01 29 83311.829987
 1996 01 30 49313.450012
 1996 01 31 10315·380005
 1996 02 01 35317.420013
 1996 02 02 29318·480011
 1996 02 05 12318·510010
 1996 02 06 20320·250000
 1996 02 07 29320.489990
 1996 02 08 11320·500000
 1996 02 09 5321·369995
 1996 02 12 24321·809998
 1996 02 13 79321.410004
 1996 02 14 29321·670013
 1996 02 15 60322·230011
 1996 02 16 87321·600006
 1996 02 20 79321·600006
 1996 02 21 9321·339996
 1996 02 22 34325.140015
 1996 02 23 97326·089996
 1996 02 26 47325.880005
 1996 02 27 1325·390015
 1996 02 28 9326.450012
 1996 02 29 65325.279999
 1996 03 01 29325.470001
 1996 03 04 80325.619995
 1996 03 05 90326.850006
 1996 03 06 30327·600006
 1996 03 07 93327.690002
 1996 03 08 47327.420013
 1996 03 11 11322.079987
 1996 03 12 56322·070007
 1996 03 13 34323·470001
 1996 03 14 27325.959991
 1996 03 15 26325·450012
 1996 03 18 29328.670013
 1996 03 19 70329·500000
 1996 03 20 71328·929993
 1996 03 21 19329.049988
 1996 03 22 63329·589996
 1996 03 25 46330·209991
 1996 03 26 54327·839996
 1996 03 27 95329·230011
 1996 03 28 95328.989990
 1996 03 29 30331·519989
 1996 04 01 77332.630005
 1996 04 02 86333·320007
 1996 04 03 89334·100006
 1996 04 04 18334.910004
 1996 04 08 64334·790009
 1996 04 09 50332.470001
 1996 04 10 32333.450012
 1996 04 11 27331.390015
 1996 04 12 66331.190002
 1996 04 15 67333·519989
 1996 04 16 37335·709991
 1996 04 17 3335·970001
 1996 04 18 59337.459991
 1996 04 19 44339.100006
 1996 04 22 43340·989990
 1996 04 23 14343.529999
 1996 04 24 43344·640015
 1996 04 25 13346·250000
 1996 04 26 11347.910004
 1996 04 29 55348·399994
 1996 04 30 43348.579987
 1996 05 01 30350.630005
 1996 05 02 30350·380005
 1996 05 03 45348·220001
 1996 05 06 10347·959991
 1996 05 07 77347.440002
 1996 05 08 14345·660004
 1996 05 09 27347·640015
 1996 05 10 19351·149994
 1996 05 13 62354·500000
 1996 05 14 99357·459991
 1996 05 15 71358.880005
 1996 05 16 70358.920013
 1996 05 17 14360·640015
 1996 05 20 48363.070007
 1996 05 21 71364.079987
 1996 05 22 90364.630005
 1996 05 23 92364·929993
 1996 05 24 50364.959991
 1996 05 28 47364·929993
 1996 05 29 28361.920013
 1996 05 30 76360.489990
 1996 05 31 17362.019989
 1996 06 03 42361·850006
 1996 06 04 59362·660004
 1996 06 05 74363·769989
 1996 06 06 88364.339996
 1996 06 07 25361·190002
 1996 06 10 84359.989990
 1996 06 11 17360·730011
 1996 06 12 25360.440002
 1996 06 13 91360·029999
 1996 06 14 29357.540009
 1996 06 17 61355.630005
 1996 06 18 15353.929993
 1996 06 19 59349.660004
 1996 06 20 44347.959991
 1996 06 21 88346·149994
 1996 06 24 73347.190002
 1996 06 25 72347·459991
 1996 06 26 4344.440002
 1996 06 27 5341·959991
 1996 06 28 35347.000000
 1996 07 01 1347.750000
 1996 07 02 10347.829987
 1996 07 03 44346.940002
 1996 07 05 66344.799988
 1996 07 08 39339.779999
 1996 07 09 87337·369995
 1996 07 10 61336.470001
 1996 07 11 51332.709991
 1996 07 12 6325·109985
 1996 07 15 85324·019989
 1996 07 16 38314.720001
 1996 07 17 6318·260010
 1996 07 18 44323·200012
 1996 07 19 80323·260010
 1996 07 22 81321.549988
 1996 07 23 66318·299988
 1996 07 24 25311·720001
 1996 07 25 72311·579987
 1996 07 26 22314.579987
 1996 07 29 96315.000000
 1996 07 30 41314·339996
 1996 07 31 86316·029999
 1996 08 01 18319·420013
 1996 08 02 83324.709991
 1996 08 05 12325.410004
 1996 08 06 74325·320007
 1996 08 07 51327·559998
 1996 08 08 40327.630005
 1996 08 09 83328.170013
 1996 08 12 10327.670013
 1996 08 13 26327·369995
 1996 08 14 6326.779999
 1996 08 15 21327·779999
 1996 08 16 95328.929993
 1996 08 19 76329·339996
 1996 08 20 41329·450012
 1996 08 21 22329·200012
 1996 08 22 54331.410004
 1996 08 23 57331·769989
 1996 08 26 36332·019989
 1996 08 27 4333.760010
 1996 08 28 37335.609985
 1996 08 29 52335·619995
 1996 08 30 2334.670013
 1996 09 03 12333·880005
 1996 09 04 21334.570007
 1996 09 05 65334·559998
 1996 09 06 78334.100006
 1996 09 09 14335.630005
 1996 09 10 5336·279999
 1996 09 11 30336.799988
 1996 09 12 26338.140015
 1996 09 13 6341.010010
 1996 09 16 14342·700012
 1996 09 17 3342·970001
 1996 09 18 35342·260010
 1996 09 19 5342·000000
 1996 09 20 0343.059998
 1996 09 23 65342.820007
 1996 09 24 16343.230011
 1996 09 25 57343·730011
 1996 09 26 37345·309998
 1996 09 27 24345.519989
 1996 09 30 9346.540009
 1996 10 01 30346.390015
 1996 10 02 26348.190002
 1996 10 03 10348.190002
 1996 10 04 75349.299988
 1996 10 07 19349.790009
 1996 10 08 92349·399994
 1996 10 09 81348.269989
 1996 10 10 4346.829987
 1996 10 11 42347.920013
 1996 10 14 86349.100006
 1996 10 15 17350.429993
 1996 10 16 7349.200012
 1996 10 17 43348.839996
 1996 10 18 83348.269989
 1996 10 21 27347.989990
 1996 10 22 23346.100006
 1996 10 23 93342.929993
 1996 10 24 83343·480011
 1996 10 25 40343.100006
 1996 10 28 14343·040009
 1996 10 29 85340.609985
 1996 10 30 12338.559998
 1996 10 31 15340·570007
 1996 11 01 69340.859985
 1996 11 04 38340·170013
 1996 11 05 21340·179993
 1996 11 06 32342·440002
 1996 11 07 0344.290009
 1996 11 08 96344.579987
 1996 11 11 84345.709991
 1996 11 12 99346·880005
 1996 11 13 45346·309998
 1996 11 14 29347·290009
 1996 11 15 2347·899994
 1996 11 18 46346·779999
 1996 11 19 68346·950012
 1996 11 20 30347.839996
 1996 11 21 1348.170013
 1996 11 22 31350·089996
 1996 11 25 55352.470001
 1996 11 26 19352·640015
 1996 11 27 30352·679993
 1996 11 29 35354.290009
 1996 12 02 20355·339996
 1996 12 03 40358·829987
 1996 12 04 65358.899994
 1996 12 05 65359·350006
 1996 12 06 1359·049988
 1996 12 09 62360·519989
 1996 12 10 8362·429993
 1996 12 11 52361·299988
 1996 12 12 61359·339996
 1996 12 13 78356·410004
 1996 12 16 82355·059998
 1996 12 17 53350·480011
 1996 12 18 87353.079987
 1996 12 19 10356.429993
 1996 12 20 38357.829987
 1996 12 23 51356.920013
 1996 12 24 92355.899994
 1996 12 26 99357.720001
 1996 12 27 52359·170013
 1996 12 30 50360.100006
 1996 12 31 15362.609985
 1997 01 02  17362·619995
 1997 01 03  24361.850006
 1997 01 06  84363.619995
 1997 01 07  18364·160004
 1997 01 08  56365·239990
 1997 01 09  80365.589996
 1997 01 10  8366·089996
 1997 01 13  89366·700012
 1997 01 14  36367.519989
 1997 01 15  70367·649994
 1997 01 16  4368·380005
 1997 01 17  41367·959991
 1997 01 20  0369·350006
 1997 01 21  69370·329987
 1997 01 22  80370·660004
 1997 01 23  12373.170013
 1997 01 24  19370·489990
 1997 01 27  78368.459991
 1997 01 28  66368.410004
 1997 01 29  65367·029999
 1997 01 30  87368·299988
 1997 01 31  21369.779999
 1997 02 03  19369·940002
 1997 02 04  88369·769989
 1997 02 05  21368·589996
 1997 02 06  51365·959991
 1997 02 07  21367·540009
 1997 02 10  93367.119995
 1997 02 11  67364·959991
 1997 02 12  41365.480011
 1997 02 13  79368·209991
 1997 02 14  18369.269989
 1997 02 18  94370.079987
 1997 02 19  92370·649994
 1997 02 20  23370·239990
 1997 02 21  27367·559998
 1997 02 24  96366.690002
 1997 02 25  30367.149994
 1997 02 26  12366·989990
 1997 02 27  7364.320007
 1997 02 28  92361·209991
 1997 03 03  5360·500000
 1997 03 04  26362.869995
 1997 03 05  71363.929993
 1997 03 06  25364·950012
 1997 03 07  93366·089996
 1997 03 10  72367·100006
 1997 03 11  57367·869995
 1997 03 12  67367.869995
 1997 03 13  93364·399994
 1997 03 14  81361.929993
 1997 03 17  28361·040009
 1997 03 18  9357.750000
 1997 03 19  32354.959991
 1997 03 20  12353·269989
 1997 03 21  72353·279999
 1997 03 24  72351.970001
 1997 03 25  59351.309998
 1997 03 26  44352·369995
 1997 03 27  1353.269989
 1997 03 31  0348·970001
 1997 04 01  50342.570007
 1997 04 02  84340.899994
 1997 04 03  54337.799988
 1997 04 04  61340·859985
 1997 04 07  6344·940002
 1997 04 08  65345.970001
 1997 04 09  94347·589996
 1997 04 10  51346.820007
 1997 04 11  51345.160004
 1997 04 14  43339·250000
 1997 04 15  7341.279999
 1997 04 16  87340·779999
 1997 04 17  37341.890015
 1997 04 18  99341·750000
 1997 04 21  8342.040009
 1997 04 22  15338·350006
 1997 04 23  38339.140015
 1997 04 24  41340.079987
 1997 04 25  35338·519989
 1997 04 28  3336·519989
 1997 04 29  55340.589996
 1997 04 30  99343·480011
 1997 05 01  49345·970001
 1997 05 02  46354·010010
 1997 05 05  13362·429993
 1997 05 06  31363.529999
 1997 05 07  39361·730011
 1997 05 08  62361·339996
 1997 05 09  63361.920013
 1997 05 12  18363·760010
 1997 05 13  18363.989990
 1997 05 14  96365·220001
 1997 05 15  80366.059998
 1997 05 16  67367·059998
 1997 05 19  23366.570007
 1997 05 20  18368.200012
 1997 05 21  65370·070007
 1997 05 22  9371.670013
 1997 05 23  19375·670013
 1997 05 27  20376.739990
 1997 05 28  43377.850006
 1997 05 29  1378·519989
 1997 05 30  91380.760010
 1997 06 02  22383·540009
 1997 06 03  64383.720001
 1997 06 04  25383·350006
 1997 06 05  54385.000000
 1997 06 06  69387.220001
 1997 06 09  3388.130005
 1997 06 10  87388.250000
 1997 06 11  46388·820007
 1997 06 12  29389.540009
 1997 06 13  62392.450012
 1997 06 16  19392·200012
 1997 06 17  28392·549988
 1997 06 18  97392.549988
 1997 06 19  65396·510010
 1997 06 20  77396.489990
 1997 06 23  89393·929993
 1997 06 24  92393.320007
 1997 06 25  63393.489990
 1997 06 26  44391.600006
 1997 06 27  43392.779999
 1997 06 30  58396.989990
 1997 07 01  31396.369995
 1997 07 02  26394.799988
 1997 07 03  26396·390015
 1997 07 07  63396.890015
 1997 07 08  70398·299988
 1997 07 09  54399.049988
 1997 07 10  2399·160004
 1997 07 11  3402·269989
 1997 07 14  5404·260010
 1997 07 15  86406·410004
 1997 07 16  58410·230011
 1997 07 17  97410·260010
 1997 07 18  86408.109985
 1997 07 21  2404·250000
 1997 07 22  8406·260010
 1997 07 23  87408.010010
 1997 07 24  89408.190002
 1997 07 25  10409·100006
 1997 07 28  90409.429993
 1997 07 29  45409·880005
 1997 07 30  15413.440002
 1997 07 31  40414·640015
 1997 08 01  65414·779999
 1997 08 04  63415.640015
 1997 08 05  88418·320007
 1997 08 06  51420·730011
 1997 08 07  23421·750000
 1997 08 08  61420·119995
 1997 08 11  59414·739990
 1997 08 12  23414.940002
 1997 08 13  76414.220001
 1997 08 14  83412.690002
 1997 08 15  3411.880005
 1997 08 18  62408·950012
 1997 08 19  62413·790009
 1997 08 20  99419·070007
 1997 08 21  21419·290009
 1997 08 22  2417·040009
 1997 08 25  43418·510010
 1997 08 26  1419.000000
 1997 08 27  38420·859985
 1997 08 28  98422.510010
 1997 08 29  9423.820007
 1997 09 02  11428·059998
 1997 09 03  5429·510010
 1997 09 04  31430·190002
 1997 09 05  71433·040009
 1997 09 08  70435.989990
 1997 09 09  96438·299988
 1997 09 10  9438.190002
 1997 09 11  67436·910004
 1997 09 12  50440.089996
 1997 09 15  13441.329987
 1997 09 16  64445.200012
 1997 09 17  61446·929993
 1997 09 18  43447.779999
 1997 09 19  81447·350006
 1997 09 22  51449.760010
 1997 09 23  40449·420013
 1997 09 24  70450.329987
 1997 09 25  50448·839996
 1997 09 26  53449·239990
 1997 09 29  17451·329987
 1997 09 30  74453·820007
 1997 10 01  95455·290009
 1997 10 02  76456·970001
 1997 10 03  31461·309998
 1997 10 06  23461·869995
 1997 10 07  17463.820007
 1997 10 08  51464·600006
 1997 10 09  43464.549988
 1997 10 10  14465.029999
 1997 10 13  42466.209991
 1997 10 14  36466·190002
 1997 10 15  42463.980011
 1997 10 16  64463.850006
 1997 10 17  19457·160004
 1997 10 20  12453.850006
 1997 10 21  41458·950012
 1997 10 22  18459.309998
 1997 10 23  24458.250000
 1997 10 24  86453·429993
 1997 10 27  78447.529999
 1997 10 28  44429·899994
 1997 10 29  58437.790009
 1997 10 30  89434·869995
 1997 10 31  15433·260010
 1997 11 03  38440·980011
 1997 11 04  45442.309998
 1997 11 05  78444.929993
 1997 11 06  40444.820007
 1997 11 07  18442·829987
 1997 11 10  37438.029999
 1997 11 11  35435·869995
 1997 11 12  67433·429993
 1997 11 13  28425.989990
 1997 11 14  8428·459991
 1997 11 17  66436·209991
 1997 11 18  33435·950012
 1997 11 19  38432·130005
 1997 11 20  59436·209991
 1997 11 21  3437·880005
 1997 11 24  1435·049988
 1997 11 25  41429·040009
 1997 11 26  16428·420013
 1997 11 28  2430·829987
 1997 12 01  59434·160004
 1997 12 02  57434.160004
 1997 12 03  29433·809998
 1997 12 04  46436·140015
 1997 12 05  20438·059998
 1997 12 08  30442·029999
 1997 12 09  72442.029999
 1997 12 10  40438.160004
 1997 12 11  21432.799988
 1997 12 12  28426.730011
 1997 12 15  48423·510010
 1997 12 16  17425.369995
 1997 12 17  27427.170013
 1997 12 18  47426.739990
 1997 12 19  80420.350006
 1997 12 22  33423·750000
 1997 12 23  23423·589996
 1997 12 24  6422·549988
 1997 12 26  19421·489990
 1997 12 29  69426.670013
 1997 12 30  25434·010010
 1997 12 31  47438·619995
 1998 01 02 42437.559998
 1998 01 05 33438.170013
 1998 01 06 68437.059998
 1998 01 07 41433.100006
 1998 01 08 47429·760010
 1998 01 09 56425.809998
 1998 01 12 17412.950012
 1998 01 13 82418.459991
 1998 01 14 61421.929993
 1998 01 15 95422.640015
 1998 01 16 59426.700012
 1998 01 20 89431.320007
 1998 01 21 34431.100006
 1998 01 22 31429.890015
 1998 01 23 7427·769989
 1998 01 26 6425.540009
 1998 01 27 41422.700012
 1998 01 28 71428.649994
 1998 01 29 98432·089996
 1998 01 30 2432·100006
 1998 02 02 83434.589996
 1998 02 03 46437·799988
 1998 02 04 97441.839996
 1998 02 05 71445.779999
 1998 02 06 85445·649994
 1998 02 09 14447·309998
 1998 02 10 90451·839996
 1998 02 11 33452.880005
 1998 02 12 98452·399994
 1998 02 13 55454.290009
 1998 02 17 91455.940002
 1998 02 18 31454·690002
 1998 02 19 96455.100006
 1998 02 20 77454.239990
 1998 02 23 37456·290009
 1998 02 24 35456.299988
 1998 02 25 81458·489990
 1998 02 26 12461.570007
 1998 02 27 91462.420013
 1998 03 02 38463.709991
 1998 03 03 77462·420013
 1998 03 04 14462.420013
 1998 03 05 42462·130005
 1998 03 06 61464.010010
 1998 03 09 35463.720001
 1998 03 10 68464.640015
 1998 03 11 2467·809998
 1998 03 12 47467·869995
 1998 03 13 31469.760010
 1998 03 16 78471·890015
 1998 03 17 8472.220001
 1998 03 18 65472·190002
 1998 03 19 65474.309998
 1998 03 20 77475.350006
 1998 03 23 25475·059998
 1998 03 24 9476.549988
 1998 03 25 61479.279999
 1998 03 26 22477·809998
 1998 03 27 40479·209991
 1998 03 30 99477.140015
 1998 03 31 72480.679993
 1998 04 01 93484·959991
 1998 04 02 65486.910004
 1998 04 03 79487·359985
 1998 04 06 71487.320007
 1998 04 07 98481·880005
 1998 04 08 38477·609985
 1998 04 09 17480.049988
 1998 04 13 60480·649994
 1998 04 14 69484·850006
 1998 04 15 24487·119995
 1998 04 16 8487.160004
 1998 04 17 63487·010010
 1998 04 20 61489·290009
 1998 04 21 8491·410004
 1998 04 22 72492·279999
 1998 04 23 32491·380005
 1998 04 24 57486.220001
 1998 04 27 5480·320007
 1998 04 28 52474·450012
 1998 04 29 41477.399994
 1998 04 30 63483.470001
 1998 05 01 52485·049988
 1998 05 04 17487.540009
 1998 05 05 92485·459991
 1998 05 06 11483·260010
 1998 05 07 12479·970001
 1998 05 08 62479·910004
 1998 05 11 8481·690002
 1998 05 12 57477·359985
 1998 05 13 73477·760010
 1998 05 14 5477·820007
 1998 05 15 41476·480011
 1998 05 18 83472·649994
 1998 05 19 47471·260010
 1998 05 20 91471.899994
 1998 05 21 67469·230011
 1998 05 22 97467.190002
 1998 05 26 73464·510010
 1998 05 27 89455.079987
 1998 05 28 85455·809998
 1998 05 29 28458.750000
 1998 06 01 14456·619995
 1998 06 02 93453·160004
 1998 06 03 21452·209991
 1998 06 04 35451·739990
 1998 06 05 58454.239990
 1998 06 08 23457·359985
 1998 06 09 25457.390015
 1998 06 10 98456.739990
 1998 06 11 16451·619995
 1998 06 12 21444.480011
 1998 06 15 73441.589996
 1998 06 16 24438·369995
 1998 06 17 28445·600006
 1998 06 18 59444.489990
 1998 06 19 64440·070007
 1998 06 22 46442.010010
 1998 06 23 56447·429993
 1998 06 24 29451·309998
 1998 06 25 26453·980011
 1998 06 26 19450·890015
 1998 06 29 89453·829987
 1998 06 30 50457·660004
 1998 07 01 7459·859985
 1998 07 02 25459.850006
 1998 07 06 38460.440002
 1998 07 07 68460·290009
 1998 07 08 83459·980011
 1998 07 09 72460·440002
 1998 07 10 42460·049988
 1998 07 13 51459.079987
 1998 07 14 55460.119995
 1998 07 15 89461.980011
 1998 07 16 63463.640015
 1998 07 17 92464.329987
 1998 07 20 49463·029999
 1998 07 21 35462.480011
 1998 07 22 90456·160004
 1998 07 23 13451.290009
 1998 07 24 13444.839996
 1998 07 27 91438·579987
 1998 07 28 36433·160004
 1998 07 29 55430.399994
 1998 07 30 24429·510010
 1998 07 31 63430.160004
 1998 08 03 38420·179993
 1998 08 04 90415·540009
 1998 08 05 83402.299988
 1998 08 06 83406·619995
 1998 08 07 59418.809998
 1998 08 10 10415·980011
 1998 08 11 14411.640015
 1998 08 12 8408·700012
 1998 08 13 88408.570007
 1998 08 14 35406.329987
 1998 08 17 68404.079987
 1998 08 18 19411·429993
 1998 08 19 36412.839996
 1998 08 20 9405·910004
 1998 08 21 21401.730011
 1998 08 24 24398.119995
 1998 08 25 43396.880005
 1998 08 26 2389.769989
 1998 08 27 72380·420013
 1998 08 28 52368.429993
 1998 08 31 70360.450012
 1998 09 01 6348.170013
 1998 09 02 47356·140015
 1998 09 03 63352.649994
 1998 09 04 6348·670013
 1998 09 08 42361·929993
 1998 09 09 97361.929993
 1998 09 10 36352.690002
 1998 09 11 64353·619995
 1998 09 14 54359.609985
 1998 09 15 97357.730011
 1998 09 16 78360.200012
 1998 09 17 81359.850006
 1998 09 18 11363·260010
 1998 09 21 47363.279999
 1998 09 22 22368.820007
 1998 09 23 21376·209991
 1998 09 24 6376.970001
 1998 09 25 73370.250000
 1998 09 28 24371.489990
 1998 09 29 70368.480011
 1998 09 30 59365.799988
 1998 10 01 25363·589996
 1998 10 02 65350·649994
 1998 10 05 43349·709991
 1998 10 06 15340·850006
 1998 10 07 78332·549988
 1998 10 08 53322.230011
 1998 10 09 78318.570007
 1998 10 12 42327.630005
 1998 10 13 34325.690002
 1998 10 14 18325·869995
 1998 10 15 36334·950012
 1998 10 16 34342·880005
 1998 10 19 16352·660004
 1998 10 20 17363·739990
 1998 10 21 5360·100006
 1998 10 22 11366.399994
 1998 10 23 77367.700012
 1998 10 26 33372·119995
 1998 10 27 0376·760010
 1998 10 28 17371·500000
 1998 10 29 90374·489990
 1998 10 30 71379·230011
 1998 11 02 57386·820007
 1998 11 03 21387.790009
 1998 11 04 57393·179993
 1998 11 05 63396·799988
 1998 11 06 40400·829987
 1998 11 09 16400·609985
 1998 11 10 3398.529999
 1998 11 11 67399.390015
 1998 11 12 36393.480011
 1998 11 13 23392.559998
 1998 11 16 77392·480011
 1998 11 17 63390·420013
 1998 11 18 59392.119995
 1998 11 19 85394·640015
 1998 11 20 57394.540009
 1998 11 23 58398·760010
 1998 11 24 45398·200012
 1998 11 25 72399.320007
 1998 11 27 42402·089996
 1998 11 30 85403·140015
 1998 12 01 59398·739990
 1998 12 02 77398.739990
 1998 12 03 56399.119995
 1998 12 04 98398·369995
 1998 12 07 88401.170013
 1998 12 08 20404.049988
 1998 12 09 52403.570007
 1998 12 10 81402·230011
 1998 12 11 44396.500000
 1998 12 14 44395·369995
 1998 12 15 4390.369995
 1998 12 16 40391·149994
 1998 12 17 67393·779999
 1998 12 18 20397.489990
 1998 12 21 13402.149994
 1998 12 22 6402.190002
 1998 12 23 18404.790009
 1998 12 24 41405·570007
 1998 12 28 3409.040009
 1998 12 29 37410·410004
 1998 12 30 85412.239990
 1998 12 31 26421.980011
 1999 01 04  26424.720001
 1999 01 05  13422·600006
 1999 01 06  82427·809998
 1999 01 07  20428.160004
 1999 01 08  56432·029999
 1999 01 11  41433.239990
 1999 01 12  46434.720001
 1999 01 13  91427·359985
 1999 01 14  95426·989990
 1999 01 15  54427.049988
 1999 01 19  41431.079987
 1999 01 20  34435.299988
 1999 01 21  67430·790009
 1999 01 22  7424·049988
 1999 01 25  53423.869995
 1999 01 26  68425.570007
 1999 01 27  23427.500000
 1999 01 28  82424·190002
 1999 01 29  97427.390015
 1999 02 01  36429.130005
 1999 02 02  39426.130005
 1999 02 03  87423.739990
 1999 02 04  9424·350006
 1999 02 05  9418.489990
 1999 02 08  14415.690002
 1999 02 09  51411·329987
 1999 02 10  53403.130005
 1999 02 11  80406.190002
 1999 02 12  74406.209991
 1999 02 16  34402.730011
 1999 02 17  17396.399994
 1999 02 18  69391.929993
 1999 02 19  70393.660004
 1999 02 22  15397.820007
 1999 02 23  14400.070007
 1999 02 24  19400·779999
 1999 02 25  76395·260010
 1999 02 26  1393·540009
 1999 03 01  80394.390015
 1999 03 02  0398·299988
 1999 03 03  94395·660004
 1999 03 04  25394·239990
 1999 03 05  81398·190002
 1999 03 08  5400.079987
 1999 03 09  49402.549988
 1999 03 10  42401.160004
 1999 03 11  2403.369995
 1999 03 12  55401.649994
 1999 03 15  90400.839996
 1999 03 16  35401·799988
 1999 03 17  57399·799988
 1999 03 18  93399·920013
 1999 03 19  94399·850006
 1999 03 22  10397·359985
 1999 03 23  85393·200012
 1999 03 24  88384.570007
 1999 03 25  61392.989990
 1999 03 26  98394.839996
 1999 03 29  47400.000000
 1999 03 30  34400·549988
 1999 03 31  16401·480011
 1999 04 01  57400.059998
 1999 04 05  33402·290009
 1999 04 06  51403.519989
 1999 04 07  9403.179993
 1999 04 08  68399·890015
 1999 04 09  53405.859985
 1999 04 12  83413·019989
 1999 04 13  17420.519989
 1999 04 14  38425.549988
 1999 04 15  48419.250000
 1999 04 16  98423·119995
 1999 04 19  39426.119995
 1999 04 20  98416·250000
 1999 04 21  79426.570007
 1999 04 22  91432·130005
 1999 04 23  1431·820007
 1999 04 26  4435·959991
 1999 04 27  34437.690002
 1999 04 28  82436.140015
 1999 04 29  53434.359985
 1999 04 30  40436·589996
 1999 05 03  26434·779999
 1999 05 04  14436.559998
 1999 05 05  70434·269989
 1999 05 06  10435·959991
 1999 05 07  94436.109985
 1999 05 10  56442.130005
 1999 05 11  54446.940002
 1999 05 12  47449.609985
 1999 05 13  0452.500000
 1999 05 14  2450.839996
 1999 05 17  28443.130005
 1999 05 18  8443·989990
 1999 05 19  31446.769989
 1999 05 20  73450.970001
 1999 05 21  45450·739990
 1999 05 24  74450.190002
 1999 05 25  1441·200012
 1999 05 26  11436·940002
 1999 05 27  78435·410004
 1999 05 28  51438.790009
 1999 06 01  48439·049988
 1999 06 02  86437.459991
 1999 06 03  29438·820007
 1999 06 04  72442.329987
 1999 06 07  35446.649994
 1999 06 08  92447.820007
 1999 06 09  24445.239990
 1999 06 10  94445.190002
 1999 06 11  49443·959991
 1999 06 14  48438.820007
 1999 06 15  11435.410004
 1999 06 16  96441.200012
 1999 06 17  3443.640015
 1999 06 18  99447.070007
 1999 06 21  67449·440002
 1999 06 22  87450.790009
 1999 06 23  36447.329987
 1999 06 24  13447.470001
 1999 06 25  92445.429993
 1999 06 28  98448.640015
 1999 06 29  10454·429993
 1999 06 30  85460.209991
 1999 07 01  11457.709991
 1999 07 02  86456·519989
 1999 07 06  13459·309998
 1999 07 07  34456.700012
 1999 07 08  76454·799988
 1999 07 09  31457·980011
 1999 07 12  58459·829987
 1999 07 13  3459.299988
 1999 07 14  60461.459991
 1999 07 15  42465·799988
 1999 07 16  82465·799988
 1999 07 19  63465.690002
 1999 07 20  66461.369995
 1999 07 21  49455·369995
 1999 07 22  49454.630005
 1999 07 23  7451.579987
 1999 07 26  17448.380005
 1999 07 27  10446·489990
 1999 07 28  47446·920013
 1999 07 29  54446.609985
 1999 07 30  65444.769989
 1999 08 02  5445·510010
 1999 08 03  89443.750000
 1999 08 04  49436.290009
 1999 08 05  84429.790009
 1999 08 06  41430.089996
 1999 08 09  12428·899994
 1999 08 10  60425.890015
 1999 08 11  76428·190002
 1999 08 12  51429·700012
 1999 08 13  79434.049988
 1999 08 16  82434·429993
 1999 08 17  65436.000000
 1999 08 18  90436·000000
 1999 08 19  78433.100006
 1999 08 20  34434.380005
 1999 08 23  3437·269989
 1999 08 24  41437·339996
 1999 08 25  22438.260010
 1999 08 26  60438·250000
 1999 08 27  63437·299988
 1999 08 30  10433·260010
 1999 08 31  49428.130005
 1999 09 01  29431·529999
 1999 09 02  48430·989990
 1999 09 03  28435·970001
 1999 09 07  22438.250000
 1999 09 08  36438·239990
 1999 09 09  81437·769989
 1999 09 10  53441.410004
 1999 09 13  29441·260010
 1999 09 14  99439·700012
 1999 09 15  14440.820007
 1999 09 16  65436·630005
 1999 09 17  82434·459991
 1999 09 20  63434·890015
 1999 09 21  22433·200012
 1999 09 22  72427·649994
 1999 09 23  20429.230011
 1999 09 24  96420.209991
 1999 09 27  6423.299988
 1999 09 28  6421·859985
 1999 09 29  5422·149994
 1999 09 30  93427·309998
 1999 10 01  90427·299988
 1999 10 04  22426.649994
 1999 10 05  26428.160004
 1999 10 06  74429·760010
 1999 10 07  25430.720001
 1999 10 08  3428·190002
 1999 10 11  95430·190002
 1999 10 12  81430.459991
 1999 10 13  87424·679993
 1999 10 14  54420.679993
 1999 10 15  49419·309998
 1999 10 18  85414.750000
 1999 10 19  75414·529999
 1999 10 20  9413·940002
 1999 10 21  53414.269989
 1999 10 22  80419.579987
 1999 10 25  16418·690002
 1999 10 26  23420.220001
 1999 10 27  94417.250000
 1999 10 28  84422·809998
 1999 10 29  60429·510010
 1999 11 01  78432·450012
 1999 11 02  84435·339996
 1999 11 03  41438.459991
 1999 11 04  81442·390015
 1999 11 05  80444.369995
 1999 11 08  62445.130005
 1999 11 09  22447.809998
 1999 11 10  81449·920013
 1999 11 11  62450.760010
 1999 11 12  90449.709991
 1999 11 15  19452.980011
 1999 11 16  85456.880005
 1999 11 17  80458·859985
 1999 11 18  57462·040009
 1999 11 19  53463·200012
 1999 11 22  43462.399994
 1999 11 23  16461.690002
 1999 11 24  75456.040009
 1999 11 26  67458.950012
 1999 11 29  31459.929993
 1999 11 30  76456·950012
 1999 12 01  83454.790009
 1999 12 02  31460.450012
 1999 12 03  49467·700012
 1999 12 06  92468·850006
 1999 12 07  42467·290009
 1999 12 08  38468·839996
 1999 12 09  22471·760010
 1999 12 10  20467.130005
 1999 12 13  42470·390015
 1999 12 14  8470.859985
 1999 12 15  1462.739990
 1999 12 16  42465·260010
 1999 12 17  94469.209991
 1999 12 20  84469.839996
 1999 12 21  61475·790009
 1999 12 22  65478·510010
 1999 12 23  37484·170013
 1999 12 27  37484·459991
 1999 12 28  3490·329987
 1999 12 29  21497·010010
 1999 12 30  34499.269989
 1999 12 31  60504·750000
 2000 01 03 51510.959991
 2000 01 04 66497·049988
 2000 01 05 72479.480011
 2000 01 06 72480.190002
 2000 01 07 57488.309998
 2000 01 10 81505·959991
 2000 01 11 64501·910004
 2000 01 12 18494.839996
 2000 01 13 96501·190002
 2000 01 14 74508·109985
 2000 01 18 49513.460022
 2000 01 19 66520·020020
 2000 01 20 68528·229980
 2000 01 21 76533·950012
 2000 01 24 89540.599976
 2000 01 25 11525.270020
 2000 01 26 98524.390015
 2000 01 27 44526.020020
 2000 01 28 73517·109985
 2000 01 31 71504.619995
 2000 02 01 37503·750000
 2000 02 02 59511·459991
 2000 02 03 12521·630005
 2000 02 04 92527.289978
 2000 02 07 61532.400024
 2000 02 08 27539.150024
 2000 02 09 45541·429993
 2000 02 10 42542·210022
 2000 02 11 69544·020020
 2000 02 14 82539·940002
 2000 02 15 35540.359985
 2000 02 16 15549.679993
 2000 02 17 88559.080017
 2000 02 18 78560.349976
 2000 02 22 70547·549988
 2000 02 23 30549.929993
 2000 02 24 67556·239990
 2000 02 25 99561.049988
 2000 02 28 62559·809998
 2000 02 29 32577·719971
 2000 03 01 82589.380005
 2000 03 02 50591.409973
 2000 03 03 49597·880005
 2000 03 06 90604.010010
 2000 03 07 33606.869995
 2000 03 08 63600·390015
 2000 03 09 95606·049988
 2000 03 10 98614.159973
 2000 03 13 45603.809998
 2000 03 14 95600.530029
 2000 03 15 87576.479980
 2000 03 16 74574·239990
 2000 03 17 70576.580017
 2000 03 20 27574.789978
 2000 03 21 38552.789978
 2000 03 22 64571.239990
 2000 03 23 82577·909973
 2000 03 24 66583.270020
 2000 03 27 86577·799988
 2000 03 28 36573·650024
 2000 03 29 82561·770020
 2000 03 30 44545·890015
 2000 03 31 95544.320007
 2000 04 03 84539.469971
 2000 04 04 95520.130005
 2000 04 05 18526.130005
 2000 04 06 50535.679993
 2000 04 07 28542·989990
 2000 04 10 72545·900024
 2000 04 11 68519·239990
 2000 04 12 67513.049988
 2000 04 13 12502.510010
 2000 04 14 88489·230011
 2000 04 17 2459.260010
 2000 04 18 82486·089996
 2000 04 19 4493·790009
 2000 04 20 43489·459991
 2000 04 24 51481·839996
 2000 04 25 59489·029999
 2000 04 26 99495.019989
 2000 04 27 63494·579987
 2000 04 28 73506.250000
 2000 05 01 85519·630005
 2000 05 02 17520·320007
 2000 05 03 98505·350006
 2000 05 04 47502·630005
 2000 05 05 73512·840027
 2000 05 08 0512·840027
 2000 05 09 24504·070007
 2000 05 10 82490·859985
 2000 05 11 61489.390015
 2000 05 12 19498.269989
 2000 05 15 40497.809998
 2000 05 16 9507.519989
 2000 05 17 12505·980011
 2000 05 18 68501.510010
 2000 05 19 73490.950012
 2000 05 22 84480·589996
 2000 05 23 15474.170013
 2000 05 24 65461·739990
 2000 05 25 73469·920013
 2000 05 26 89458·880005
 2000 05 30 81476·700012
 2000 05 31 55481·630005
 2000 06 01 15492·470001
 2000 06 02 31513·039978
 2000 06 05 48518·030029
 2000 06 06 7523.049988
 2000 06 07 99516.539978
 2000 06 08 42519·630005
 2000 06 09 81523.349976
 2000 06 12 15523.789978
 2000 06 13 51513.760010
 2000 06 14 77517·580017
 2000 06 15 65512.280029
 2000 06 16 99514.940002
 2000 06 19 22522.789978
 2000 06 20 19526·979980
 2000 06 21 16528.440002
 2000 06 22 1530.409973
 2000 06 23 86518.219971
 2000 06 26 75516.369995
 2000 06 27 69518·570007
 2000 06 28 92521.000000
 2000 06 29 44520·989990
 2000 06 30 75517.239990
 2000 07 03 88524·210022
 2000 07 05 66524.020020
 2000 07 06 22523·320007
 2000 07 07 77528.650024
 2000 07 10 62532.179993
 2000 07 11 42533.260010
 2000 07 12 70540·260010
 2000 07 13 63542·760010
 2000 07 14 2543·840027
 2000 07 17 63545·710022
 2000 07 18 63545.179993
 2000 07 19 38536·280029
 2000 07 20 48534.820007
 2000 07 21 0534·750000
 2000 07 24 1524·109985
 2000 07 25 34517.409973
 2000 07 26 61514·330017
 2000 07 27 46513.820007
 2000 07 28 11501·630005
 2000 07 31 9500·640015
 2000 08 01 29500.679993
 2000 08 02 20501.950012
 2000 08 03 41500·220001
 2000 08 04 44504.850006
 2000 08 07 66510·250000
 2000 08 08 67511.940002
 2000 08 09 69512.450012
 2000 08 10 45507·730011
 2000 08 11 10510.320007
 2000 08 14 55514·630005
 2000 08 15 94514.750000
 2000 08 16 44513·330017
 2000 08 17 23516.460022
 2000 08 18 79517.450012
 2000 08 21 42518.309998
 2000 08 22 98518·979980
 2000 08 23 93518.000000
 2000 08 24 58523.320007
 2000 08 25 62525.280029
 2000 08 28 88528·830017
 2000 08 29 32529·690002
 2000 08 30 36532.380005
 2000 08 31 31539.140015
 2000 09 01 21541·909973
 2000 09 05 80542.789978
 2000 09 06 82539.239990
 2000 09 07 49542·820007
 2000 09 08 29542·820007
 2000 09 11 99539.619995
 2000 09 12 91535·950012
 2000 09 13 40534.359985
 2000 09 14 68540.010010
 2000 09 15 77539·210022
 2000 09 18 81531.229980
 2000 09 19 57523.369995
 2000 09 20 20523.549988
 2000 09 21 26521.429993
 2000 09 22 96519.150024
 2000 09 25 73521.750000
 2000 09 26 91516.469971
 2000 09 27 84513.650024
 2000 09 28 7524.090027
 2000 09 29 90524·400024
 2000 10 02 14523.409973
 2000 10 03 15515·219971
 2000 10 04 6507.790009
 2000 10 05 32508·980011
 2000 10 06 45502·989990
 2000 10 09 6491.019989
 2000 10 10 13490.859985
 2000 10 11 50481·630005
 2000 10 12 65478.670013
 2000 10 13 71480.399994
 2000 10 16 73485·649994
 2000 10 17 20483.519989
 2000 10 18 81470.880005
 2000 10 19 46481·359985
 2000 10 20 54488.820007
 2000 10 23 42490·500000
 2000 10 24 25493·839996
 2000 10 25 96487.850006
 2000 10 26 50479·790009
 2000 10 27 41483.369995
 2000 10 30 54484·079987
 2000 10 31 7497.679993
 2000 11 01 81497.679993
 2000 11 02 68506·980011
 2000 11 03 48507·750000
 2000 11 06 93508·859985
 2000 11 07 91506·010010
 2000 11 08 97506.880005
 2000 11 09 15500.679993
 2000 11 10 92495.329987
 2000 11 13 48480·920013
 2000 11 14 31486·929993
 2000 11 15 87493.040009
 2000 11 16 66491·790009
 2000 11 17 48488.399994
 2000 11 20 93482.690002
 2000 11 21 19472.440002
 2000 11 22 3466·790009
 2000 11 24 8471.869995
 2000 11 27 34478.720001
 2000 11 28 94471·700012
 2000 11 29 17459.859985
 2000 11 30 74454.600006
 2000 12 01 30461·660004
 2000 12 04 18456.890015
 2000 12 05 45471.350006
 2000 12 06 15474·109985
 2000 12 07 81463.540009
 2000 12 08 23479.079987
 2000 12 11 50487·230011
 2000 12 12 24487·230011
 2000 12 13 12480·910004
 2000 12 14 66469.910004
 2000 12 15 20461.820007
 2000 12 18 21464·779999
 2000 12 19 74466.910004
 2000 12 20 28458.779999
 2000 12 21 68450.309998
 2000 12 22 49463.410004
 2000 12 26 43467.000000
 2000 12 27 16479·299988
 2000 12 28 32494·029999
 2000 12 29 79495.839996
 2001 01 02  18483·549988
 2001 01 03  61484.390015
 2001 01 04  75484·390015
 2001 01 05  4477·309998
 2001 01 08  24463·140015
 2001 01 09  20466.399994
 2001 01 10  83475·450012
 2001 01 11  43484.529999
 2001 01 12  14487.679993
 2001 01 16  75493·459991
 2001 01 17  72501·049988
 2001 01 18  40494.750000
 2001 01 19  61496·190002
 2001 01 22  32490·690002
 2001 01 23  77502·070007
 2001 01 24  65505.149994
 2001 01 25  66502·250000
 2001 01 26  24499·779999
 2001 01 29  63507.910004
 2001 01 30  12511.670013
 2001 01 31  54515·219971
 2001 02 01  6508.940002
 2001 02 02  17509.619995
 2001 02 05  0501.019989
 2001 02 06  77507.459991
 2001 02 07  60507·470001
 2001 02 08  52508·089996
 2001 02 09  72502·890015
 2001 02 12  9505·359985
 2001 02 13  93510·940002
 2001 02 14  6503.489990
 2001 02 15  99510.019989
 2001 02 16  50508.850006
 2001 02 20  37500.380005
 2001 02 21  42491.160004
 2001 02 22  74483·519989
 2001 02 23  27477.450012
 2001 02 26  48488.309998
 2001 02 27  47488·309998
 2001 02 28  17479.579987
 2001 03 01  89474·380005
 2001 03 02  8480.299988
 2001 03 05  35479·779999
 2001 03 06  71482.279999
 2001 03 07  12485.500000
 2001 03 08  23484·839996
 2001 03 09  43481·489990
 2001 03 12  5473.649994
 2001 03 13  96462.450012
 2001 03 14  26462·260010
 2001 03 15  34457·959991
 2001 03 16  15453.470001
 2001 03 19  67451·269989
 2001 03 20  72456·170013
 2001 03 21  97445·109985
 2001 03 22  18435.739990
 2001 03 23  75443.320007
 2001 03 26  44450.589996
 2001 03 27  44452·880005
 2001 03 28  60452·880005
 2001 03 29  95446·010010
 2001 03 30  48450·529999
 2001 04 02  13450·529999
 2001 04 03  9439·760010
 2001 04 04  28429.359985
 2001 04 05  15444.730011
 2001 04 06  67444.730011
 2001 04 09  59442·809998
 2001 04 10  0452.440002
 2001 04 11  3458.010010
 2001 04 12  93455·019989
 2001 04 16  30455.010010
 2001 04 17  60455.600006
 2001 04 18  93470.709991
 2001 04 19  6472·410004
 2001 04 20  66472.399994
 2001 04 23  84466.709991
 2001 04 24  91465·350006
 2001 04 25  41472·750000
 2001 04 26  35479·809998
 2001 04 27  72483·970001
 2001 04 30  30490.250000
 2001 05 01  64490·480011
 2001 05 02  32492·380005
 2001 05 03  50491·640015
 2001 05 04  66492·890015
 2001 05 07  60494·589996
 2001 05 08  76492.470001
 2001 05 09  69492·290009
 2001 05 10  80494.329987
 2001 05 11  44492.049988
 2001 05 14  12487·359985
 2001 05 15  2490·299988
 2001 05 16  79497·899994
 2001 05 17  53504.760010
 2001 05 18  8506·769989
 2001 05 21  52515·909973
 2001 05 22  95519.890015
 2001 05 23  50517·229980
 2001 05 24  59510.410004
 2001 05 25  43510.790009
 2001 05 29  85508·619995
 2001 05 30  23502·369995
 2001 05 31  83500·790009
 2001 06 01  26501.720001
 2001 06 04  30507·320007
 2001 06 05  85516·479980
 2001 06 06  25516·479980
 2001 06 07  76514.950012
 2001 06 08  36514.880005
 2001 06 11  73511.640015
 2001 06 12  54507·529999
 2001 06 13  94510·130005
 2001 06 14  36505.119995
 2001 06 15  51496.760010
 2001 06 18  64496.339996
 2001 06 19  4495.630005
 2001 06 20  86495·869995
 2001 06 21  7498·459991
 2001 06 22  74497.809998
 2001 06 25  58490·200012
 2001 06 26  68490.820007
 2001 06 27  53496·230011
 2001 06 28  29503.309998
 2001 06 29  30514·200012
 2001 07 02  88513·280029
 2001 07 03  27499.040009
 2001 07 05  97496.829987
 2001 07 06  22492·730011
 2001 07 09  78487.239990
 2001 07 10  92487·380005
 2001 07 11  72478·140015
 2001 07 12  58489.119995
 2001 07 13  94491·690002
 2001 07 16  36491.399994
 2001 07 17  75490.570007
 2001 07 18  89490·570007
 2001 07 19  19491·130005
 2001 07 20  72489·040009
 2001 07 23  49489·510010
 2001 07 24  90482.700012
 2001 07 25  58476.989990
 2001 07 26  38485·070007
 2001 07 27  62486·269989
 2001 07 30  61485·540009
 2001 07 31  44489.149994
 2001 08 01  97489.980011
 2001 08 02  10491·890015
 2001 08 03  29489·329987
 2001 08 06  34487·140015
 2001 08 07  36481·190002
 2001 08 08  11481·730011
 2001 08 09  43474.170013
 2001 08 10  8476.190002
 2001 08 13  69478·890015
 2001 08 14  10482·609985
 2001 08 15  79481·190002
 2001 08 16  73481.679993
 2001 08 17  33481·679993
 2001 08 20  75478·880005
 2001 08 21  37479.649994
 2001 08 22  62477.190002
 2001 08 23  92479·820007
 2001 08 24  1480·980011
 2001 08 27  43481.809998
 2001 08 28  30479.269989
 2001 08 29  32475·510010
 2001 08 30  7473·339996
 2001 08 31  47470.980011
 2001 09 04  60472.809998
 2001 09 05  68466·950012
 2001 09 06  37462·510010
 2001 09 07  24453.390015
 2001 09 10  57445·190002
 2001 09 17  37440·730011
 2001 09 18  60419·250000
 2001 09 19  75413·440002
 2001 09 20  54403·200012
 2001 09 21  1387.649994
 2001 09 24  70393·790009
 2001 09 25  25397·290009
 2001 09 26  8397·660004
 2001 09 27  49393.320007
 2001 09 28  87404·880005
 2001 10 01  24404·869995
 2001 10 02  99402·119995
 2001 10 03  94413.850006
 2001 10 04  55420·570007
 2001 10 05  49417.040009
 2001 10 08  35415.130005
 2001 10 09  73412.269989
 2001 10 10  42421.660004
 2001 10 11  98433.100006
 2001 10 12  48431.040009
 2001 10 15  50430·089996
 2001 10 16  44434·540009
 2001 10 17  99437·230011
 2001 10 18  93424·859985
 2001 10 19  12426.160004
 2001 10 22  78430·500000
 2001 10 23  0431.989990
 2001 10 24  52428·000000
 2001 10 25  72435·970001
 2001 10 26  89439·809998
 2001 10 29  78438.880005
 2001 10 30  33429·410004
 2001 10 31  68429·480011
 2001 11 01  47434.880005
 2001 11 02  33435.339996
 2001 11 05  66438.239990
 2001 11 06  63442.790009
 2001 11 07  45444·660004
 2001 11 08  91446.109985
 2001 11 09  9439.290009
 2001 11 12  45440.480011
 2001 11 13  3448.339996
 2001 11 14  1452·820007
 2001 11 15  43453·040009
 2001 11 16  27451.600006
 2001 11 19  65457·709991
 2001 11 20  39458·820007
 2001 11 21  75453.899994
 2001 11 23  46458.640015
 2001 11 26  99461.440002
 2001 11 27  5463.250000
 2001 11 28  36460.709991
 2001 11 29  66465·920013
 2001 11 30  1464.119995
 2001 12 03  25460·790009
 2001 12 04  82467.850006
 2001 12 05  74480·429993
 2001 12 06  88482.799988
 2001 12 07  50483·040009
 2001 12 10  97481·209991
 2001 12 11  84478·190002
 2001 12 12  6476.320007
 2001 12 13  54475.309998
 2001 12 14  86471.399994
 2001 12 17  33479.940002
 2001 12 18  24485.489990
 2001 12 19  38485.489990
 2001 12 20  80482.070007
 2001 12 21  84484.290009
 2001 12 24  35485.929993
 2001 12 26  28490.600006
 2001 12 27  37493.279999
 2001 12 28  24494.709991
 2001 12 31  59494.200012
 2002 01 02 73489.850006
 2002 01 03 39495·519989
 2002 01 04 68500.670013
 2002 01 07 39501·299988
 2002 01 08 49497.899994
 2002 01 09 91503.079987
 2002 01 10 52495.510010
 2002 01 11 46496·570007
 2002 01 14 58489·940002
 2002 01 15 26485.209991
 2002 01 16 41485·000000
 2002 01 17 73482.399994
 2002 01 18 23482.390015
 2002 01 22 99476·959991
 2002 01 23 20477·450012
 2002 01 24 39481.329987
 2002 01 25 95480·459991
 2002 01 28 94481·570007
 2002 01 29 4482·380005
 2002 01 30 88479·779999
 2002 01 31 50483·100006
 2002 02 01 15484·000000
 2002 02 04 31480·079987
 2002 02 05 90470.600006
 2002 02 06 88469.480011
 2002 02 07 96463·140015
 2002 02 08 62466.670013
 2002 02 11 39472·140015
 2002 02 12 35473·549988
 2002 02 13 93476·329987
 2002 02 14 87477·359985
 2002 02 15 53471·320007
 2002 02 19 41469·250000
 2002 02 20 86467.290009
 2002 02 21 17467·709991
 2002 02 22 78465.149994
 2002 02 25 81468·200012
 2002 02 26 84471.929993
 2002 02 27 92474·859985
 2002 02 28 82473.399994
 2002 03 01 56478.339996
 2002 03 04 17488.899994
 2002 03 05 73490·950012
 2002 03 06 59494.799988
 2002 03 07 91497·290009
 2002 03 08 43500.649994
 2002 03 11 49502.059998
 2002 03 12 28500·750000
 2002 03 13 36498·899994
 2002 03 14 42499·480011
 2002 03 15 33499·950012
 2002 03 18 34503.549988
 2002 03 19 67504.970001
 2002 03 20 22504·730011
 2002 03 21 62505.450012
 2002 03 22 46507.529999
 2002 03 25 84503·299988
 2002 03 26 14501·739990
 2002 03 27 99506.049988
 2002 03 28 57509·190002
 2002 04 01 13506·459991
 2002 04 02 75504.500000
 2002 04 03 32501.529999
 2002 04 04 88498·579987
 2002 04 05 5501·149994
 2002 04 08 86503.019989
 2002 04 09 75505·440002
 2002 04 10 81511·299988
 2002 04 11 33511.299988
 2002 04 12 54515·469971
 2002 04 15 65517.390015
 2002 04 16 7522.960022
 2002 04 17 0523·789978
 2002 04 18 11519.559998
 2002 04 19 64520·359985
 2002 04 22 59517·400024
 2002 04 23 29512.070007
 2002 04 24 14514.570007
 2002 04 25 61509·070007
 2002 04 26 57509.950012
 2002 04 29 72502.359985
 2002 04 30 43510.679993
 2002 05 01 69512.070007
 2002 05 02 44514.169983
 2002 05 03 5513.369995
 2002 05 06 6513.080017
 2002 05 07 26504.070007
 2002 05 08 91509.829987
 2002 05 09 26509·850006
 2002 05 10 34502·279999
 2002 05 13 94499·850006
 2002 05 14 90512.109985
 2002 05 15 62515·260010
 2002 05 16 84513·539978
 2002 05 17 61510.179993
 2002 05 20 61508.940002
 2002 05 21 64504.890015
 2002 05 22 38497.140015
 2002 05 23 41501·339996
 2002 05 24 49501·239990
 2002 05 28 6495·220001
 2002 05 29 1492·410004
 2002 05 30 70489.570007
 2002 05 31 22492.700012
 2002 06 03 89487.589996
 2002 06 04 7475.109985
 2002 06 05 13475·709991
 2002 06 06 74475.040009
 2002 06 07 38470.910004
 2002 06 10 11473.500000
 2002 06 11 57471.959991
 2002 06 12 25464·029999
 2002 06 13 5463.899994
 2002 06 14 95459·170013
 2002 06 17 14470.750000
 2002 06 18 19474·640015
 2002 06 19 63473·829987
 2002 06 20 66466.609985
 2002 06 21 23465.390015
 2002 06 24 25462.589996
 2002 06 25 14463·130005
 2002 06 26 56453.459991
 2002 06 27 47458.739990
 2002 06 28 37464·940002
 2002 07 01 82462·630005
 2002 07 02 20447.730011
 2002 07 03 73432·839996
 2002 07 05 74440·929993
 2002 07 08 19441·549988
 2002 07 09 41435·190002
 2002 07 10 15430·619995
 2002 07 11 81419·779999
 2002 07 12 0421.059998
 2002 07 15 25413.279999
 2002 07 16 9413.480011
 2002 07 17 26415·260010
 2002 07 18 24409.690002
 2002 07 19 5396·709991
 2002 07 22 20389.109985
 2002 07 23 4380.940002
 2002 07 24 19378·559998
 2002 07 25 36385·220001
 2002 07 26 35382.320007
 2002 07 29 33400·820007
 2002 07 30 33402.320007
 2002 07 31 0400.910004
 2002 08 01 67394.470001
 2002 08 02 59389.209991
 2002 08 05 42376·769989
 2002 08 06 4380·790009
 2002 08 07 54385·209991
 2002 08 08 49390·040009
 2002 08 09 47391·299988
 2002 08 12 79389·510010
 2002 08 13 58389·570007
 2002 08 14 99389.410004
 2002 08 15 73392·369995
 2002 08 16 83396.890015
 2002 08 19 68401.500000
 2002 08 20 27401.290009
 2002 08 21 70406·790009
 2002 08 22 97410.920013
 2002 08 23 97409·670013
 2002 08 26 78407.730011
 2002 08 27 14408·880005
 2002 08 28 26397·450012
 2002 08 29 82396·100006
 2002 08 30 20396·700012
 2002 09 03 5390.959991
 2002 09 04 4389.760010
 2002 09 05 86389.750000
 2002 09 06 48391.959991
 2002 09 09 69393·549988
 2002 09 10 87394.579987
 2002 09 11 97397·549988
 2002 09 12 81393·369995
 2002 09 13 56390·140015
 2002 09 16 56389·989990
 2002 09 17 29388·459991
 2002 09 18 63379·829987
 2002 09 19 41376·750000
 2002 09 20 18370.470001
 2002 09 23 18367.279999
 2002 09 24 63360·429993
 2002 09 25 25365.179993
 2002 09 26 5370.829987
 2002 09 27 28371·029999
 2002 09 30 75363·790009
 2002 10 01 34368·089996
 2002 10 02 73369.679993
 2002 10 03 47364·079987
 2002 10 04 19357.190002
 2002 10 07 16347.980011
 2002 10 08 4341·040009
 2002 10 09 87340.320007
 2002 10 10 39336·179993
 2002 10 11 49347.769989
 2002 10 14 4346.630005
 2002 10 15 87360·630005
 2002 10 16 3360·519989
 2002 10 17 32362·570007
 2002 10 18 6364.290009
 2002 10 21 10368.630005
 2002 10 22 6368·630005
 2002 10 23 91368·970001
 2002 10 24 66371.269989
 2002 10 25 42372·640015
 2002 10 28 67374·859985
 2002 10 29 76369·010010
 2002 10 30 65374·170013
 2002 10 31 98376·709991
 2002 11 01 31383·450012
 2002 11 04 62391.339996
 2002 11 05 10386.970001
 2002 11 06 15392.730011
 2002 11 07 66392·730011
 2002 11 08 50385·480011
 2002 11 11 33379·000000
 2002 11 12 56377.609985
 2002 11 13 66379·079987
 2002 11 14 65386.239990
 2002 11 15 90387.140015
 2002 11 18 8388·079987
 2002 11 19 51383.269989
 2002 11 20 59388.589996
 2002 11 21 63397·890015
 2002 11 22 86400.700012
 2002 11 25 64404.850006
 2002 11 26 5404·850006
 2002 11 27 59410·260010
 2002 11 29 26411·130005
 2002 12 02 76413·640015
 2002 12 03 4408·540009
 2002 12 04 10400·829987
 2002 12 05 91399.200012
 2002 12 06 79397·589996
 2002 12 09 83396·720001
 2002 12 10 71393.970001
 2002 12 11 70395.359985
 2002 12 12 94396·369995
 2002 12 13 91395·359985
 2002 12 16 25394·899994
 2002 12 17 76394.899994
 2002 12 18 64391·250000
 2002 12 19 3387·690002
 2002 12 20 78387·040009
 2002 12 23 45390.049988
 2002 12 24 58389.730011
 2002 12 26 20392.209991
 2002 12 27 62389.399994
 2002 12 30 42384.390015
 2002 12 31 71388·089996
 2003 01 02  68392·600006
 2003 01 03  34392.579987
 2003 01 06  53397.769989
 2003 01 07  22397.359985
 2003 01 08  97393.950012
 2003 01 09  75396.869995
 2003 01 10  93397·989990
 2003 01 13  54399.549988
 2003 01 14  81398.450012
 2003 01 15  91398·450012
 2003 01 16  98398·869995
 2003 01 17  38394·880005
 2003 01 21  23389.040009
 2003 01 22  15383.440002
 2003 01 23  31384·390015
 2003 01 24  66383·679993
 2003 01 27  46375.059998
 2003 01 28  3373·440002
 2003 01 29  82375·269989
 2003 01 30  59375·799988
 2003 01 31  1372.170013
 2003 02 03  37373.730011
 2003 02 04  62370.250000
 2003 02 05  61371·529999
 2003 02 06  65368.149994
 2003 02 07  23366·679993
 2003 02 10  9362·100006
 2003 02 11  40363.579987
 2003 02 12  36360.500000
 2003 02 13  94355·399994
 2003 02 14  86358·700012
 2003 02 18  90364·589996
 2003 02 19  41364.529999
 2003 02 20  5360.940002
 2003 02 21  81364·929993
 2003 02 24  32364.359985
 2003 02 25  30361·200012
 2003 02 26  38361.200012
 2003 02 27  8362·350006
 2003 02 28  8363.730011
 2003 03 03  78364.630005
 2003 03 04  0359.309998
 2003 03 05  3357·059998
 2003 03 06  89356·540009
 2003 03 07  86355·609985
 2003 03 10  23354·179993
 2003 03 11  30350·790009
 2003 03 12  68347.029999
 2003 03 13  79355.459991
 2003 03 14  63357.500000
 2003 03 17  76365.399994
 2003 03 18  64368·019989
 2003 03 19  8368.559998
 2003 03 20  1371·269989
 2003 03 21  56376·369995
 2003 03 24  22376.239990
 2003 03 25  47372·220001
 2003 03 26  46371.790009
 2003 03 27  5369.730011
 2003 03 28  11370·700012
 2003 03 31  98368.670013
 2003 04 01  27368.690002
 2003 04 02  88377·109985
 2003 04 03  24377·630005
 2003 04 04  85377·440002
 2003 04 07  2382.980011
 2003 04 08  92376·570007
 2003 04 09  82378·660004
 2003 04 10  59373·679993
 2003 04 11  53375·899994
 2003 04 14  31377·609985
 2003 04 15  27379·619995
 2003 04 16  96381.809998
 2003 04 17  86383·769989
 2003 04 21  41385.299988
 2003 04 22  30391·529999
 2003 04 23  96395·010010
 2003 04 24  32394·970001
 2003 04 25  86392.269989
 2003 04 28  84395·200012
 2003 04 29  84398·399994
 2003 04 30  49399·850006
 2003 05 01  54399·899994
 2003 05 02  9407.670013
 2003 05 05  10410.179993
 2003 05 06  18413.790009
 2003 05 07  58412.750000
 2003 05 08  48410.230011
 2003 05 09  50413.529999
 2003 05 12  45418.200012
 2003 05 13  35420·399994
 2003 05 14  72420.970001
 2003 05 15  5422.239990
 2003 05 16  63422·049988
 2003 05 19  49416.109985
 2003 05 20  73411.359985
 2003 05 21  0410.730011
 2003 05 22  27415·290009
 2003 05 23  87418·640015
 2003 05 27  71427·730011
 2003 05 28  84431·339996
 2003 05 29  20435.119995
 2003 05 30  62441·010010
 2003 06 02  11447.470001
 2003 06 03  35443.920013
 2003 06 04  49451.579987
 2003 06 05  13456·690002
 2003 06 06  61465·730011
 2003 06 09  51453·940002
 2003 06 10  44451·049988
 2003 06 11  1455.500000
 2003 06 12  15458·010010
 2003 06 13  59457.459991
 2003 06 16  62457.470001
 2003 06 17  15458·489990
 2003 06 18  93458.649994
 2003 06 19  8460·079987
 2003 06 20  86452·880005
 2003 06 23  68449.779999
 2003 06 24  39442.399994
 2003 06 25  74446·359985
 2003 06 26  21450.299988
 2003 06 27  98455·140015
 2003 06 30  22452.640015
 2003 07 01  58449·239990
 2003 07 02  0458.899994
 2003 07 03  68459.029999
 2003 07 07  36465.709991
 2003 07 08  85474.130005
 2003 07 09  79477.880005
 2003 07 10  64476.989990
 2003 07 11  0474.040009
 2003 07 14  5481.369995
 2003 07 15  39480·850006
 2003 07 16  2477·970001
 2003 07 17  58473.679993
 2003 07 18  94464.970001
 2003 07 21  88464·760010
 2003 07 22  17464·000000
 2003 07 23  80466.149994
 2003 07 24  52472·510010
 2003 07 25  57469·760010
 2003 07 28  74474.420013
 2003 07 29  60476·040009
 2003 07 30  4474·230011
 2003 07 31  2478·799988
 2003 08 01  60476.019989
 2003 08 04  17468·119995
 2003 08 05  1464·769989
 2003 08 06  6458·239990
 2003 08 07  87454·220001
 2003 08 08  94455.489990
 2003 08 11  19459·269989
 2003 08 12  74466·950012
 2003 08 13  95468·369995
 2003 08 14  61471·220001
 2003 08 15  57473.649994
 2003 08 18  39480·920013
 2003 08 19  45488·700012
 2003 08 20  13490.239990
 2003 08 21  41494.820007
 2003 08 22  58497·790009
 2003 08 25  25485·510010
 2003 08 26  68486·540009
 2003 08 27  22491.440002
 2003 08 28  10495.809998
 2003 08 29  50499.420013
 2003 09 02  71507.649994
 2003 09 03  74512·010010
 2003 09 04  5512·559998
 2003 09 05  55514·909973
 2003 09 08  90517.210022
 2003 09 09  98517.130005
 2003 09 10  72513.570007
 2003 09 11  5507.899994
 2003 09 12  20509.760010
 2003 09 15  21511·950012
 2003 09 16  69515·909973
 2003 09 17  87516·710022
 2003 09 18  80519·479980
 2003 09 19  91520.609985
 2003 09 22  78520·200012
 2003 09 23  14519.489990
 2003 09 24  13519·849976
 2003 09 25  84509.309998
 2003 09 26  5495·059998
 2003 09 29  24492.859985
 2003 09 30  90492.709991
 2003 10 01  1500·350006
 2003 10 02  81504.250000
 2003 10 03  80513·619995
 2003 10 06  5516·739990
 2003 10 07  68520·780029
 2003 10 08  63521.049988
 2003 10 09  69526·400024
 2003 10 10  76521·840027
 2003 10 13  34528.909973
 2003 10 14  33531.869995
 2003 10 15  6534.219971
 2003 10 16  47530.489990
 2003 10 17  75530·289978
 2003 10 20  98523.369995
 2003 10 21  26526·419983
 2003 10 22  89525.530029
 2003 10 23  91513.549988
 2003 10 24  90510·489990
 2003 10 27  94516·150024
 2003 10 28  94525.859985
 2003 10 29  8531.989990
 2003 10 30  64536·409973
 2003 10 31  98533·260010
 2003 11 03  82537.840027
 2003 11 04  76540·320007
 2003 11 05  2539.049988
 2003 11 06  49542·950012
 2003 11 07  97546.919983
 2003 11 10  70543.299988
 2003 11 11  12533.419983
 2003 11 12  87540.659973
 2003 11 13  9542·390015
 2003 11 14  92544.919983
 2003 11 17  24532·960022
 2003 11 18  73531·390015
 2003 11 19  11527.150024
 2003 11 20  65529.010010
 2003 11 21  96527·070007
 2003 11 24  97539.510010
 2003 11 25  23544·330017
 2003 11 26  42547·320007
 2003 11 28  8547.559998
 2003 12 01  70554.640015
 2003 12 02  88557·419983
 2003 12 03  96556·739990
 2003 12 04  69545.890015
 2003 12 05  30544.150024
 2003 12 08  77543·150024
 2003 12 09  29544.849976
 2003 12 10  9535.580017
 2003 12 11  42542·929993
 2003 12 12  82547.590027
 2003 12 15  65553.380005
 2003 12 16  85537·770020
 2003 12 17  91539·080017
 2003 12 18  24547.619995
 2003 12 19  56548·869995
 2003 12 22  78549.369995
 2003 12 23  92555.030029
 2003 12 24  46555·030029
 2003 12 26  77555·099976
 2003 12 29  96563.880005
 2003 12 30  83565·469971
 2003 12 31  17566.739990
 2004 01 02 27564.500000
 2004 01 05 69569.450012
 2004 01 06 25572·669983
 2004 01 07 32574.619995
 2004 01 08 33580.219971
 2004 01 09 55581·900024
 2004 01 12 7583·010010
 2004 01 13 9583.179993
 2004 01 14 45586·119995
 2004 01 15 35587.309998
 2004 01 16 42591·989990
 2004 01 20 94597.979980
 2004 01 21 38598·750000
 2004 01 22 16600·609985
 2004 01 23 68596·140015
 2004 01 26 54601·500000
 2004 01 27 13601·500000
 2004 01 28 30598·460022
 2004 01 29 47586·799988
 2004 01 30 85583·549988
 2004 02 02 94585.070007
 2004 02 03 33581·190002
 2004 02 04 68579.150024
 2004 02 05 5570·900024
 2004 02 06 33584.349976
 2004 02 09 6588·030029
 2004 02 10 44592·830017
 2004 02 11 58597·080017
 2004 02 12 4597.070007
 2004 02 13 57594.809998
 2004 02 17 12594·479980
 2004 02 18 14595·409973
 2004 02 19 9596.000000
 2004 02 20 16583.700012
 2004 02 23 35581.859985
 2004 02 24 67575·909973
 2004 02 25 72579·090027
 2004 02 26 42583.859985
 2004 02 27 1587·059998
 2004 03 01 36594.770020
 2004 03 02 44596·219971
 2004 03 03 14592·929993
 2004 03 04 23598.390015
 2004 03 05 64603.159973
 2004 03 08 1603·109985
 2004 03 09 41593.239990
 2004 03 10 39589·780029
 2004 03 11 22581.020020
 2004 03 12 42582·840027
 2004 03 15 53582.960022
 2004 03 16 11573·849976
 2004 03 17 3578.919983
 2004 03 18 93578.570007
 2004 03 19 7577·409973
 2004 03 22 29570.739990
 2004 03 23 26566·049988
 2004 03 24 5562·260010
 2004 03 25 86571·690002
 2004 03 26 4575.559998
 2004 03 29 36583.469971
 2004 03 30 52589.409973
 2004 03 31 94591.669983
 2004 04 01 74596.150024
 2004 04 02 1604.219971
 2004 04 05 36606.419983
 2004 04 06 65606.390015
 2004 04 07 3603·760010
 2004 04 08 17605.989990
 2004 04 12 82603·039978
 2004 04 13 55601.039978
 2004 04 14 78588·010010
 2004 04 15 1586·010010
 2004 04 16 39585·640015
 2004 04 19 45587.380005
 2004 04 20 12591.929993
 2004 04 21 98583.219971
 2004 04 22 84593.669983
 2004 04 23 42594.359985
 2004 04 26 43596.390015
 2004 04 27 78594·979980
 2004 04 28 17590·760010
 2004 04 29 78580.419983
 2004 04 30 33570·190002
 2004 05 03 34568.380005
 2004 05 04 63575·359985
 2004 05 05 9573·280029
 2004 05 06 72570.059998
 2004 05 07 86566·280029
 2004 05 10 73548·559998
 2004 05 11 18548.690002
 2004 05 12 72549·250000
 2004 05 13 77552·400024
 2004 05 14 21549·760010
 2004 05 17 9543.760010
 2004 05 18 69542·559998
 2004 05 19 78552·750000
 2004 05 20 9544·049988
 2004 05 21 16546·799988
 2004 05 24 29552.669983
 2004 05 25 81565·429993
 2004 05 26 62567.770020
 2004 05 27 95571.869995
 2004 05 28 38569.500000
 2004 06 01 6572.739990
 2004 06 02 30574·799988
 2004 06 03 28573.559998
 2004 06 04 9571·099976
 2004 06 07 97578·909973
 2004 06 08 88578.900024
 2004 06 09 21578·090027
 2004 06 10 80571.320007
 2004 06 14 24569·119995
 2004 06 15 38569·690002
 2004 06 16 5570·150024
 2004 06 17 14571·159973
 2004 06 18 81572.419983
 2004 06 21 4571·849976
 2004 06 22 38571.950012
 2004 06 23 99580.789978
 2004 06 24 86583·059998
 2004 06 25 36587.700012
 2004 06 28 1588.820007
 2004 06 29 48590.059998
 2004 06 30 84591.530029
 2004 07 01 11591·520020
 2004 07 02 1582·919983
 2004 07 06 98582.719971
 2004 07 07 43575·840027
 2004 07 08 28572.030029
 2004 07 09 69565·309998
 2004 07 12 13564·559998
 2004 07 13 59564.929993
 2004 07 14 13565·880005
 2004 07 15 63564.349976
 2004 07 16 81564·010010
 2004 07 19 50556·750000
 2004 07 20 16564·250000
 2004 07 21 63566·020020
 2004 07 22 14549.599976
 2004 07 23 61546.520020
 2004 07 26 13542·289978
 2004 07 27 76544·630005
 2004 07 28 50544·609985
 2004 07 29 60549.900024
 2004 07 30 4552.140015
 2004 08 02 34551·929993
 2004 08 03 52551·929993
 2004 08 04 41546·070007
 2004 08 05 15542.739990
 2004 08 06 94532·359985
 2004 08 09 9522·559998
 2004 08 10 25529.840027
 2004 08 11 95529·830017
 2004 08 12 37526·630005
 2004 08 13 32521.039978
 2004 08 16 54528.059998
 2004 08 17 21533·270020
 2004 08 18 70541·700012
 2004 08 19 60541.609985
 2004 08 20 99547.919983
 2004 08 23 92549·969971
 2004 08 24 24548·549988
 2004 08 25 56550·159973
 2004 08 26 52550.140015
 2004 08 27 35551·890015
 2004 08 30 57551·669983
 2004 08 31 7548·450012
 2004 09 01 34563.380005
 2004 09 02 98559.799988
 2004 09 03 49561·609985
 2004 09 07 27563.020020
 2004 09 08 89565·789978
 2004 09 09 59567.729980
 2004 09 10 8570.039978
 2004 09 13 53575·020020
 2004 09 14 85573·099976
 2004 09 15 17570·969971
 2004 09 16 65575·099976
 2004 09 17 49576.049988
 2004 09 20 17573·950012
 2004 09 21 97577·150024
 2004 09 22 77576.919983
 2004 09 23 2567·760010
 2004 09 24 3569·630005
 2004 09 27 50565·969971
 2004 09 28 25565·729980
 2004 09 29 25571·070007
 2004 09 30 89574.710022
 2004 10 01 52585·260010
 2004 10 04 16592·020020
 2004 10 05 55590·080017
 2004 10 06 43592.659973
 2004 10 07 2592·659973
 2004 10 08 81583.140015
 2004 10 11 57577·559998
 2004 10 12 60578.090027
 2004 10 13 27580.700012
 2004 10 14 78570·059998
 2004 10 15 17572·419983
 2004 10 18 57573·190002
 2004 10 19 76576.630005
 2004 10 20 88570.349976
 2004 10 21 49576·700012
 2004 10 22 81577·609985
 2004 10 25 25573·640015
 2004 10 26 17577·989990
 2004 10 27 90587·179993
 2004 10 28 99587.190002
 2004 10 29 75586.820007
 2004 11 01 98587.419983
 2004 11 02 4591·539978
 2004 11 03 6596·590027
 2004 11 04 50602.130005
 2004 11 05 86607·250000
 2004 11 08 78605·510010
 2004 11 09 21607·000000
 2004 11 10 1611.929993
 2004 11 11 64616.299988
 2004 11 12 25621.979980
 2004 11 15 89623·859985
 2004 11 16 4623·859985
 2004 11 17 38627·890015
 2004 11 18 84623·159973
 2004 11 19 77622·059998
 2004 11 22 58621·590027
 2004 11 23 40624.530029
 2004 11 24 16630·289978
 2004 11 26 82632.770020
 2004 11 29 90635.979980
 2004 11 30 26635.809998
 2004 12 01 10644.099976
 2004 12 02 20644.559998
 2004 12 03 50644·700012
 2004 12 06 79642.210022
 2004 12 07 79639.780029
 2004 12 08 38631.359985
 2004 12 09 12631.150024
 2004 12 10 4633.669983
 2004 12 13 60638.059998
 2004 12 14 3643·599976
 2004 12 15 78648·609985
 2004 12 16 33648.609985
 2004 12 17 17642.390015
 2004 12 20 10645.169983
 2004 12 21 73646·200012
 2004 12 22 23649.719971
 2004 12 23 37650.729980
 2004 12 27 79651·700012
 2004 12 28 47654.599976
 2004 12 29 56654.570007
 2004 12 30 34654.450012
 2004 12 31 53656.109985
 2005 01 03  76654.270020
 2005 01 04  38643·049988
 2005 01 05  45628·659973
 2005 01 06  1624·289978
 2005 01 07  60622·419983
 2005 01 10  1623·299988
 2005 01 11  33617.739990
 2005 01 12  18613.700012
 2005 01 13  24616.570007
 2005 01 14  2617·530029
 2005 01 18  86625.809998
 2005 01 19  22625.320007
 2005 01 20  19617.909973
 2005 01 21  21616·900024
 2005 01 24  17614·510010
 2005 01 25  59612.419983
 2005 01 26  20616.590027
 2005 01 27  67620·390015
 2005 01 28  63617·429993
 2005 01 31  96624.309998
 2005 02 01  28628·609985
 2005 02 02  70631.979980
 2005 02 03  88631.979980
 2005 02 04  29637·450012
 2005 02 07  67639·840027
 2005 02 08  87638.969971
 2005 02 09  80639·510010
 2005 02 10  76627·979980
 2005 02 11  89635.479980
 2005 02 14  99636·190002
 2005 02 15  51638·559998
 2005 02 16  81640·590027
 2005 02 17  69640.510010
 2005 02 18  15634.150024
 2005 02 22  40630.169983
 2005 02 23  14624.440002
 2005 02 24  7627·609985
 2005 02 25  64637.530029
 2005 02 28  8637.929993
 2005 03 01  69639·349976
 2005 03 02  28642.750000
 2005 03 03  4641.090027
 2005 03 04  45646.000000
 2005 03 07  64647.640015
 2005 03 08  84645.059998
 2005 03 09  16637.979980
 2005 03 10  63631.650024
 2005 03 11  45631·539978
 2005 03 14  48630.299988
 2005 03 15  7635·090027
 2005 03 16  0627.109985
 2005 03 17  79626·869995
 2005 03 18  23626·960022
 2005 03 21  8623·049988
 2005 03 22  18628·090027
 2005 03 23  62618·580017
 2005 03 24  32619.650024
 2005 03 28  77618·330017
 2005 03 29  6618·820007
 2005 03 30  12614.900024
 2005 03 31  27615·760010
 2005 04 01  95620·739990
 2005 04 04  77615·130005
 2005 04 05  74616·400024
 2005 04 06  83620.900024
 2005 04 07  68620.809998
 2005 04 08  68619.760010
 2005 04 11  17611.789978
 2005 04 12  0613.669983
 2005 04 13  29613.030029
 2005 04 14  42603·619995
 2005 04 15  34592·469971
 2005 04 18  3586.770020
 2005 04 19  33594·940002
 2005 04 20  88595.950012
 2005 04 21  45599.140015
 2005 04 22  44598·979980
 2005 04 25  62596.440002
 2005 04 26  17598·309998
 2005 04 27  95590·590027
 2005 04 28  97587.140015
 2005 04 29  24579·729980
 2005 05 02  69585.859985
 2005 05 03  51589·260010
 2005 05 04  63595.260010
 2005 05 05  49598·330017
 2005 05 06  6599·030029
 2005 05 09  9602·919983
 2005 05 10  67602.909973
 2005 05 11  95596·469971
 2005 05 12  15597·369995
 2005 05 13  88588.760010
 2005 05 16  60591.710022
 2005 05 17  42595·650024
 2005 05 18  10607.880005
 2005 05 19  31611·059998
 2005 05 20  17610.580017
 2005 05 23  99615.080017
 2005 05 24  29613·690002
 2005 05 25  8612.950012
 2005 05 26  38614·700012
 2005 05 27  95617.590027
 2005 05 31  34619·390015
 2005 06 01  14624·830017
 2005 06 02  49625·679993
 2005 06 03  89626·380005
 2005 06 06  13623.080017
 2005 06 07  66630·919983
 2005 06 08  0626·049988
 2005 06 09  61626.289978
 2005 06 10  80627.690002
 2005 06 13  9630·400024
 2005 06 14  67634.390015
 2005 06 15  18637·190002
 2005 06 16  72644.030029
 2005 06 17  13648.190002
 2005 06 20  50644·190002
 2005 06 21  92643·309998
 2005 06 22  52645.640015
 2005 06 23  71644.270020
 2005 06 24  74634.119995
 2005 06 27  39630·409973
 2005 06 28  7641.549988
 2005 06 29  3643·239990
 2005 06 30  89646·039978
 2005 07 01  42643.039978
 2005 07 05  52653.229980
 2005 07 06  53654.320007
 2005 07 07  72649.530029
 2005 07 08  6662.690002
 2005 07 11  23672.320007
 2005 07 12  90674.330017
 2005 07 13  23671·280029
 2005 07 14  64673.239990
 2005 07 15  84664.669983
 2005 07 18  8663.739990
 2005 07 19  66669.070007
 2005 07 20  72677.869995
 2005 07 21  22677·559998
 2005 07 22  26677·780029
 2005 07 25  52679·599976
 2005 07 26  11676.369995
 2005 07 27  51675·359985
 2005 07 28  88683.049988
 2005 07 29  58684·809998
 2005 08 01  89685.179993
 2005 08 02  8688·510010
 2005 08 03  64688·510010
 2005 08 04  82683.380005
 2005 08 05  36671.840027
 2005 08 08  56666.299988
 2005 08 09  48663.219971
 2005 08 10  51668·200012
 2005 08 11  11666.369995
 2005 08 12  83666.369995
 2005 08 15  58667·229980
 2005 08 16  14665.640015
 2005 08 17  93658·359985
 2005 08 18  2654.820007
 2005 08 19  39654·099976
 2005 08 22  48657·469971
 2005 08 23  91658.619995
 2005 08 24  51662.309998
 2005 08 25  61659.109985
 2005 08 26  53657.700012
 2005 08 29  34655.320007
 2005 08 30  92655.320007
 2005 08 31  16666·530029
 2005 09 01  53670·520020
 2005 09 02  81668.710022
 2005 09 06  14674.489990
 2005 09 07  25677.320007
 2005 09 08  0677.320007
 2005 09 09  13678·049988
 2005 09 12  30682.489990
 2005 09 13  32680.820007
 2005 09 14  69675·460022
 2005 09 15  37668·619995
 2005 09 16  77671.989990
 2005 09 19  5672·460022
 2005 09 20  60670·690002
 2005 09 21  83660.630005
 2005 09 22  18652·820007
 2005 09 23  39656.559998
 2005 09 26  98662·140015
 2005 09 27  9662.270020
 2005 09 28  42660.020020
 2005 09 29  52665.030029
 2005 09 30  35667·799988
 2005 10 03  96673.239990
 2005 10 04  60674·169983
 2005 10 05  90663·840027
 2005 10 06  45648·539978
 2005 10 07  52645·640015
 2005 10 10  11645·609985
 2005 10 11  21642.090027
 2005 10 12  28631.130005
 2005 10 13  7624.099976
 2005 10 14  59633·150024
 2005 10 17  39635·859985
 2005 10 18  11633.369995
 2005 10 19  18638.280029
 2005 10 20  90638.739990
 2005 10 21  64636.260010
 2005 10 24  43646·599976
 2005 10 25  68646.599976
 2005 10 26  17648.010010
 2005 10 27  40638.409973
 2005 10 28  1635.559998
 2005 10 31  61648·260010
 2005 11 01  79646.609985
 2005 11 02  35657.049988
 2005 11 03  83663·900024
 2005 11 04  31660·130005
 2005 11 07  39663·070007
 2005 11 08  44661·239990
 2005 11 09  17663.750000
 2005 11 10  34665·140015
 2005 11 11  83667·820007
 2005 11 14  86667.989990
 2005 11 15  51664.760010
 2005 11 16  52657.940002
 2005 11 17  26667·140015
 2005 11 18  5672·979980
 2005 11 21  62679.320007
 2005 11 22  90683·729980
 2005 11 23  5686.219971
 2005 11 25  71684.109985
 2005 11 28  50683·580017
 2005 11 29  81678·059998
 2005 11 30  83680·179993
 2005 12 01  77690.909973
 2005 12 02  40690·640015
 2005 12 05  82690·570007
 2005 12 06  48693.099976
 2005 12 07  43688.210022
 2005 12 08  83690·229980
 2005 12 09  74689·890015
 2005 12 12  13691·840027
 2005 12 13  12692.250000
 2005 12 14  53693·630005
 2005 12 15  63691.099976
 2005 12 16  15687.119995
 2005 12 19  54683.239990
 2005 12 20  53676·859985
 2005 12 21  82681.950012
 2005 12 22  17684.169983
 2005 12 23  64686.950012
 2005 12 27  6688·400024
 2005 12 28  87681·179993
 2005 12 29  9681.950012
 2005 12 30  59677·960022
 2006 01 03 63685·229980
 2006 01 04 59690·159973
 2006 01 05 1692·409973
 2006 01 06 85700·440002
 2006 01 09 0708·039978
 2006 01 10 5711.000000
 2006 01 11 32711·190002
 2006 01 12 10711.679993
 2006 01 13 17708·989990
 2006 01 17 58708·440002
 2006 01 18 66704.520020
 2006 01 19 29715·789978
 2006 01 20 39716.530029
 2006 01 23 73709·679993
 2006 01 24 90718.510010
 2006 01 25 60720.299988
 2006 01 26 17728.570007
 2006 01 27 32736.250000
 2006 01 30 16734.010010
 2006 01 31 49734.010010
 2006 02 01 27736.450012
 2006 02 02 42735·530029
 2006 02 03 84729.200012
 2006 02 06 63727.890015
 2006 02 07 68729·770020
 2006 02 08 34722.299988
 2006 02 09 54727.489990
 2006 02 10 98718.419983
 2006 02 13 65717.130005
 2006 02 14 66721.619995
 2006 02 15 17725·099976
 2006 02 16 72731.919983
 2006 02 17 71733.260010
 2006 02 21 18733.330017
 2006 02 22 84734·000000
 2006 02 23 29736.619995
 2006 02 24 59737·210022
 2006 02 27 98742.770020
 2006 02 28 93740.630005
 2006 03 01 39742.349976
 2006 03 02 30743.039978
 2006 03 03 36745.179993
 2006 03 06 7738.940002
 2006 03 07 95731.159973
 2006 03 08 9723.799988
 2006 03 09 91726·419983
 2006 03 10 15726.340027
 2006 03 13 18734·250000
 2006 03 14 48736.119995
 2006 03 15 42742.940002
 2006 03 16 28748.349976
 2006 03 17 50746.750000
 2006 03 20 21747·159973
 2006 03 21 98749.599976
 2006 03 22 85745·679993
 2006 03 23 62747·630005
 2006 03 24 28753·869995
 2006 03 27 89754.320007
 2006 03 28 50757.909973
 2006 03 29 46764.169983
 2006 03 30 96767·159973
 2006 03 31 72765.140015
 2006 04 03 8768.979980
 2006 04 04 24764·539978
 2006 04 05 74766·789978
 2006 04 06 29767.080017
 2006 04 07 75771·539978
 2006 04 10 37759.200012
 2006 04 11 38755.390015
 2006 04 12 67748.330017
 2006 04 13 86753.630005
 2006 04 17 57754.080017
 2006 04 18 88770.049988
 2006 04 19 17778·419983
 2006 04 20 6778.419983
 2006 04 21 76778.570007
 2006 04 24 50772.119995
 2006 04 25 35767.450012
 2006 04 26 23771·859985
 2006 04 27 14771.049988
 2006 04 28 74767.760010
 2006 05 01 4770.820007
 2006 05 02 48767·609985
 2006 05 03 16769·390015
 2006 05 04 35774·789978
 2006 05 05 30784·619995
 2006 05 08 21782·789978
 2006 05 09 49782·479980
 2006 05 10 35780.690002
 2006 05 11 45775·880005
 2006 05 12 3757.450012
 2006 05 15 9742·380005
 2006 05 16 97742·140015
 2006 05 17 5737·450012
 2006 05 18 83732·559998
 2006 05 19 15725·450012
 2006 05 22 73722.539978
 2006 05 23 92727·520020
 2006 05 24 74717·150024
 2006 05 25 10725·580017
 2006 05 26 38731.140015
 2006 05 30 13729.479980
 2006 05 31 13721.289978
 2006 06 01 64736·500000
 2006 06 02 92742·260010
 2006 06 05 99737·450012
 2006 06 06 64716.049988
 2006 06 07 71721·489990
 2006 06 08 62707.280029
 2006 06 09 7714·150024
 2006 06 12 14701·929993
 2006 06 13 51691·349976
 2006 06 14 96679·429993
 2006 06 15 18702·820007
 2006 06 16 76701·039978
 2006 06 19 46694·739990
 2006 06 20 71686.130005
 2006 06 21 40693·799988
 2006 06 22 89690·669983
 2006 06 23 27694·559998
 2006 06 26 87698.739990
 2006 06 27 3702·309998
 2006 06 28 14688.780029
 2006 06 29 87714·320007
 2006 06 30 69724.669983
 2006 07 03 65730.799988
 2006 07 05 41730.750000
 2006 07 06 46725·500000
 2006 07 07 68720.640015
 2006 07 10 7715.950012
 2006 07 11 81714·400024
 2006 07 12 48714·669983
 2006 07 13 59701·159973
 2006 07 14 36687.289978
 2006 07 17 73685.169983
 2006 07 18 61685·679993
 2006 07 19 42703·580017
 2006 07 20 83705.169983
 2006 07 21 80683.609985
 2006 07 24 81690·760010
 2006 07 25 44701.020020
 2006 07 26 5699.590027
 2006 07 27 89701·869995
 2006 07 28 26700.690002
 2006 07 31 13701·640015
 2006 08 01 84700.559998
 2006 08 02 13700.539978
 2006 08 03 41706·359985
 2006 08 04 27716·049988
 2006 08 07 26701.250000
 2006 08 08 91700·919983
 2006 08 09 93695·190002
 2006 08 10 84688·960022
 2006 08 11 64686·219971
 2006 08 14 84691.169983
 2006 08 15 79697·849976
 2006 08 16 11708.229980
 2006 08 17 52713.859985
 2006 08 18 82712.380005
 2006 08 21 16711.679993
 2006 08 22 58709·250000
 2006 08 23 74711.090027
 2006 08 24 97701·570007
 2006 08 25 50703.799988
 2006 08 28 0707.799988
 2006 08 29 36715·179993
 2006 08 30 66721·969971
 2006 08 31 48725.039978
 2006 09 01 38724·789978
 2006 09 05 69727·859985
 2006 09 06 53727.460022
 2006 09 07 5713·880005
 2006 09 08 97709·510010
 2006 09 11 31711·130005
 2006 09 12 46725.630005
 2006 09 13 41731·299988
 2006 09 14 27730·700012
 2006 09 15 2732·219971
 2006 09 18 58733.150024
 2006 09 19 0729·080017
 2006 09 20 4737·280029
 2006 09 21 90738.159973
 2006 09 22 25727.130005
 2006 09 25 50728·799988
 2006 09 26 28732·049988
 2006 09 27 26733·940002
 2006 09 28 12736.760010
 2006 09 29 85734.020020
 2006 10 02 25726.950012
 2006 10 03 66722.520020
 2006 10 04 6733.619995
 2006 10 05 26743·380005
 2006 10 06 44743.090027
 2006 10 09 93745·690002
 2006 10 10 21747·840027
 2006 10 11 16747·260010
 2006 10 12 62757.150024
 2006 10 13 13763.369995
 2006 10 16 93769·859985
 2006 10 17 24769.479980
 2006 10 18 79771.820007
 2006 10 19 58768·390015
 2006 10 20 86768.320007
 2006 10 23 44767·049988
 2006 10 24 20763·700012
 2006 10 25 83768·789978
 2006 10 26 87776·039978
 2006 10 27 96775.929993
 2006 10 30 36771.460022
 2006 10 31 72772.090027
 2006 11 01 10769.890015
 2006 11 02 23753.229980
 2006 11 03 1755·690002
 2006 11 06 30764·849976
 2006 11 07 93772·219971
 2006 11 08 95771·799988
 2006 11 09 17771·070007
 2006 11 10 90769·150024
 2006 11 13 98773.729980
 2006 11 14 6785·169983
 2006 11 15 9794·179993
 2006 11 16 7793.640015
 2006 11 17 14790.739990
 2006 11 20 75792.429993
 2006 11 21 26792.450012
 2006 11 22 64795·169983
 2006 11 24 52794·250000
 2006 11 27 47790·789978
 2006 11 28 45775.130005
 2006 11 29 67785·039978
 2006 11 30 52789·580017
 2006 12 01 89787·109985
 2006 12 04 66796.559998
 2006 12 05 48801.010010
 2006 12 06 76798.359985
 2006 12 07 97798.450012
 2006 12 08 15796.349976
 2006 12 11 63795·159973
 2006 12 12 11793·719971
 2006 12 13 90792.880005
 2006 12 14 40798.619995
 2006 12 15 94798.130005
 2006 12 18 72795.400024
 2006 12 19 11784·039978
 2006 12 20 19788·820007
 2006 12 21 48789.609985
 2006 12 22 94783·500000
 2006 12 26 30788·590027
 2006 12 27 52797·789978
 2006 12 28 56798·530029
 2006 12 29 43795.960022
 2007 01 03  42796·619995
 2007 01 04  63791·830017
 2007 01 05  75787.700012
 2007 01 08  5778·830017
 2007 01 09  64778.739990
 2007 01 10  4779.450012
 2007 01 11  87791.000000
 2007 01 12  93794.270020
 2007 01 16  42799.299988
 2007 01 17  49793·570007
 2007 01 18  98788.190002
 2007 01 19  45785·450012
 2007 01 22  44785·039978
 2007 01 23  99788·690002
 2007 01 24  40794·059998
 2007 01 25  24794.640015
 2007 01 26  65789.070007
 2007 01 29  80795·130005
 2007 01 30  69798.239990
 2007 01 31  19803·460022
 2007 02 01  23807·770020
 2007 02 02  41810·349976
 2007 02 05  68810.489990
 2007 02 06  41810·409973
 2007 02 07  64816·200012
 2007 02 08  58816·900024
 2007 02 09  42817·010010
 2007 02 12  29808·309998
 2007 02 13  55812.530029
 2007 02 14  33818.070007
 2007 02 15  24817.640015
 2007 02 16  45818.460022
 2007 02 20  92827·179993
 2007 02 21  89827.330017
 2007 02 22  70830·010010
 2007 02 23  79828·840027
 2007 02 26  92829·400024
 2007 02 27  77817.659973
 2007 02 28  62797·450012
 2007 03 01  41795.940002
 2007 03 02  2788·609985
 2007 03 05  73777.369995
 2007 03 06  6781.830017
 2007 03 07  71781.130005
 2007 03 08  88786.750000
 2007 03 09  77787·489990
 2007 03 12  34789·880005
 2007 03 13  31786·409973
 2007 03 14  47776.770020
 2007 03 15  15783·609985
 2007 03 16  3784.789978
 2007 03 19  9789.289978
 2007 03 20  96793·609985
 2007 03 21  37808.559998
 2007 03 22  94809.280029
 2007 03 23  18810·380005
 2007 03 26  81811·049988
 2007 03 27  18808·880005
 2007 03 28  14800.869995
 2007 03 29  96803·090027
 2007 03 30  69804.330017
 2007 04 02  59803·219971
 2007 04 03  94813.369995
 2007 04 04  6811.830017
 2007 04 05  56813.900024
 2007 04 09  85814·309998
 2007 04 10  92816·130005
 2007 04 11  36814.929993
 2007 04 12  60815·049988
 2007 04 13  46819.380005
 2007 04 16  88831.489990
 2007 04 17  98831.710022
 2007 04 18  26827.549988
 2007 04 19  18823.820007
 2007 04 20  91829·429993
 2007 04 23  30830·729980
 2007 04 24  22829·309998
 2007 04 25  2834.890015
 2007 04 26  30835.169983
 2007 04 27  96832·570007
 2007 04 30  43830·429993
 2007 05 01  22816.940002
 2007 05 02  63829.900024
 2007 05 03  83830.869995
 2007 05 04  9832.880005
 2007 05 07  29835.130005
 2007 05 08  71830·900024
 2007 05 09  4836·989990
 2007 05 10  62832·710022
 2007 05 11  98829·539978
 2007 05 14  62831.150024
 2007 05 15  97827.599976
 2007 05 16  73820.210022
 2007 05 17  31819.450012
 2007 05 18  66825·250000
 2007 05 21  25837·190002
 2007 05 22  35841.380005
 2007 05 23  51845.940002
 2007 05 24  41840.609985
 2007 05 25  76831·750000
 2007 05 29  67838.580017
 2007 05 30  11843.380005
 2007 05 31  67849·260010
 2007 06 01  62856·390015
 2007 06 04  14855·190002
 2007 06 05  84853.479980
 2007 06 06  52845·580017
 2007 06 07  22839·500000
 2007 06 08  45836.109985
 2007 06 11  71837.229980
 2007 06 12  28831.909973
 2007 06 13  19833·880005
 2007 06 14  54840.979980
 2007 06 15  99851.150024
 2007 06 18  50849·239990
 2007 06 19  40849.479980
 2007 06 20  60850.799988
 2007 06 21  16840.020020
 2007 06 22  1839.169983
 2007 06 25  98837·950012
 2007 06 26  8832.210022
 2007 06 27  99838·599976
 2007 06 28  87845.500000
 2007 06 29  31845.669983
 2007 07 02  65845·059998
 2007 07 03  48849.159973
 2007 07 05  40850.770020
 2007 07 06  2853·520020
 2007 07 09  28854.500000
 2007 07 10  89851·190002
 2007 07 11  16840·690002
 2007 07 12  99855·179993
 2007 07 13  14856.479980
 2007 07 16  71855.500000
 2007 07 17  98854·669983
 2007 07 18  35849·640015
 2007 07 19  67853.369995
 2007 07 20  70850·690002
 2007 07 23  91842.039978
 2007 07 24  48832·369995
 2007 07 25  58821·270020
 2007 07 26  87807·159973
 2007 07 27  28794.760010
 2007 07 30  0787·599976
 2007 07 31  80794.619995
 2007 08 01  47780.659973
 2007 08 02  64785·140015
 2007 08 03  80784·280029
 2007 08 06  52766·760010
 2007 08 07  0778.340027
 2007 08 08  83803·510010
 2007 08 09  0796·320007
 2007 08 10  18800·150024
 2007 08 13  21800·140015
 2007 08 14  89784.010010
 2007 08 15  98775·710022
 2007 08 16  48768·909973
 2007 08 17  12796.929993
 2007 08 20  16791.739990
 2007 08 21  38792.820007
 2007 08 22  35799.580017
 2007 08 23  97802.570007
 2007 08 24  19798.929993
 2007 08 27  6797.780029
 2007 08 28  0787·210022
 2007 08 29  27787.609985
 2007 08 30  80791·669983
 2007 08 31  17795.669983
 2007 09 04  85805.679993
 2007 09 05  77798·219971
 2007 09 06  7795·460022
 2007 09 07  7787.320007
 2007 09 10  60780.679993
 2007 09 11  48782·659973
 2007 09 12  29783.380005
 2007 09 13  40787.020020
 2007 09 14  20783.489990
 2007 09 17  65782.659973
 2007 09 18  5806.679993
 2007 09 19  3822.869995
 2007 09 20  82816·960022
 2007 09 21  78817·239990
 2007 09 24  16815·210022
 2007 09 25  10804·429993
 2007 09 26  93812·280029
 2007 09 27  64814·080017
 2007 09 28  68815.450012
 2007 10 01  99825.750000
 2007 10 02  20832.250000
 2007 10 03  21831.119995
 2007 10 04  94830·250000
 2007 10 05  31847.320007
 2007 10 08  57845.289978
 2007 10 09  76846.619995
 2007 10 10  49845·650024
 2007 10 11  96852·059998
 2007 10 12  25843·780029
 2007 10 15  79842·150024
 2007 10 16  15828·530029
 2007 10 17  6832·190002
 2007 10 18  67826·780029
 2007 10 19  5825.030029
 2007 10 22  99812.140015
 2007 10 23  99818·539978
 2007 10 24  52814·510010
 2007 10 25  55817.510010
 2007 10 26  33821.429993
 2007 10 29  37826.909973
 2007 10 30  74821·859985
 2007 10 31  54830.390015
 2007 11 01  74822·880005
 2007 11 02  10801·919983
 2007 11 05  53797.770020
 2007 11 06  53802.260010
 2007 11 07  2796·000000
 2007 11 08  29782·450012
 2007 11 09  32779·479980
 2007 11 12  27783·130005
 2007 11 13  24789.760010
 2007 11 14  32794·250000
 2007 11 15  81782.109985
 2007 11 16  76773·440002
 2007 11 19  73765.219971
 2007 11 20  83757·280029
 2007 11 21  94748.750000
 2007 11 23  25759.460022
 2007 11 26  5757·640015
 2007 11 27  69745.590027
 2007 11 28  90770.609985
 2007 11 29  26771.340027
 2007 11 30  1780.039978
 2007 12 03  4769·270020
 2007 12 04  13757.559998
 2007 12 05  54767·669983
 2007 12 06  69786·950012
 2007 12 07  24787.299988
 2007 12 10  33794.309998
 2007 12 11  8796·340027
 2007 12 12  39787.270020
 2007 12 13  93770·250000
 2007 12 14  43769·700012
 2007 12 17  14751.469971
 2007 12 18  69754.729980
 2007 12 19  0758.320007
 2007 12 20  62767.539978
 2007 12 21  23785·609985
 2007 12 24  39794·390015
 2007 12 26  56799.570007
 2007 12 27  35795.659973
 2007 12 28  11782·349976
 2007 12 31  57770.900024
 2008 01 02 99768.460022
 2008 01 03 32758·890015
 2008 01 04 76741.299988
 2008 01 07 55730.929993
 2008 01 08 93735·239990
 2008 01 09 45712.429993
 2008 01 10 46725.640015
 2008 01 11 89719.489990
 2008 01 14 26714.489990
 2008 01 15 94707·390015
 2008 01 16 69709.570007
 2008 01 17 40703·559998
 2008 01 18 9689.830017
 2008 01 22 24683·229980
 2008 01 23 23693·750000
 2008 01 24 15704·059998
 2008 01 25 82703.280029
 2008 01 28 3702.390015
 2008 01 29 6706·440002
 2008 01 30 47715·710022
 2008 01 31 7718·250000
 2008 02 01 26731·239990
 2008 02 04 45731·130005
 2008 02 05 91721·799988
 2008 02 06 73711·099976
 2008 02 07 11707.090027
 2008 02 08 89708.419983
 2008 02 11 29704.140015
 2008 02 12 90712.580017
 2008 02 13 4721·929993
 2008 02 14 15722·830017
 2008 02 15 67703.710022
 2008 02 19 99710·479980
 2008 02 20 72710.900024
 2008 02 21 22719·010010
 2008 02 22 39697.169983
 2008 02 25 61712.070007
 2008 02 26 10723·830017
 2008 02 27 37723.929993
 2008 02 28 99715.250000
 2008 02 29 65702·020020
 2008 03 03 38689.130005
 2008 03 04 8684·190002
 2008 03 05 30688.260010
 2008 03 06 23682·450012
 2008 03 07 99669·270020
 2008 03 10 13660.760010
 2008 03 11 39673·809998
 2008 03 12 74681.210022
 2008 03 13 63680·940002
 2008 03 14 50681·940002
 2008 03 17 56659.859985
 2008 03 18 80682·099976
 2008 03 19 23689.489990
 2008 03 20 46682.140015
 2008 03 24 40705·119995
 2008 03 25 29705.989990
 2008 03 26 0704.489990
 2008 03 27 51703.830017
 2008 03 28 70695·320007
 2008 03 31 34693.859985
 2008 04 01 36710.650024
 2008 04 02 40716·669983
 2008 04 03 54716.280029
 2008 04 04 32720·489990
 2008 04 07 2720·039978
 2008 04 08 14714.359985
 2008 04 09 24714.429993
 2008 04 10 88710.390015
 2008 04 11 90704.119995
 2008 04 14 98693.830017
 2008 04 15 37692.260010
 2008 04 16 88713.390015
 2008 04 17 21712·059998
 2008 04 18 43723·859985
 2008 04 21 73719.479980
 2008 04 22 46715.979980
 2008 04 23 39711·130005
 2008 04 24 23720.880005
 2008 04 25 39723·840027
 2008 04 28 99728·440002
 2008 04 29 12724.960022
 2008 04 30 40726·770020
 2008 05 01 68729.750000
 2008 05 02 10735·789978
 2008 05 05 36727·989990
 2008 05 06 18731·619995
 2008 05 07 15733.489990
 2008 05 08 68720.859985
 2008 05 09 28721.630005
 2008 05 12 9733.640015
 2008 05 13 63737.440002
 2008 05 14 85744.340027
 2008 05 15 33743.789978
 2008 05 16 86745·750000
 2008 05 19 18747.989990
 2008 05 20 99737.119995
 2008 05 21 21742.570007
 2008 05 22 52736.109985
 2008 05 23 12731.030029
 2008 05 27 72734·489990
 2008 05 28 85738·460022
 2008 05 29 31750·690002
 2008 05 30 1749.250000
 2008 06 02 94748.000000
 2008 06 03 44746.609985
 2008 06 04 73749·780029
 2008 06 05 67763.270020
 2008 06 06 76759.929993
 2008 06 09 43743.440002
 2008 06 10 55736·489990
 2008 06 11 17732·030029
 2008 06 12 57730.390015
 2008 06 13 51733.609985
 2008 06 16 75740·940002
 2008 06 17 81742·809998
 2008 06 18 99735.659973
 2008 06 19 62737·840027
 2008 06 20 61735.919983
 2008 06 23 18728.710022
 2008 06 24 91718.419983
 2008 06 25 95720·250000
 2008 06 26 62711.880005
 2008 06 27 9701.130005
 2008 06 30 44701·260010
 2008 07 01 95691·590027
 2008 07 02 53694·159973
 2008 07 03 59673.590027
 2008 07 07 98671·929993
 2008 07 08 29682·719971
 2008 07 09 35684.289978
 2008 07 10 2675·669983
 2008 07 11 15678.549988
 2008 07 14 93680·619995
 2008 07 15 34673.760010
 2008 07 16 92686·750000
 2008 07 17 83696.830017
 2008 07 18 6697·270020
 2008 07 21 99698.830017
 2008 07 22 13716.820007
 2008 07 23 15726·270020
 2008 07 24 12720·640015
 2008 07 25 7715·469971
 2008 07 28 71710.330017
 2008 07 29 48715.349976
 2008 07 30 79721·679993
 2008 07 31 57720.880005
 2008 08 01 97718·450012
 2008 08 04 46715.559998
 2008 08 05 3721.260010
 2008 08 06 75727·710022
 2008 08 07 48724.270020
 2008 08 08 96735·090027
 2008 08 11 2757.099976
 2008 08 12 11750·119995
 2008 08 13 6750.510010
 2008 08 14 12756·919983
 2008 08 15 20764·380005
 2008 08 18 40754·409973
 2008 08 19 77739.039978
 2008 08 20 31738.570007
 2008 08 21 27729.849976
 2008 08 22 64738.780029
 2008 08 25 93736.099976
 2008 08 26 16726·409973
 2008 08 27 17735.549988
 2008 08 28 8747·789978
 2008 08 29 11745·599976
 2008 09 02 55754·969971
 2008 09 03 8747·590027
 2008 09 04 21738.909973
 2008 09 05 11721.489990
 2008 09 08 62739.919983
 2008 09 09 45738.109985
 2008 09 10 79721·830017
 2008 09 11 2719·190002
 2008 09 12 72723.580017
 2008 09 15 97718·500000
 2008 09 16 84710·650024
 2008 09 17 14706·080017
 2008 09 18 51723.679993
 2008 09 19 59761·780029
 2008 09 22 59751·659973
 2008 09 23 5724.659973
 2008 09 24 85713·840027
 2008 09 25 48713·000000
 2008 09 26 55705.520020
 2008 09 29 55698.909973
 2008 09 30 88681.840027
 2008 10 01 11676·210022
 2008 10 02 49671·179993
 2008 10 03 72656·469971
 2008 10 06 97617.510010
 2008 10 07 15602·229980
 2008 10 08 39569·099976
 2008 10 09 86558.109985
 2008 10 10 75526.390015
 2008 10 13 54570.890015
 2008 10 14 52584.700012
 2008 10 15 56551.799988
 2008 10 16 11537.020020
 2008 10 17 49552.700012
 2008 10 20 38546.840027
 2008 10 21 62545·309998
 2008 10 22 17525·349976
 2008 10 23 43507.559998
 2008 10 24 73480.720001
 2008 10 27 10474·329987
 2008 10 28 30482·720001
 2008 10 29 4506·029999
 2008 10 30 56514.179993
 2008 10 31 34539.580017
 2008 11 03 14544.619995
 2008 11 04 29551.020020
 2008 11 05 14542·840027
 2008 11 06 89514·559998
 2008 11 07 57509·059998
 2008 11 10 34515·190002
 2008 11 11 95497.429993
 2008 11 12 56480·089996
 2008 11 13 72491.709991
 2008 11 14 66486.440002
 2008 11 17 77463·959991
 2008 11 18 43458·149994
 2008 11 19 96448·809998
 2008 11 20 92417.350006
 2008 11 21 60406.750000
 2008 11 24 82438·980011
 2008 11 25 93443·179993
 2008 11 26 6468·859985
 2008 11 28 67473·140015
 2008 12 01 28466·540009
 2008 12 02 50441.829987
 2008 12 03 29456·480011
 2008 12 04 51461·970001
 2008 12 05 64461.089996
 2008 12 08 80483·660004
 2008 12 09 5491·779999
 2008 12 10 87481.720001
 2008 12 11 96476·359985
 2008 12 12 21468.429993
 2008 12 15 1470.940002
 2008 12 16 74482.850006
 2008 12 17 55492.470001
 2008 12 18 36493.809998
 2008 12 19 13497.529999
 2008 12 22 39486·929993
 2008 12 23 99480·230011
 2008 12 24 13471.690002
 2008 12 26 59476.809998
 2008 12 29 31476·179993
 2008 12 30 9482·769989
 2008 12 31 64503·260010
 2009 01 02  85508.450012
 2009 01 05  27508.230011
 2009 01 06  92519·000000
 2009 01 07  29510·320007
 2009 01 08  58502.010010
 2009 01 09  26502·130005
 2009 01 12  79481.029999
 2009 01 13  68476.230011
 2009 01 14  73469.440002
 2009 01 15  53464·970001
 2009 01 16  27467.720001
 2009 01 20  72464·450012
 2009 01 21  49457.399994
 2009 01 22  60456·160004
 2009 01 23  18449.839996
 2009 01 26  51458.820007
 2009 01 27  31458·019989
 2009 01 28  22474·470001
 2009 01 29  58469.440002
 2009 01 30  45459·390015
 2009 02 02  87451.269989
 2009 02 03  38455.260010
 2009 02 04  79461.109985
 2009 02 05  16459.929993
 2009 02 06  12471·529999
 2009 02 09  35471·190002
 2009 02 10  37470.529999
 2009 02 11  51451·769989
 2009 02 12  24451.420013
 2009 02 13  63456·190002
 2009 02 17  14448·350006
 2009 02 18  65431.609985
 2009 02 19  68429·320007
 2009 02 20  97415·410004
 2009 02 23  18414·799988
 2009 02 24  94413·170013
 2009 02 25  14411·070007
 2009 02 26  37406·690002
 2009 02 27  78397.640015
 2009 03 02  2389·010010
 2009 03 03  54372·579987
 2009 03 04  10375·500000
 2009 03 05  53367·420013
 2009 03 06  77356.869995
 2009 03 09  9355.049988
 2009 03 10  65367·750000
 2009 03 11  24376.529999
 2009 03 12  31390·940002
 2009 03 13  22395·380005
 2009 03 16  77400.359985
 2009 03 17  97403·589996
 2009 03 18  2419·809998
 2009 03 19  63422.010010
 2009 03 20  48416.720001
 2009 03 23  4433·720001
 2009 03 24  54430.399994
 2009 03 25  25432.250000
 2009 03 26  2445·299988
 2009 03 27  1440·549988
 2009 03 30  73423·839996
 2009 03 31  28432·540009
 2009 04 01  90429·510010
 2009 04 02  71454.920013
 2009 04 03  74456·130005
 2009 04 06  17453.079987
 2009 04 07  88446.929993
 2009 04 08  20442·140015
 2009 04 09  93468.200012
 2009 04 13  59469.589996
 2009 04 14  95465·399994
 2009 04 15  80461·130005
 2009 04 16  94476.380005
 2009 04 17  50482·179993
 2009 04 20  37477·980011
 2009 04 21  6470·049988
 2009 04 22  65480·910004
 2009 04 23  8472·480011
 2009 04 24  65482·220001
 2009 04 27  82477.700012
 2009 04 28  19479.070007
 2009 04 29  77494.739990
 2009 04 30  54501·459991
 2009 05 01  13492·459991
 2009 05 04  93506.820007
 2009 05 05  28505.989990
 2009 05 06  3509·369995
 2009 05 07  31511.279999
 2009 05 08  50511.820007
 2009 05 11  53507.149994
 2009 05 12  40506.519989
 2009 05 13  93490.519989
 2009 05 14  78486·290009
 2009 05 15  72483·730011
 2009 05 18  13495.019989
 2009 05 19  80498.309998
 2009 05 20  91505·589996
 2009 05 21  29486·739990
 2009 05 22  99485·049988
 2009 05 26  0500.339996
 2009 05 27  25502.619995
 2009 05 28  94495.540009
 2009 05 29  98501·579987
 2009 06 01  83522.369995
 2009 06 02  45528·719971
 2009 06 03  60524.599976
 2009 06 04  35531·679993
 2009 06 05  86535.859985
 2009 06 08  37531·090027
 2009 06 09  46531.429993
 2009 06 10  61532.299988
 2009 06 11  92532·900024
 2009 06 12  15526·840027
 2009 06 15  97523.359985
 2009 06 16  51516.599976
 2009 06 17  6511.850006
 2009 06 18  16511·329987
 2009 06 19  82517.619995
 2009 06 22  5510.299988
 2009 06 23  60496·630005
 2009 06 24  4500.670013
 2009 06 25  95509·179993
 2009 06 26  48514.590027
 2009 06 29  12513·599976
 2009 06 30  66513.830017
 2009 07 01  55520.059998
 2009 07 02  32513.109985
 2009 07 06  41495.720001
 2009 07 07  16494.410004
 2009 07 08  6486·829987
 2009 07 09  32483·910004
 2009 07 10  56481.929993
 2009 07 13  90493·309998
 2009 07 14  18496·690002
 2009 07 15  47515.760010
 2009 07 16  88523·130005
 2009 07 17  53522.419983
 2009 07 20  84526·960022
 2009 07 21  4529·250000
 2009 07 22  93531.309998
 2009 07 23  92547.419983
 2009 07 24  24548·460022
 2009 07 27  53550·900024
 2009 07 28  54551·950012
 2009 07 29  19550·469971
 2009 07 30  81563·479980
 2009 07 31  68562.070007
 2009 08 03  76565.780029
 2009 08 04  73572.479980
 2009 08 05  26571.239990
 2009 08 06  51569·530029
 2009 08 07  91577.469971
 2009 08 10  17574·559998
 2009 08 11  52570.359985
 2009 08 12  27577·570007
 2009 08 13  57576.700012
 2009 08 14  38574.700012
 2009 08 17  78556.770020
 2009 08 18  47557.880005
 2009 08 19  54561·650024
 2009 08 20  49568·679993
 2009 08 21  48582·099976
 2009 08 24  85586.030029
 2009 08 25  90588.049988
 2009 08 26  89586.289978
 2009 08 27  32584·780029
 2009 08 28  42589.789978
 2009 08 31  95577·020020
 2009 09 01  20579.900024
 2009 09 02  23559·049988
 2009 09 03  43562.489990
 2009 09 04  27570.500000
 2009 09 08  30576·380005
 2009 09 09  41588·700012
 2009 09 10  40594.900024
 2009 09 11  68597·979980
 2009 09 14  31600.030029
 2009 09 15  30605.599976
 2009 09 16  7617·380005
 2009 09 17  23621.619995
 2009 09 18  63619.169983
 2009 09 21  59617.830017
 2009 09 22  44622.419983
 2009 09 23  24625·309998
 2009 09 24  87616·299988
 2009 09 25  23602·469971
 2009 09 28  77615·109985
 2009 09 29  29616.979980
 2009 09 30  92611.789978
 2009 10 01  40603.270020
 2009 10 02  57584·469971
 2009 10 05  19592·150024
 2009 10 06  91603.630005
 2009 10 07  54603.109985
 2009 10 08  58612.239990
 2009 10 09  0614.919983
 2009 10 12  20618·750000
 2009 10 13  35614·130005
 2009 10 14  82623.940002
 2009 10 15  4623·890015
 2009 10 16  45621·500000
 2009 10 19  76624·130005
 2009 10 20  54623.280029
 2009 10 21  88622.690002
 2009 10 22  51615·130005
 2009 10 23  98615.619995
 2009 10 26  23610.460022
 2009 10 27  33597.260010
 2009 10 28  52586.479980
 2009 10 29  43581·539978
 2009 10 30  66578.020020
 2009 11 02  47570.119995
 2009 11 03  86570.619995
 2009 11 04  82576·260010
 2009 11 05  82581.150024
 2009 11 06  60584.020020
 2009 11 09  16592.309998
 2009 11 10  8593.570007
 2009 11 11  98596.929993
 2009 11 12  29595.789978
 2009 11 13  30588·059998
 2009 11 16  41605.440002
 2009 11 17  63603·390015
 2009 11 18  36602·549988
 2009 11 19  40596·690002
 2009 11 20  24586·599976
 2009 11 23  53601.359985
 2009 11 24  87594.840027
 2009 11 25  85595·109985
 2009 11 27  27585·130005
 2009 11 30  68580·390015
 2009 12 01  15590·799988
 2009 12 02  28599·919983
 2009 12 03  44601.590027
 2009 12 04  34606·770020
 2009 12 07  76606·200012
 2009 12 08  55603.270020
 2009 12 09  94598·760010
 2009 12 10  2601·960022
 2009 12 11  51600.549988
 2009 12 14  81609·789978
 2009 12 15  21612·789978
 2009 12 16  45613·710022
 2009 12 17  47609.010010
 2009 12 18  43610.570007
 2009 12 21  94618·909973
 2009 12 22  66624.210022
 2009 12 23  97632·020020
 2009 12 24  3634.150024
 2009 12 28  8635.989990
 2009 12 29  89634·549988
 2009 12 30  55634.090027
 2009 12 31  51635.200012
 2010 01 04 82640·099976
 2010 01 05 64641.890015
 2010 01 06 5641.260010
 2010 01 07 98642.070007
 2010 01 08 59644.690002
 2010 01 11 68648·400024
 2010 01 12 52641·140015
 2010 01 13 83644.789978
 2010 01 14 9647.869995
 2010 01 15 0648·119995
 2010 01 19 28649.150024
 2010 01 20 69645.780029
 2010 01 21 26643.770020
 2010 01 22 86630·599976
 2010 01 25 91621·780029
 2010 01 26 43619.979980
 2010 01 27 30618.760010
 2010 01 28 76620.179993
 2010 01 29 21616.030029
 2010 02 01 18609·270020
 2010 02 02 63615·599976
 2010 02 03 46615.739990
 2010 02 04 25610·630005
 2010 02 05 32592·989990
 2010 02 08 96595·289978
 2010 02 09 96597.390015
 2010 02 10 35596.830017
 2010 02 11 49605·599976
 2010 02 12 23610.719971
 2010 02 16 51620·840027
 2010 02 17 8625.169983
 2010 02 18 55629·320007
 2010 02 19 62632.840027
 2010 02 22 62633·549988
 2010 02 23 25631.520020
 2010 02 24 65632·280029
 2010 02 25 58630.460022
 2010 02 26 4630·809998
 2010 03 01 93642·650024
 2010 03 02 15650.260010
 2010 03 03 81653.880005
 2010 03 04 77652·510010
 2010 03 05 43666·020020
 2010 03 08 68668.159973
 2010 03 09 23673.429993
 2010 03 10 8677.469971
 2010 03 11 32677.219971
 2010 03 12 14678.900024
 2010 03 15 5676·210022
 2010 03 16 46679.580017
 2010 03 17 43686.940002
 2010 03 18 63685·969971
 2010 03 19 70683.619995
 2010 03 22 67683.289978
 2010 03 23 80690·849976
 2010 03 24 55689·359985
 2010 03 25 87693.320007
 2010 03 26 71685·500000
 2010 03 29 76683·450012
 2010 03 30 52686·640015
 2010 03 31 52687·729980
 2010 04 01 83686·500000
 2010 04 05 88697.650024
 2010 04 06 43702.650024
 2010 04 07 82702.840027
 2010 04 08 55701·520020
 2010 04 09 98702.950012
 2010 04 12 39706.460022
 2010 04 13 22707·239990
 2010 04 14 60722.400024
 2010 04 15 11725.130005
 2010 04 16 79723.989990
 2010 04 19 41716.809998
 2010 04 20 1721·549988
 2010 04 21 60726.809998
 2010 04 22 26734·359985
 2010 04 23 34741·919983
 2010 04 26 1745·950012
 2010 04 27 1741·719971
 2010 04 28 68726.690002
 2010 04 29 19737·739990
 2010 04 30 12738·630005
 2010 05 03 16732·869995
 2010 05 04 17726.359985
 2010 05 05 41708·640015
 2010 05 06 9700·890015
 2010 05 07 12675·510010
 2010 05 10 11689·890015
 2010 05 11 68704.030029
 2010 05 12 92716.219971
 2010 05 13 19719.700012
 2010 05 14 14709.320007
 2010 05 17 95703.619995
 2010 05 18 87705·340027
 2010 05 19 96686.150024
 2010 05 20 13665.909973
 2010 05 21 41654.500000
 2010 05 24 43652·799988
 2010 05 25 22640.880005
 2010 05 26 21657.950012
 2010 05 27 50670·590027
 2010 05 28 38670.080017
 2010 06 01 6662.719971
 2010 06 02 77660·520020
 2010 06 03 92669.349976
 2010 06 04 70658.599976
 2010 06 07 79639·219971
 2010 06 08 42623·830017
 2010 06 09 60632.239990
 2010 06 10 65639·789978
 2010 06 11 97649.000000
 2010 06 14 5662·950012
 2010 06 15 73669·950012
 2010 06 16 74671.739990
 2010 06 17 42669.340027
 2010 06 18 78671.549988
 2010 06 21 76677.150024
 2010 06 22 71668.210022
 2010 06 23 20650·039978
 2010 06 24 0643·369995
 2010 06 25 38646·669983
 2010 06 28 59649·719971
 2010 06 29 64635·960022
 2010 06 30 34623.710022
 2010 07 01 53611·109985
 2010 07 02 61608.690002
 2010 07 06 30613·309998
 2010 07 07 67611.679993
 2010 07 08 40620.400024
 2010 07 09 28629.549988
 2010 07 12 99631·349976
 2010 07 13 12644·330017
 2010 07 14 43643·469971
 2010 07 15 35640.299988
 2010 07 16 78631.359985
 2010 07 19 8614·020020
 2010 07 20 32624·309998
 2010 07 21 84629·419983
 2010 07 22 0635.950012
 2010 07 23 16650.880005
 2010 07 26 0665.299988
 2010 07 27 99672·159973
 2010 07 28 19663·010010
 2010 07 29 25658.479980
 2010 07 30 66654·799988
 2010 08 02 31664.460022
 2010 08 03 19664·369995
 2010 08 04 48663.369995
 2010 08 05 76661.159973
 2010 08 06 55653·659973
 2010 08 09 6660·200012
 2010 08 10 23654.840027
 2010 08 11 98639.200012
 2010 08 12 71620·580017
 2010 08 13 11616.190002
 2010 08 16 12618·020020
 2010 08 17 25630.280029
 2010 08 18 5632.770020
 2010 08 19 91626.429993
 2010 08 20 4611.090027
 2010 08 23 78617·750000
 2010 08 24 8601.770020
 2010 08 25 27605.690002
 2010 08 26 11611.359985
 2010 08 27 0617.099976
 2010 08 30 54615.349976
 2010 08 31 27607·630005
 2010 09 01 72624.989990
 2010 09 02 61632·659973
 2010 09 03 44643.729980
 2010 09 07 22641.059998
 2010 09 08 48638.340027
 2010 09 09 54641.880005
 2010 09 10 4639·400024
 2010 09 13 69653·590027
 2010 09 14 29654·320007
 2010 09 15 99653.859985
 2010 09 16 84651·880005
 2010 09 17 49653·400024
 2010 09 20 26670.340027
 2010 09 21 40672.380005
 2010 09 22 59666.729980
 2010 09 23 68661.109985
 2010 09 24 79671·010010
 2010 09 27 47671.549988
 2010 09 28 29675·880005
 2010 09 29 59678·890015
 2010 09 30 49684·590027
 2010 10 01 12681·729980
 2010 10 04 21679·960022
 2010 10 05 79689·590027
 2010 10 06 24689.440002
 2010 10 07 56689·380005
 2010 10 08 84696·179993
 2010 10 11 8698·010010
 2010 10 12 18697.609985
 2010 10 13 22710.640015
 2010 10 14 93708.619995
 2010 10 15 53711·429993
 2010 10 18 69710·130005
 2010 10 19 80706·929993
 2010 10 20 50705·489990
 2010 10 21 47709·419983
 2010 10 22 39703.570007
 2010 10 25 23714·049988
 2010 10 26 80710·840027
 2010 10 27 45705.659973
 2010 10 28 16709.710022
 2010 10 29 72705.599976
 2010 11 01 32710·299988
 2010 11 02 30712·890015
 2010 11 03 13715.140015
 2010 11 04 69733·469971
 2010 11 05 83738.729980
 2010 11 08 8737.880005
 2010 11 09 67738·989990
 2010 11 10 85734·869995
 2010 11 11 33734·210022
 2010 11 12 10729·260010
 2010 11 15 43727·020020
 2010 11 16 13715·330017
 2010 11 17 7709.270020
 2010 11 18 94724.109985
 2010 11 19 28725·059998
 2010 11 22 73728.400024
 2010 11 23 55721.109985
 2010 11 24 40736·530029
 2010 11 26 34736·520020
 2010 11 29 8733·539978
 2010 11 30 53730·710022
 2010 12 01 56743.929993
 2010 12 02 99751.200012
 2010 12 03 88757·520020
 2010 12 06 2762·130005
 2010 12 07 74770·510010
 2010 12 08 87767.969971
 2010 12 09 7768.869995
 2010 12 10 26777.559998
 2010 12 13 49779.859985
 2010 12 14 86775·190002
 2010 12 15 83778·289978
 2010 12 16 77778·289978
 2010 12 17 64779.549988
 2010 12 20 7785.859985
 2010 12 21 63790·669983
 2010 12 22 29793·280029
 2010 12 23 24792·219971
 2010 12 27 90792·539978
 2010 12 28 13793.219971
 2010 12 29 82791.570007
 2010 12 30 63793·039978
 2010 12 31 96789·820007
 2011 01 03  29800·940002
 2011 01 04  64801·130005
 2011 01 05  36795.090027
 2011 01 06  14796·330017
 2011 01 07  29794.659973
 2011 01 10  22793.799988
 2011 01 11  25797·859985
 2011 01 12  57802·400024
 2011 01 13  58803.820007
 2011 01 14  34807·890015
 2011 01 18  36807.659973
 2011 01 19  63807.210022
 2011 01 20  85785.780029
 2011 01 21  99786.890015
 2011 01 24  2781·520020
 2011 01 25  94780·059998
 2011 01 26  4793·929993
 2011 01 27  44797·530029
 2011 01 28  79796.039978
 2011 01 31  39785.469971
 2011 02 01  35800·539978
 2011 02 02  17801.479980
 2011 02 03  49799.200012
 2011 02 04  10800.880005
 2011 02 07  20812.679993
 2011 02 08  95813.690002
 2011 02 09  18813·359985
 2011 02 10  45813.359985
 2011 02 11  30822·109985
 2011 02 14  78826.460022
 2011 02 15  17824.969971
 2011 02 16  7828.590027
 2011 02 17  59835·520020
 2011 02 18  91838.000000
 2011 02 22  5830·140015
 2011 02 23  84814·440002
 2011 02 24  25807·049988
 2011 02 25  85822·049988
 2011 02 28  61828·429993
 2011 03 01  89825.789978
 2011 03 02  73813·799988
 2011 03 03  36830·039978
 2011 03 04  93828.919983
 2011 03 07  60828·340027
 2011 03 08  72827.799988
 2011 03 09  42825.250000
 2011 03 10  33812.760010
 2011 03 11  59806.830017
 2011 03 14  17802·809998
 2011 03 15  31796.380005
 2011 03 16  37795.960022
 2011 03 17  75793.330017
 2011 03 18  25795.520020
 2011 03 21  53813·020020
 2011 03 22  86814·880005
 2011 03 23  21813.070007
 2011 03 24  42818.909973
 2011 03 25  82831·630005
 2011 03 28  88828·729980
 2011 03 29  33829·700012
 2011 03 30  37840.760010
 2011 03 31  19843.729980
 2011 04 01  74850.729980
 2011 04 04  76850·520020
 2011 04 05  3858·049988
 2011 04 06  89859.080017
 2011 04 07  0857·919983
 2011 04 08  37854.049988
 2011 04 11  61843·099976
 2011 04 12  44830·979980
 2011 04 13  49829.280029
 2011 04 14  29827.630005
 2011 04 15  53835·270020
 2011 04 18  58826.989990
 2011 04 19  27827.299988
 2011 04 20  90839·450012
 2011 04 21  49845·640015
 2011 04 25  31845·580017
 2011 04 26  65856.840027
 2011 04 27  83858·419983
 2011 04 28  44861.549988
 2011 04 29  90866·900024
 2011 05 02  21868.570007
 2011 05 03  95854.789978
 2011 05 04  56843.880005
 2011 05 05  84840.599976
 2011 05 06  75843·530029
 2011 05 09  40843.559998
 2011 05 10  29855·909973
 2011 05 11  89855.900024
 2011 05 12  35849·229980
 2011 05 13  55849.210022
 2011 05 16  33838·289978
 2011 05 17  5822·960022
 2011 05 18  32833·489990
 2011 05 19  4839.169983
 2011 05 20  62834.650024
 2011 05 23  58820·049988
 2011 05 24  23819·619995
 2011 05 25  73822·640015
 2011 05 26  35831.059998
 2011 05 27  98838·780029
 2011 05 31  89848·330017
 2011 06 01  77846·650024
 2011 06 02  97826·429993
 2011 06 03  1820·679993
 2011 06 06  38809.880005
 2011 06 07  53803·989990
 2011 06 08  15796·280029
 2011 06 09  66796.469971
 2011 06 10  0789.200012
 2011 06 13  64785.989990
 2011 06 14  85795.890015
 2011 06 15  19791.159973
 2011 06 16  32787·599976
 2011 06 17  98790·020020
 2011 06 20  25791·030029
 2011 06 21  11806·690002
 2011 06 22  17809.820007
 2011 06 23  67803.599976
 2011 06 24  80805.659973
 2011 06 27  17805.940002
 2011 06 28  60817·309998
 2011 06 29  10822.510010
 2011 06 30  19828.760010
 2011 07 01  38841·059998
 2011 07 05  93842.510010
 2011 07 06  89845·809998
 2011 07 07  36860.369995
 2011 07 08  98857·380005
 2011 07 11  73845·380005
 2011 07 12  93838·070007
 2011 07 13  50845.140015
 2011 07 14  48841.340027
 2011 07 15  82829.090027
 2011 07 18  34828·770020
 2011 07 19  5834.619995
 2011 07 20  64836·020020
 2011 07 21  26843·309998
 2011 07 22  50843.400024
 2011 07 25  70838.169983
 2011 07 26  46831·630005
 2011 07 27  36821·070007
 2011 07 28  4809·640015
 2011 07 29  40801·710022
 2011 08 01  19808·599976
 2011 08 02  70796.549988
 2011 08 03  84773·219971
 2011 08 04  34765.000000
 2011 08 05  34735.859985
 2011 08 08  10705.150024
 2011 08 09  2696.309998
 2011 08 10  96687·229980
 2011 08 11  66704·500000
 2011 08 12  61705.640015
 2011 08 15  98718·630005
 2011 08 16  94712.750000
 2011 08 17  16714·650024
 2011 08 18  55692.059998
 2011 08 19  33672·570007
 2011 08 22  24666.849976
 2011 08 23  8683·070007
 2011 08 24  50694·690002
 2011 08 25  95701·549988
 2011 08 26  3692.349976
 2011 08 29  94724·710022
 2011 08 30  26731.849976
 2011 08 31  98737·640015
 2011 09 01  78734·059998
 2011 09 02  48706·059998
 2011 09 06  90682·210022
 2011 09 07  79709.549988
 2011 09 08  15712·109985
 2011 09 09  72690·090027
 2011 09 12  75680·580017
 2011 09 13  2693.330017
 2011 09 14  11712·570007
 2011 09 15  90713·510010
 2011 09 16  36718·630005
 2011 09 19  53708·479980
 2011 09 20  83710·849976
 2011 09 21  53694·190002
 2011 09 22  55656.299988
 2011 09 23  46655·630005
 2011 09 26  76666·010010
 2011 09 27  36694.700012
 2011 09 28  39681·200012
 2011 09 29  19669.530029
 2011 09 30  59661·580017
 2011 10 03  39648·849976
 2011 10 04  20650.159973
 2011 10 05  35661·099976
 2011 10 06  26674.140015
 2011 10 07  89675.739990
 2011 10 10  53684.979980
 2011 10 11  81691.130005
 2011 10 12  97705.299988
 2011 10 13  35701·179993
 2011 10 14  22713.359985
 2011 10 17  71707·690002
 2011 10 18  15712.059998
 2011 10 19  53711.210022
 2011 10 20  32697·030029
 2011 10 21  42712·650024
 2011 10 24  50736.030029
 2011 10 25  43731·340027
 2011 10 26  15730·239990
 2011 10 27  58769.460022
 2011 10 28  95768·820007
 2011 10 31  31754·049988
 2011 11 01  28729.080017
 2011 11 02  5733.559998
 2011 11 03  71752.190002
 2011 11 04  67748.659973
 2011 11 07  52748·830017
 2011 11 08  98756·760010
 2011 11 09  20743·460022
 2011 11 10  26730·669983
 2011 11 11  94744.820007
 2011 11 14  74742·210022
 2011 11 15  13745.760010
 2011 11 16  9747.760010
 2011 11 17  86733·460022
 2011 11 18  95723·369995
 2011 11 21  43710.409973
 2011 11 22  41705.250000
 2011 11 23  84690.770020
 2011 11 25  50679.809998
 2011 11 28  29698.179993
 2011 11 29  72700.599976
 2011 11 30  70737.419983
 2011 12 01  52739·960022
 2011 12 02  16744.960022
 2011 12 05  79752·710022
 2011 12 06  50751·809998
 2011 12 07  38749.000000
 2011 12 08  73740·760010
 2011 12 09  61748·440002
 2011 12 12  57737.150024
 2011 12 13  72742·190002
 2011 12 14  94715·090027
 2011 12 15  43718·000000
 2011 12 16  47730·729980
 2011 12 19  41729·030029
 2011 12 20  98738·219971
 2011 12 21  77742·119995
 2011 12 22  1748.210022
 2011 12 23  58748·520020
 2011 12 27  29753.190002
 2011 12 28  37750.599976
 2011 12 29  26745·909973
 2011 12 30  61746·469971
 2012 01 03 56759.369995
 2012 01 04 24749·609985
 2012 01 05 54754·390015
 2012 01 06 14754.750000
 2012 01 09 74754.440002
 2012 01 10 63765·280029
 2012 01 11 41767·869995
 2012 01 12 3770.619995
 2012 01 13 1765.989990
 2012 01 17 5773.260010
 2012 01 18 70779·260010
 2012 01 19 41784·570007
 2012 01 20 83785·880005
 2012 01 23 25789·409973
 2012 01 24 46788·799988
 2012 01 25 68796·539978
 2012 01 26 87800.219971
 2012 01 27 24798.849976
 2012 01 30 1797.940002
 2012 01 31 45795.010010
 2012 02 01 8810.190002
 2012 02 02 26815·880005
 2012 02 03 93833.020020
 2012 02 06 60830·070007
 2012 02 07 65830.659973
 2012 02 08 83832.640015
 2012 02 09 2830·789978
 2012 02 10 26823.400024
 2012 02 13 2824·890015
 2012 02 14 69824.760010
 2012 02 15 35824·140015
 2012 02 16 82829·960022
 2012 02 17 89832·229980
 2012 02 21 85831.010010
 2012 02 22 24823.619995
 2012 02 23 90829.450012
 2012 02 24 20830.869995
 2012 02 27 56829.549988
 2012 02 28 26830.659973
 2012 02 29 38829.229980
 2012 03 01 13823.789978
 2012 03 02 34816.799988
 2012 03 05 22804.260010
 2012 03 06 39796·460022
 2012 03 07 13796.179993
 2012 03 08 92806.799988
 2012 03 09 18821.190002
 2012 03 12 30819·130005
 2012 03 13 89831·229980
 2012 03 14 32831·609985
 2012 03 15 48831.460022
 2012 03 16 75832·780029
 2012 03 19 36843·250000
 2012 03 20 80832.309998
 2012 03 21 66833.840027
 2012 03 22 62823·460022
 2012 03 23 71830.030029
 2012 03 26 84846·309998
 2012 03 27 55847·919983
 2012 03 28 3841.219971
 2012 03 29 40833.770020
 2012 03 30 21838·369995
 2012 04 02 21840.630005
 2012 04 03 36841·059998
 2012 04 04 12827·669983
 2012 04 05 91821.349976
 2012 04 09 96808·719971
 2012 04 10 25803·609985
 2012 04 11 80796·729980
 2012 04 12 20810·289978
 2012 04 13 37806·840027
 2012 04 16 57802·700012
 2012 04 17 64816·320007
 2012 04 18 58809·409973
 2012 04 19 26809·739990
 2012 04 20 44810·219971
 2012 04 23 8795·559998
 2012 04 24 80799.539978
 2012 04 25 68813.840027
 2012 04 26 26819.559998
 2012 04 27 81826.049988
 2012 04 30 87825.469971
 2012 05 01 96830·099976
 2012 05 02 64818·820007
 2012 05 03 78818·229980
 2012 05 04 4802.090027
 2012 05 07 66796.130005
 2012 05 08 47793.719971
 2012 05 09 17792.799988
 2012 05 10 81795·770020
 2012 05 11 60795·890015
 2012 05 14 88784·940002
 2012 05 15 42784.880005
 2012 05 16 94783·890015
 2012 05 17 84773.369995
 2012 05 18 24758·780029
 2012 05 21 24764.640015
 2012 05 22 44770·159973
 2012 05 23 71766·179993
 2012 05 24 18766·919983
 2012 05 25 55768·479980
 2012 05 29 55778.770020
 2012 05 30 76770·739990
 2012 05 31 58765·479980
 2012 06 01 55752·109985
 2012 06 04 78742·729980
 2012 06 05 82746.210022
 2012 06 06 58765·169983
 2012 06 07 68775.650024
 2012 06 08 89770·070007
 2012 06 11 94776·630005
 2012 06 12 55761.690002
 2012 06 13 63763·989990
 2012 06 14 87762·880005
 2012 06 15 46772·070007
 2012 06 18 11774.809998
 2012 06 19 35789·510010
 2012 06 20 99789·219971
 2012 06 21 93784.700012
 2012 06 22 16775.929993
 2012 06 25 2775.150024
 2012 06 26 74767·820007
 2012 06 27 16776·700012
 2012 06 28 81775.900024
 2012 06 29 9799·000000
 2012 07 02 88807·940002
 2012 07 03 24818·489990
 2012 07 05 44820.440002
 2012 07 06 25809.820007
 2012 07 09 42806.840027
 2012 07 10 47810.789978
 2012 07 11 69797.679993
 2012 07 12 44792·479980
 2012 07 13 60802·340027
 2012 07 16 41800.080017
 2012 07 17 44802·400024
 2012 07 18 84808·530029
 2012 07 19 94808·530029
 2012 07 20 89796.640015
 2012 07 23 80782·229980
 2012 07 24 92781·099976
 2012 07 25 18774.590027
 2012 07 26 98781.270020
 2012 07 27 17797.770020
 2012 07 30 34798.690002
 2012 07 31 33794·969971
 2012 08 01 98790.570007
 2012 08 02 17773.450012
 2012 08 03 6791.090027
 2012 08 06 64797.340027
 2012 08 07 46806.409973
 2012 08 08 67802.869995
 2012 08 09 27804·840027
 2012 08 10 62801·820007
 2012 08 13 25801·479980
 2012 08 14 82804.159973
 2012 08 15 40804·260010
 2012 08 16 3813.570007
 2012 08 17 41819.890015
 2012 08 20 98817.979980
 2012 08 21 16827.130005
 2012 08 22 85814.919983
 2012 08 23 25811·840027
 2012 08 24 79810.830017
 2012 08 27 47813·909973
 2012 08 28 36814·909973
 2012 08 29 33819.590027
 2012 08 30 12817.770020
 2012 08 31 54814·789978
 2012 09 04 5823.770020
 2012 09 05 49824.880005
 2012 09 06 10839·229980
 2012 09 07 80843·780029
 2012 09 10 68844.299988
 2012 09 11 78845·150024
 2012 09 12 12845·169983
 2012 09 13 95860.640015
 2012 09 14 24868·500000
 2012 09 17 52861·609985
 2012 09 18 80858·090027
 2012 09 19 92859·250000
 2012 09 20 1852.960022
 2012 09 21 27860.159973
 2012 09 24 2856.650024
 2012 09 25 91856·979980
 2012 09 26 47839.659973
 2012 09 27 86844.890015
 2012 09 28 91841·869995
 2012 10 01 36847·000000
 2012 10 02 38843·409973
 2012 10 03 34843.919983
 2012 10 04 85844.650024
 2012 10 05 96853.570007
 2012 10 08 75840·359985
 2012 10 09 5836·789978
 2012 10 10 46829·630005
 2012 10 11 65835·719971
 2012 10 12 83830·950012
 2012 10 15 53828.429993
 2012 10 16 63835·460022
 2012 10 17 63842.869995
 2012 10 18 12842.369995
 2012 10 19 61832·440002
 2012 10 22 49821·880005
 2012 10 23 33816.979980
 2012 10 24 38820·229980
 2012 10 25 35821.460022
 2012 10 26 41819.419983
 2012 10 31 45818·729980
 2012 11 01 62828.479980
 2012 11 02 8830·549988
 2012 11 05 2820.460022
 2012 11 06 92826.890015
 2012 11 07 8818·909973
 2012 11 08 35806.679993
 2012 11 09 20800·719971
 2012 11 12 94797.729980
 2012 11 13 26795·969971
 2012 11 14 99792·099976
 2012 11 15 9775.080017
 2012 11 16 96777.080017
 2012 11 19 94793·070007
 2012 11 20 5794.150024
 2012 11 21 5798·380005
 2012 11 23 66807.190002
 2012 11 26 10809.039978
 2012 11 27 86812.590027
 2012 11 28 72813·559998
 2012 11 29 98823·330017
 2012 11 30 0824·580017
 2012 12 03 99826.580017
 2012 12 04 98823·030029
 2012 12 05 11824.520020
 2012 12 06 15822.900024
 2012 12 07 24825.320007
 2012 12 10 95826.280029
 2012 12 11 50835·320007
 2012 12 12 29837·289978
 2012 12 13 69831.280029
 2012 12 14 2827.239990
 2012 12 17 84835·130005
 2012 12 18 45847·690002
 2012 12 19 66851·830017
 2012 12 20 82852·500000
 2012 12 21 7848.539978
 2012 12 24 85846·349976
 2012 12 26 70845·979980
 2012 12 27 21839·739990
 2012 12 28 37838.359985
 2012 12 31 2849.890015
 2013 01 02  63873·989990
 2013 01 03  34878·429993
 2013 01 04  20880.469971
 2013 01 07  70876·710022
 2013 01 08  53876·320007
 2013 01 09  58879·539978
 2013 01 10  25883.190002
 2013 01 11  91882·619995
 2013 01 14  70880·979980
 2013 01 15  56884.840027
 2013 01 16  44883·700012
 2013 01 17  88891·000000
 2013 01 18  72892.799988
 2013 01 22  16899.239990
 2013 01 23  99899.530029
 2013 01 24  13904.270020
 2013 01 25  40905·239990
 2013 01 28  50907.909973
 2013 01 29  32907·309998
 2013 01 30  41906.700012
 2013 01 31  81902·900024
 2013 02 01  97912·760010
 2013 02 04  13911.179993
 2013 02 05  73909.609985
 2013 02 06  25911.450012
 2013 02 07  20911·489990
 2013 02 08  36914·150024
 2013 02 11  34913.559998
 2013 02 12  31918.169983
 2013 02 13  6921·289978
 2013 02 14  20924·679993
 2013 02 15  73927.340027
 2013 02 19  80932.000000
 2013 02 20  68931.650024
 2013 02 21  9912·700012
 2013 02 22  68916.150024
 2013 02 25  78919.359985
 2013 02 26  45902.130005
 2013 02 27  73913.510010
 2013 02 28  17915·890015
 2013 03 01  56915·719971
 2013 03 04  98916·690002
 2013 03 05  6928.130005
 2013 03 06  47930·809998
 2013 03 07  72934.570007
 2013 03 08  17942·559998
 2013 03 11  26942.619995
 2013 03 12  7942·750000
 2013 03 13  8944.609985
 2013 03 14  13953·070007
 2013 03 15  78954·000000
 2013 03 18  74952·460022
 2013 03 19  69950.789978
 2013 03 20  25951·950012
 2013 03 21  31950.070007
 2013 03 22  47947·539978
 2013 03 25  87953.530029
 2013 03 26  16950.770020
 2013 03 27  79950·419983
 2013 03 28  53953·260010
 2013 04 01  20951·599976
 2013 04 02  74944.950012
 2013 04 03  42935.840027
 2013 04 04  40925·739990
 2013 04 05  48923·559998
 2013 04 08  10931·539978
 2013 04 09  63934.270020
 2013 04 10  86946·989990
 2013 04 11  79951.390015
 2013 04 12  64945.179993
 2013 04 15  11938.669983
 2013 04 16  89924·020020
 2013 04 17  44917.919983
 2013 04 18  99909.820007
 2013 04 19  82912.880005
 2013 04 22  76916.320007
 2013 04 23  99929·359985
 2013 04 24  1934.229980
 2013 04 25  93944·669983
 2013 04 26  97939.650024
 2013 04 29  27943.520020
 2013 04 30  84947·460022
 2013 05 01  89945.530029
 2013 05 02  28940·719971
 2013 05 03  34959·549988
 2013 05 06  87960·219971
 2013 05 07  39967·820007
 2013 05 08  68970·409973
 2013 05 09  51970·460022
 2013 05 10  71975·159973
 2013 05 13  37976.219971
 2013 05 14  43985·960022
 2013 05 15  36991.549988
 2013 05 16  24990·440002
 2013 05 17  3996·469971
 2013 05 20  31001·500000
 2013 05 21  691000·590027
 2013 05 22  611008.229980
 2013 05 23  81984·289978
 2013 05 24  25984·340027
 2013 05 28  581005.419983
 2013 05 29  17997·270020
 2013 05 30  39995.719971
 2013 05 31  7994·530029
 2013 06 03  34991·820007
 2013 06 04  57994.559998
 2013 06 05  72981.419983
 2013 06 06  76979·460022
 2013 06 07  53989.049988
 2013 06 10  69992·690002
 2013 06 11  99988·849976
 2013 06 12  83987·960022
 2013 06 13  99990.869995
 2013 06 14  64990.349976
 2013 06 17  64991·619995
 2013 06 18  21001.489990
 2013 06 19  76999.770020
 2013 06 20  81977·809998
 2013 06 21  36965·229980
 2013 06 24  33958·380005
 2013 06 25  17962.099976
 2013 06 26  83968.679993
 2013 06 27  10980.590027
 2013 06 28  3982·440002
 2013 07 01  78993.599976
 2013 07 02  59995·549988
 2013 07 03  4993·140015
 2013 07 05  621005·390015
 2013 07 08  411011.099976
 2013 07 09  191018·929993
 2013 07 10  631020·989990
 2013 07 11  841033.339966
 2013 07 12  131038·270020
 2013 07 15  31043.920044
 2013 07 16  561043·589966
 2013 07 17  711046.130005
 2013 07 18  251052·459961
 2013 07 19  741050.500000
 2013 07 22  771054.680054
 2013 07 23  471056.859985
 2013 07 24  341055·849976
 2013 07 25  191054·189941
 2013 07 26  441048·510010
 2013 07 29  641048·780029
 2013 07 30  221045.829956
 2013 07 31  521053.510010
 2013 08 01  31060·959961
 2013 08 02  961060.069946
 2013 08 05  951063.520020
 2013 08 06  91061.069946
 2013 08 07  231052·099976
 2013 08 08  451051·819946
 2013 08 09  841051.510010
 2013 08 12  541053·670044
 2013 08 13  971054.760010
 2013 08 14  341052.699951
 2013 08 15  471039·099976
 2013 08 16  761030.829956
 2013 08 19  441024·609985
 2013 08 20  161029·500000
 2013 08 21  661030·569946
 2013 08 22  861036.280029
 2013 08 23  101038·849976
 2013 08 26  641044.660034
 2013 08 27  461036·300049
 2013 08 28  231020.250000
 2013 08 29  621029·050049
 2013 08 30  801025·900024
 2013 09 03  191026.839966
 2013 09 04  491025.609985
 2013 09 05  961031.150024
 2013 09 06  891034·770020
 2013 09 09  421046.079956
 2013 09 10  531055.760010
 2013 09 11  291057·560059
 2013 09 12  411055.310059
 2013 09 13  971053·979980
 2013 09 16  471065·250000
 2013 09 17  71066·390015
 2013 09 18  121080·489990
 2013 09 19  911079·760010
 2013 09 20  701078·199951
 2013 09 23  991073·589966
 2013 09 24  21081·910034
 2013 09 25  541082.000000
 2013 09 26  841081.319946
 2013 09 27  981078.369995
 2013 09 30  361075·489990
 2013 10 01  441087·780029
 2013 10 02  761087·390015
 2013 10 03  241081·790039
 2013 10 04  651080·739990
 2013 10 07  421073.420044
 2013 10 08  611067·209961
 2013 10 09  211050.079956
 2013 10 10  651069.770020
 2013 10 11  551084.319946
 2013 10 14  751090.300049
 2013 10 15  581088·530029
 2013 10 16  351092.910034
 2013 10 17  151102·280029
 2013 10 18  821115.040039
 2013 10 21  291117·319946
 2013 10 22  11121·530029
 2013 10 23  771112·089966
 2013 10 24  701120.000000
 2013 10 25  541121·920044
 2013 10 28  141119·560059
 2013 10 29  251122.640015
 2013 10 30  511123.260010
 2013 10 31  761108·599976
 2013 11 01  481101.300049
 2013 11 04  641108·859985
 2013 11 05  641106·089966
 2013 11 06  651109·829956
 2013 11 07  51103.770020
 2013 11 08  261101.189941
 2013 11 11  711102·859985
 2013 11 12  141101·520020
 2013 11 13  91112.219971
 2013 11 14  671112·219971
 2013 11 15  601116.310059
 2013 11 18  431119·979980
 2013 11 19  111112·390015
 2013 11 20  701107.699951
 2013 11 21  441119.670044
 2013 11 22  971125·640015
 2013 11 25  871128·520020
 2013 11 26  411136.239990
 2013 11 27  611141.500000
 2013 11 29  431147.000000
 2013 12 02  361142.300049
 2013 12 03  121130·969971
 2013 12 04  741128·969971
 2013 12 05  771125.609985
 2013 12 06  841135.880005
 2013 12 09  391134·180054
 2013 12 10  711131·260010
 2013 12 11  181120.920044
 2013 12 12  821107·180054
 2013 12 13  41109.510010
 2013 12 16  641120.170044
 2013 12 17  91120.260010
 2013 12 18  51133.760010
 2013 12 19  131131·670044
 2013 12 20  911147·119995
 2013 12 23  201157·339966
 2013 12 24  531163·670044
 2013 12 26  991167·959961
 2013 12 27  161165.849976
 2013 12 30  441162.599976
 2013 12 31  521165·640015
 2014 01 02 181160·500000
 2014 01 03 271157·760010
 2014 01 06 21159.849976
 2014 01 07 521160.020020
 2014 01 08 511159.369995
 2014 01 09 351163.880005
 2014 01 10 371164·530029
 2014 01 13 291164.119995
 2014 01 14 51163.430054
 2014 01 15 801171·969971
 2014 01 16 181173.130005
 2014 01 17 821173·369995
 2014 01 21 121177.109985
 2014 01 22 241182.040039
 2014 01 23 401181·339966
 2014 01 24 381164.770020
 2014 01 27 281147·430054
 2014 01 28 541138.239990
 2014 01 29 211134·180054
 2014 01 30 461144.540039
 2014 01 31 351137·969971
 2014 02 03 841130·750000
 2014 02 04 61107·619995
 2014 02 05 831098·670044
 2014 02 06 401107·439941
 2014 02 07 521116·619995
 2014 02 10 641118·890015
 2014 02 11 481131·010010
 2014 02 12 751137.439941
 2014 02 13 201147·800049
 2014 02 14 891149.900024
 2014 02 18 661162.229980
 2014 02 19 951163·959961
 2014 02 20 771163·020020
 2014 02 21 01168·430054
 2014 02 24 891180.290039
 2014 02 25 831179.339966
 2014 02 26 351188·060059
 2014 02 27 411187·939941
 2014 02 28 921193·500000
 2014 03 03 451179.619995
 2014 03 04 321212.819946
 2014 03 05 821207·410034
 2014 03 06 741208·800049
 2014 03 07 131210·579956
 2014 03 10 311202·290039
 2014 03 11 171204.390015
 2014 03 12 621191.369995
 2014 03 13 441195.880005
 2014 03 14 211184·550049
 2014 03 17 641196.250000
 2014 03 18 61205·040039
 2014 03 19 181205·359985
 2014 03 20 131200.910034
 2014 03 21 681208·140015
 2014 03 24 811196·699951
 2014 03 25 441190·780029
 2014 03 26 461185.290039
 2014 03 27 981161·089966
 2014 03 28 871167·520020
 2014 03 31 521174·619995
 2014 04 01 821189·130005
 2014 04 02 481192.910034
 2014 04 03 511193.959961
 2014 04 04 991189.250000
 2014 04 07 101150.449951
 2014 04 08 381149.000000
 2014 04 09 221160.420044
 2014 04 10 671159·800049
 2014 04 11 431128.959961
 2014 04 14 111126·310059
 2014 04 15 751123.770020
 2014 04 16 621132.109985
 2014 04 17 181141.109985
 2014 04 21 361142.390015
 2014 04 22 121157.869995
 2014 04 23 161155·420044
 2014 04 24 971152·819946
 2014 04 25 81139·010010
 2014 04 28 571131.670044
 2014 04 29 861126.459961
 2014 04 30 711126·959961
 2014 05 01 461133.729980
 2014 05 02 621137·800049
 2014 05 05 541127.989990
 2014 05 06 501124·050049
 2014 05 07 941110·849976
 2014 05 08 01119.790039
 2014 05 09 251107.380005
 2014 05 12 731136.949951
 2014 05 13 211134·449951
 2014 05 14 731120·030029
 2014 05 15 311099·189941
 2014 05 16 21102.910034
 2014 05 19 221116·040039
 2014 05 20 61112.079956
 2014 05 21 301107.260010
 2014 05 22 271116.609985
 2014 05 23 151126.199951
 2014 05 27 501144·099976
 2014 05 28 31140.839966
 2014 05 29 591141.349976
 2014 05 30 441141.729980
 2014 06 02 801136·819946
 2014 06 03 561129·260010
 2014 06 04 361131.750000
 2014 06 05 791153.939941
 2014 06 06 961167·540039
 2014 06 09 221179.839966
 2014 06 10 221173.839966
 2014 06 11 141168·989990
 2014 06 12 231165.369995
 2014 06 13 561164·089966
 2014 06 16 41166.930054
 2014 06 17 681179·290039
 2014 06 18 131183.380005
 2014 06 19 411186.780029
 2014 06 20 951188.520020
 2014 06 23 851190·310059
 2014 06 24 401193·599976
 2014 06 25 821182.750000
 2014 06 26 331182.790039
 2014 06 27 341189.500000
 2014 06 30 51193·400024
 2014 07 01 131213.550049
 2014 07 02 811207.369995
 2014 07 03 101208.150024
 2014 07 07 331204·650024
 2014 07 08 881184·719971
 2014 07 09 261177·369995
 2014 07 10 311168·219971
 2014 07 11 741161.760010
 2014 07 14 911169·550049
 2014 07 15 831167·449951
 2014 07 16 421159·959961
 2014 07 17 51150.479980
 2014 07 18 271152.020020
 2014 07 21 881148·079956
 2014 07 22 121160·239990
 2014 07 23 251161.989990
 2014 07 24 291163.660034
 2014 07 25 41149·780029
 2014 07 28 341145·180054
 2014 07 29 601149·079956
 2014 07 30 531150·609985
 2014 07 31 201137·260010
 2014 08 01 291123·939941
 2014 08 04 601125.540039
 2014 08 05 801129·420044
 2014 08 06 481131·640015
 2014 08 07 401131.410034
 2014 08 08 01131·859985
 2014 08 11 171148·890015
 2014 08 12 261141.280029
 2014 08 13 371143.229980
 2014 08 14 821144.150024
 2014 08 15 961151·609985
 2014 08 18 171158·400024
 2014 08 19 121164.060059
 2014 08 20 291159.219971
 2014 08 21 741160.969971
 2014 08 22 91163·219971
 2014 08 25 871170·689941
 2014 08 26 941176·119995
 2014 08 27 311177·069946
 2014 08 28 151169·089966
 2014 08 29 41174·819946
 2014 09 02 511181.369995
 2014 09 03 761183·849976
 2014 09 04 731180.680054
 2014 09 05 341170.369995
 2014 09 08 01174·219971
 2014 09 09 381171.239990
 2014 09 10 451165.109985
 2014 09 11 691172.650024
 2014 09 12 671172.949951
 2014 09 15 761160.060059
 2014 09 16 191152.859985
 2014 09 17 301159.849976
 2014 09 18 21160.300049
 2014 09 19 711163·859985
 2014 09 22 91141.989990
 2014 09 23 601131.630005
 2014 09 24 811129.589966
 2014 09 25 281126.099976
 2014 09 26 531119·729980
 2014 09 29 281120.550049
 2014 09 30 41118·699951
 2014 10 01 811101·189941
 2014 10 02 121099·459961
 2014 10 03 291109·869995
 2014 10 06 971108.000000
 2014 10 07 861090·959961
 2014 10 08 751097·699951
 2014 10 09 821095.939941
 2014 10 10 91074.250000
 2014 10 13 231066·979980
 2014 10 14 561075.270020
 2014 10 15 311075·640015
 2014 10 16 171091·270020
 2014 10 17 11099.439941
 2014 10 20 911094·969971
 2014 10 21 451112·869995
 2014 10 22 201117·180054
 2014 10 23 501122·420044
 2014 10 24 441119.130005
 2014 10 27 181117·709961
 2014 10 28 451149·459961
 2014 10 29 271153.410034
 2014 10 30 21159·150024
 2014 10 31 701174.329956
 2014 11 03 401178·400024
 2014 11 04 141170.869995
 2014 11 05 791172·030029
 2014 11 06 441171.900024
 2014 11 07 831173.400024
 2014 11 10 171179.579956
 2014 11 11 121180.800049
 2014 11 12 91187·199951
 2014 11 13 731188.670044
 2014 11 14 681177.300049
 2014 11 17 651175.180054
 2014 11 18 611176.209961
 2014 11 19 351169·079956
 2014 11 20 251170·859985
 2014 11 21 251184·500000
 2014 11 24 171186.959961
 2014 11 25 211191.760010
 2014 11 26 671190·699951
 2014 11 28 51190.609985
 2014 12 01 231170·550049
 2014 12 02 41171·439941
 2014 12 03 31181·890015
 2014 12 04 421178·010010
 2014 12 05 461184.489990
 2014 12 08 871188·229980
 2014 12 09 631188.069946
 2014 12 10 11185·030029
 2014 12 11 821180.989990
 2014 12 12 931163.609985
 2014 12 15 41160·530029
 2014 12 16 681156·939941
 2014 12 17 491174·839966
 2014 12 18 741192.160034
 2014 12 19 91198.969971
 2014 12 22 571201.880005
 2014 12 23 921207.170044
 2014 12 24 61208·780029
 2014 12 26 821217.010010
 2014 12 29 51220.810059
 2014 12 30 801219.449951
 2014 12 31 871221.439941
 2015 01 02  581212·800049
 2015 01 05  761194.219971
 2015 01 06  71183.910034
 2015 01 07  441175·979980
 2015 01 08  911196.130005
 2015 01 09  571196.060059
 2015 01 12  911187.630005
 2015 01 13  271200.520020
 2015 01 14  631177.979980
 2015 01 15  621180.869995
 2015 01 16  781177.189941
 2015 01 20  121179.140015
 2015 01 21  821174.949951
 2015 01 22  271190.369995
 2015 01 23  371194·150024
 2015 01 26  991200·739990
 2015 01 27  781199.770020
 2015 01 28  161201.239990
 2015 01 29  601190·189941
 2015 01 30  131186·040039
 2015 02 02  91175·560059
 2015 02 03  171197·390015
 2015 02 04  681198.949951
 2015 02 05  41209·900024
 2015 02 06  551214.709961
 2015 02 09  431208.280029
 2015 02 10  51205·119995
 2015 02 11  491204.439941
 2015 02 12  251216.270020
 2015 02 13  321223.739990
 2015 02 17  401227.180054
 2015 02 18  471227.979980
 2015 02 19  491230·500000
 2015 02 20  461231·920044
 2015 02 23  671231.839966
 2015 02 24  241236.199951
 2015 02 25  831236.880005
 2015 02 26  731239·219971
 2015 02 27  51239.670044
 2015 03 02  301243·329956
 2015 03 03  111238·939941
 2015 03 04  271232.619995
 2015 03 05  991236.050049
 2015 03 06  411231·089966
 2015 03 09  371225.829956
 2015 03 10  451213·939941
 2015 03 11  161216·500000
 2015 03 12  561236·680054
 2015 03 13  951236·780029
 2015 03 16  901241·109985
 2015 03 17  531243·329956
 2015 03 18  31255·680054
 2015 03 19  401254.890015
 2015 03 20  501267·219971
 2015 03 23  271268·160034
 2015 03 24  301268.079956
 2015 03 25  541265·849976
 2015 03 26  371237·359985
 2015 03 27  831240.760010
 2015 03 30  131258·239990
 2015 03 31  441255.300049
 2015 04 01  911251·890015
 2015 04 02  901259·969971
 2015 04 06  521262.760010
 2015 04 07  421263.229980
 2015 04 08  731264·130005
 2015 04 09  421265·780029
 2015 04 10  741266·000000
 2015 04 13  31271.739990
 2015 04 14  721267.969971
 2015 04 15  581278·630005
 2015 04 16  281275·280029
 2015 04 17  111264.219971
 2015 04 20  01266·979980
 2015 04 21  831270.079956
 2015 04 22  901266·560059
 2015 04 23  701273.250000
 2015 04 24  961273.079956
 2015 04 27  861275.839966
 2015 04 28  601260.689941
 2015 04 29  141255·810059
 2015 04 30  211242·770020
 2015 05 01  601229.469971
 2015 05 04  631240·630005
 2015 05 05  981234·040039
 2015 05 06  651222·900024
 2015 05 07  251228·819946
 2015 05 08  511239·380005
 2015 05 11  51243.560059
 2015 05 12  401236.140015
 2015 05 13  251237·880005
 2015 05 14  971245.119995
 2015 05 15  411245.900024
 2015 05 18  841258.000000
 2015 05 19  291258.579956
 2015 05 20  41260.829956
 2015 05 21  371261·020020
 2015 05 22  591258.729980
 2015 05 26  311248·109985
 2015 05 27  951255·050049
 2015 05 28  501253.199951
 2015 05 29  541252·640015
 2015 06 01  511254.560059
 2015 06 02  221258·459961
 2015 06 03  621264·939941
 2015 06 04  821261·209961
 2015 06 05  321261.069946
 2015 06 08  601261.180054
 2015 06 09  801254.439941
 2015 06 10  801269.770020
 2015 06 11  441270·790039
 2015 06 12  91266.780029
 2015 06 15  351262·859985
 2015 06 16  111271.459961
 2015 06 17  811274·400024
 2015 06 18  951287·060059
 2015 06 19  841286·579956
 2015 06 22  641293.310059
 2015 06 23  621296·000000
 2015 06 24  681295.030029
 2015 06 25  81287·459961
 2015 06 26  511287.099976
 2015 06 29  311273·949951
 2015 06 30  31256.869995
 2015 07 01  141264.630005
 2015 07 02  91259·250000
 2015 07 06  571253·199951
 2015 07 07  11248·959961
 2015 07 08  341241.349976
 2015 07 09  31243·959961
 2015 07 10  351252·869995
 2015 07 13  871266.099976
 2015 07 14  241274.109985
 2015 07 15  191273·800049
 2015 07 16  831275·900024
 2015 07 17  121273·670044
 2015 07 20  661268·890015
 2015 07 21  711265·439941
 2015 07 22  461259·760010
 2015 07 23  511262.569946
 2015 07 24  671243.579956
 2015 07 27  971220.729980
 2015 07 28  931226·410034
 2015 07 29  41232·339966
 2015 07 30  581233.000000
 2015 07 31  591244·979980
 2015 08 03  171238·969971
 2015 08 04  971237·199951
 2015 08 05  961243·160034
 2015 08 06  461232.770020
 2015 08 07  391211·930054
 2015 08 10  801223·390015
 2015 08 11  621218·670044
 2015 08 12  691210·979980
 2015 08 13  21213.410034
 2015 08 14  291212.790039
 2015 08 17  641225.089966
 2015 08 18  681224·119995
 2015 08 19  751211.680054
 2015 08 20  431193.930054
 2015 08 21  331172.760010
 2015 08 24  51148.579956
 2015 08 25  531133·150024
 2015 08 26  491132.630005
 2015 08 27  251157·900024
 2015 08 28  681163·050049
 2015 08 31  551164.890015
 2015 09 01  971151·530029
 2015 09 02  221146.030029
 2015 09 03  691157·630005
 2015 09 04  241142.550049
 2015 09 08  621162·449951
 2015 09 09  301170·199951
 2015 09 10  481158·260010
 2015 09 11  301157.910034
 2015 09 14  441159·170044
 2015 09 15  831167.280029
 2015 09 16  661175.890015
 2015 09 17  681193.989990
 2015 09 18  701175·339966
 2015 09 21  351177·959961
 2015 09 22  111158.420044
 2015 09 23  551149·219971
 2015 09 24  881138·959961
 2015 09 25  691146.719971
 2015 09 28  971121·869995
 2015 09 29  371098.020020
 2015 09 30  761101.930054
 2015 10 01  911103.699951
 2015 10 02  601114·119995
 2015 10 05  831142·180054
 2015 10 06  321143.630005
 2015 10 07  331152.609985
 2015 10 08  661164.579956
 2015 10 09  861168.760010
 2015 10 12  831166.510010
 2015 10 13  521169·709961
 2015 10 14  01153·469971
 2015 10 15  661162·819946
 2015 10 16  781165·229980
 2015 10 19  291168.920044
 2015 10 20  761169·609985
 2015 10 21  661167·010010
 2015 10 22  941160.079956
 2015 10 23  711166·420044
 2015 10 26  311165.770020
 2015 10 27  571158.530029
 2015 10 28  311178·780029
 2015 10 29  101178.359985
 2015 10 30  301167.650024
 2015 11 02  321187·619995
 2015 11 03  131196.560059
 2015 11 04  11196·140015
 2015 11 05  591191.930054
 2015 11 06  111199.959961
 2015 11 09  921199·579956
 2015 11 10  281187·719971
 2015 11 11  321189.849976
 2015 11 12  371177.349976
 2015 11 13  431158.430054
 2015 11 16  951156.219971
 2015 11 17  861166.339966
 2015 11 18  791172.020020
 2015 11 19  661172.290039
 2015 11 20  361178.739990
 2015 11 23  841184.410034
 2015 11 24  331189.660034
 2015 11 25  871198.530029
 2015 11 27  71203.689941
 2015 11 30  151204·869995
 2015 12 01  161204.400024
 2015 12 02  551205·079956
 2015 12 03  891196·680054
 2015 12 04  901183·819946
 2015 12 07  731183·069946
 2015 12 08  471163.729980
 2015 12 09  891165.560059
 2015 12 10  481154·839966
 2015 12 11  741146·229980
 2015 12 14  631126·489990
 2015 12 15  381133·319946
 2015 12 16  531150.270020
 2015 12 17  121151.400024
 2015 12 18  271134.949951
 2015 12 21  941130·400024
 2015 12 22  911138.650024
 2015 12 23  61152·910034
 2015 12 24  921159.709961
 2015 12 28  381153·989990
 2015 12 29  751160.939941
 2015 12 30  11160·380005
 2015 12 31  311149·329956
 2016 01 04 761134.079956
 2016 01 05 441112·670044
 2016 01 06 661109·459961
 2016 01 07 461090.949951
 2016 01 08 411072·089966
 2016 01 11 611052.589966
 2016 01 12 941056·920044
 2016 01 13 611050.660034
 2016 01 14 881033·579956
 2016 01 15 131023.919983
 2016 01 19 61017.830017
 2016 01 20 281008·679993
 2016 01 21 01014.500000
 2016 01 22 131021.840027
 2016 01 25 451019.429993
 2016 01 26 201019·510010
 2016 01 27 831021.849976
 2016 01 28 991014·479980
 2016 01 29 801035·380005
 2016 02 01 401037.270020
 2016 02 02 691030·560059
 2016 02 03 341016·919983
 2016 02 04 61025.109985
 2016 02 05 121014·309998
 2016 02 08 14982.150024
 2016 02 09 5975·140015
 2016 02 10 41983.450012
 2016 02 11 87958.890015
 2016 02 12 1972.869995
 2016 02 16 27996.390015
 2016 02 17 301016.280029
 2016 02 18 401013·599976
 2016 02 19 341010·719971
 2016 02 22 361025·280029
 2016 02 23 421021.250000
 2016 02 24 711023.059998
 2016 02 25 481031.579956
 2016 02 26 961039.709961
 2016 02 29 701044·910034
 2016 03 01 61054·489990
 2016 03 02 971065.680054
 2016 03 03 941076.089966
 2016 03 04 351088·239990
 2016 03 07 961094·500000
 2016 03 08 641092.709961
 2016 03 09 431074.199951
 2016 03 10 811078·979980
 2016 03 11 151087·869995
 2016 03 14 551087.459961
 2016 03 15 821082.680054
 2016 03 16 751076·510010
 2016 03 17 641094·689941
 2016 03 18 21102·979980
 2016 03 21 731103.630005
 2016 03 22 141100·760010
 2016 03 23 681097.050049
 2016 03 24 611079·540039
 2016 03 28 31084.469971
 2016 03 29 151109.209961
 2016 03 30 781117·349976
 2016 03 31 151117·790039
 2016 04 01 871118·390015
 2016 04 04 231119.410034
 2016 04 05 701106.219971
 2016 04 06 691109.020020
 2016 04 07 611107·890015
 2016 04 08 71106·050049
 2016 04 11 421110·430054
 2016 04 12 561107.359985
 2016 04 13 891129·930054
 2016 04 14 611132·089966
 2016 04 15 221132.140015
 2016 04 18 321139·479980
 2016 04 19 591146.500000
 2016 04 20 41147·719971
 2016 04 21 601144·540039
 2016 04 22 791147·410034
 2016 04 25 821146.260010
 2016 04 26 811150.819946
 2016 04 27 301156.069946
 2016 04 28 31155·550049
 2016 04 29 991140·109985
 2016 05 02 601140·920044
 2016 05 03 331138.869995
 2016 05 04 361123.689941
 2016 05 05 701118·380005
 2016 05 06 361114.770020
 2016 05 09 941123.650024
 2016 05 10 351129.040039
 2016 05 11 851128·469971
 2016 05 12 281119·890015
 2016 05 13 651112.959961
 2016 05 16 811119·680054
 2016 05 17 551118·339966
 2016 05 18 801110·729980
 2016 05 19 201103·719971
 2016 05 20 811112.319946
 2016 05 23 191117.319946
 2016 05 24 611136·290039
 2016 05 25 591142.849976
 2016 05 26 671143·189941
 2016 05 27 411150.449951
 2016 05 31 661158·969971
 2016 06 01 91163·430054
 2016 06 02 951170·770020
 2016 06 03 61170.390015
 2016 06 06 121179.339966
 2016 06 07 191183·750000
 2016 06 08 471190·170044
 2016 06 09 301188.229980
 2016 06 10 461178·380005
 2016 06 13 651164·900024
 2016 06 14 291153·219971
 2016 06 15 481157.959961
 2016 06 16 351148·859985
 2016 06 17 471151.689941
 2016 06 20 731167.119995
 2016 06 21 261158.849976
 2016 06 22 741161.280029
 2016 06 23 911172·219971
 2016 06 24 361162·920044
 2016 06 27 491123.810059
 2016 06 28 811110·500000
 2016 06 29 471132.619995
 2016 06 30 01152.030029
 2016 07 01 311161·050049
 2016 07 05 21155.459961
 2016 07 06 911147.910034
 2016 07 07 701156·890015
 2016 07 08 111178·119995
 2016 07 11 51192.040039
 2016 07 12 221211·770020
 2016 07 13 801210·380005
 2016 07 14 501209·910034
 2016 07 15 851208.239990
 2016 07 18 661210.640015
 2016 07 19 841207·239990
 2016 07 20 371212.079956
 2016 07 21 601213.520020
 2016 07 22 741214.160034
 2016 07 25 661212.839966
 2016 07 26 851217·130005
 2016 07 27 751222.260010
 2016 07 28 221219·489990
 2016 07 29 311224.770020
 2016 08 01 311224.459961
 2016 08 02 991219·050049
 2016 08 03 81212.739990
 2016 08 04 121219.089966
 2016 08 05 391232·869995
 2016 08 08 251235.780029
 2016 08 09 591233·290039
 2016 08 10 641232.839966
 2016 08 11 961231.000000
 2016 08 12 741231.650024
 2016 08 15 261243.829956
 2016 08 16 701241.680054
 2016 08 17 161230·979980
 2016 08 18 891236.849976
 2016 08 19 821237·390015
 2016 08 22 361239·739990
 2016 08 23 351251.329956
 2016 08 24 391248.910034
 2016 08 25 301243.300049
 2016 08 26 941250·180054
 2016 08 29 181248·219971
 2016 08 30 191248·430054
 2016 08 31 951245·640015
 2016 09 01 11242·089966
 2016 09 02 511251·829956
 2016 09 06 471254·410034
 2016 09 07 251261·119995
 2016 09 08 371260·479980
 2016 09 09 491256·300049
 2016 09 12 691235.869995
 2016 09 13 991234.550049
 2016 09 14 101219.930054
 2016 09 15 481227.359985
 2016 09 16 521227·089966
 2016 09 19 141239.979980
 2016 09 20 521238·250000
 2016 09 21 111245·239990
 2016 09 22 911263·459961
 2016 09 23 981262·939941
 2016 09 26 191253.949951
 2016 09 27 271247·119995
 2016 09 28 61255·939941
 2016 09 29 991255.589966
 2016 09 30 921255·709961
 2016 10 03 91251·280029
 2016 10 04 401249·930054
 2016 10 05 951254·089966
 2016 10 06 791247.770020
 2016 10 07 931247.579956
 2016 10 10 621253·810059
 2016 10 11 841249.959961
 2016 10 12 111232.609985
 2016 10 13 441225.140015
 2016 10 14 671226.010010
 2016 10 17 931215.420044
 2016 10 18 441222·199951
 2016 10 19 491226.349976
 2016 10 20 741222·609985
 2016 10 21 721220·030029
 2016 10 24 601231.930054
 2016 10 25 211226.160034
 2016 10 26 271216·079956
 2016 10 27 961208.180054
 2016 10 28 671196.239990
 2016 10 31 971192·979980
 2016 11 01 951194·479980
 2016 11 02 661177·770020
 2016 11 03 951168·130005
 2016 11 04 411174.780029
 2016 11 07 721193·390015
 2016 11 08 71200·219971
 2016 11 09 11233·660034
 2016 11 10 411258.479980
 2016 11 11 771282.819946
 2016 11 14 691306.560059
 2016 11 15 661304.380005
 2016 11 16 101304·979980
 2016 11 17 551313·060059
 2016 11 18 281316.219971
 2016 11 21 991323·719971
 2016 11 22 841334·829956
 2016 11 23 741342·349976
 2016 11 25 841347.199951
 2016 11 28 291346·880005
 2016 11 29 281335.439941
 2016 11 30 301337·329956
 2016 12 01 631331.729980
 2016 12 02 141319·349976
 2016 12 05 291338·229980
 2016 12 06 401353·569946
 2016 12 07 151366.609985
 2016 12 08 361386·449951
 2016 12 09 11392.709961
 2016 12 12 491388·530029
 2016 12 13 151382·439941
 2016 12 14 01374.540039
 2016 12 15 801374.819946
 2016 12 16 271379·030029
 2016 12 19 641375·589966
 2016 12 20 391385·060059
 2016 12 21 301384.359985
 2016 12 22 671375·459961
 2016 12 23 871371·510010
 2016 12 27 91381·979980
 2016 12 28 381379·270020
 2016 12 29 881367.450000
 2016 12 30 341364.980000
 2017 01 03  931375·090000
 2017 01 04  191388·600000
 2017 01 05  351387.710000
 2017 01 06  821375·060000
 2017 01 09  951367·130000
 2017 01 10  81371.500000
 2017 01 11  761375·540000
 2017 01 12  291372·840000
 2017 01 13  491376·170000
 2017 01 17  711371·510000
 2017 01 18  71358.840000
 2017 01 19  31360.760000
 2017 01 20  111355·210000
 2017 01 23  931353.130000
 2017 01 24  461370·970000
 2017 01 25  531383.360000
 2017 01 26  631384·130000
 2017 01 27  891375·930000
 2017 01 30  361369.490000
 2017 01 31  541363.600000
 2017 02 01  101374.190000
 2017 02 02  961364·100000
 2017 02 03  481377·930000
 2017 02 06  71377·330000
 2017 02 07  851371.880000
 2017 02 08  761360·470000
 2017 02 09  761379.730000
 2017 02 10  371391.180000
 2017 02 13  451398·600000
 2017 02 14  191397.140000
 2017 02 15  381405.210000
 2017 02 16  951404.840000
 2017 02 17  711399.860000
 2017 02 21  361410·400000
 2017 02 22  791410.110000
 2017 02 23  561406·560000
 2017 02 24  691394.530000
 2017 02 27  661407·970000
 2017 02 28  681406·870000
 2017 03 01  211414.820000
 2017 03 02  721413.160000
 2017 03 03  711399·080000
 2017 03 06  991392·340000
 2017 03 07  141383.660000
 2017 03 08  351381.960000
 2017 03 09  401371.040000
 2017 03 10  901369.050000
 2017 03 13  861373.250000
 2017 03 14  421369·160000
 2017 03 15  851385.690000
 2017 03 16  881389·790000
 2017 03 17  141393.180000
 2017 03 20  971391·480000
 2017 03 21  451390·200000
 2017 03 22  591348·640000
 2017 03 23  961361.220000
 2017 03 24  341362.790000
 2017 03 27  811359·330000
 2017 03 28  01367·940000
 2017 03 29  581373.130000
 2017 03 30  81382·930000
 2017 03 31  821389.950000
 2017 04 03  281388.740000
 2017 04 04  521374.050000
 2017 04 05  11381.340000
 2017 04 06  621364·520000
 2017 04 07  881367.500000
 2017 04 10  511376·560000
 2017 04 11  201377.230000
 2017 04 12  561376·860000
 2017 04 13  491361.320000
 2017 04 17  571361·250000
 2017 04 18  961362.490000
 2017 04 19  301376.690000
 2017 04 20  51384·580000
 2017 04 21  961383.130000
 2017 04 24  871399·960000
 2017 04 25  701415·550000
 2017 04 26  751425·700000
 2017 04 27  161423·520000
 2017 04 28  731419·210000
 2017 05 01  901411.040000
 2017 05 02  41409·050000
 2017 05 03  941399·130000
 2017 05 04  611394·160000
 2017 05 05  271397.210000
 2017 05 08  601397.430000
 2017 05 09  311395.480000
 2017 05 10  841400.810000
 2017 05 11  441399.200000
 2017 05 12  381389·390000
 2017 05 15  501398·990000
 2017 05 16  971396.350000
 2017 05 17  291388.300000
 2017 05 18  571365.010000
 2017 05 19  41374·420000
 2017 05 22  831378.300000
 2017 05 23  951383.080000
 2017 05 24  611386.070000
 2017 05 25  671391·420000
 2017 05 26  471383·680000
 2017 05 30  801381·170000
 2017 05 31  191374.430000
 2017 06 01  401396.200000
 2017 06 02  221414.960000
 2017 06 05  471405.140000
 2017 06 06  251401.790000
 2017 06 07  481400·410000
 2017 06 08  651419.320000
 2017 06 09  841433.790000
 2017 06 12  991426.100000
 2017 06 13  411427.550000
 2017 06 14  561426.130000
 2017 06 15  31415·470000
 2017 06 16  841407·220000
 2017 06 19  951420·190000
 2017 06 20  21417·760000
 2017 06 21  421411.880000
 2017 06 22  501408.340000
 2017 06 23  111415.770000
 2017 06 26  361420·770000
 2017 06 27  651420.610000
 2017 06 28  911426·330000
 2017 06 29  131428.030000
 2017 06 30  141420.990000
 2017 07 03  591429.370000
 2017 07 05  261426.530000
 2017 07 06  521418.860000
 2017 07 07  171416.680000
 2017 07 10  371418.050000
 2017 07 11  981413·470000
 2017 07 12  41431·340000
 2017 07 13  521425.740000
 2017 07 14  371432·970000
 2017 07 17  791434.450000
 2017 07 18  681431.110000
 2017 07 19  511441·770000
 2017 07 20  221445·060000
 2017 07 21  601452·050000
 2017 07 24  711438.600000
 2017 07 25  701452·090000
 2017 07 26  801452·020000
 2017 07 27  621446·630000
 2017 07 28  621432·590000


 2017 07 31  911432·460000
 2017 08 01  241430.660000
 2017 08 02  291428.030000
 2017 08 03  171414.720000
 2017 08 04  201413·040000
 2017 08 07  911417.420000
 2017 08 08  291426·290000
 2017 08 09  371409.780000
 2017 08 10  901396·600000
 2017 08 11  441376·370000
 2017 08 14  581394.530000
 2017 08 15  461395·880000
 2017 08 16  571391·680000
 2017 08 17  721384.740000
 2017 08 18  341362.340000
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 to know how State economies fared during the Clinton Administration? Use the Reporter.

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

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